1619766000000|2021-04-30 07:00:00|2179|2163|2179|2167|2179|2167|2179|2163|0
1619766010000|2021-04-30 07:00:10||2168||2167||2168||2165|1137
1619766020000|2021-04-30 07:00:20|2173|2168|2188|2176|2188|2176|2173|2168|1321
1619766030000|2021-04-30 07:00:30||2177||2177||2177||2177|267
1619766050000|2021-04-30 07:00:50||2176||2175||2176||2175|198
1619766060000|2021-04-30 07:01:00|2187|2176|2187|2177|2187|2178|2187|2176|0
1619766070000|2021-04-30 07:01:10|2188|2178|2187|2180|2188|2180|2187|2178|282
1619766090000|2021-04-30 07:01:30||2181||2181||2181||2181|0
1619766100000|2021-04-30 07:01:40|2186|2180|2184|2176|2186|2181|2183|2176|1918
1619766110000|2021-04-30 07:01:50|2185|2177|2185|2179|2185|2179|2185|2177|0
1619766120000|2021-04-30 07:02:00|2184|2178|2184|2178|2184|2179|2184|2178|0
1619766130000|2021-04-30 07:02:10|2183|2176|2182|2175|2183|2176|2182|2175|445
1619766140000|2021-04-30 07:02:20|2184|2176|2190|2185|2190|2185|2184|2176|1728
1619766150000|2021-04-30 07:02:30||2186||2187||2187||2186|0
1619766160000|2021-04-30 07:02:40|2191|2188|2191|2184|2195|2190|2191|2183|1428
1619766170000|2021-04-30 07:02:50||2183||2185||2185||2183|0
1619766180000|2021-04-30 07:03:00|||||||||11
1619766190000|2021-04-30 07:03:10|2190|2184|2186|2181|2190|2184|2185|2180|4195
1619766200000|2021-04-30 07:03:20|2185|2182|2187|2184|2187|2184|2185|2182|2513
1619766220000|2021-04-30 07:03:40|2186|2183|2184|2181|2186|2183|2184|2181|560
1619766230000|2021-04-30 07:03:50|||||||||69
1619766240000|2021-04-30 07:04:00|2183|2180|2181|2177|2183|2180|2181|2176|743
1619766250000|2021-04-30 07:04:10||2178||2178||2178||2178|205
1619766260000|2021-04-30 07:04:20|2182|2179|2184|2180|2184|2180|2181|2178|450
1619766270000|2021-04-30 07:04:30|2183|2179|2182|2177|2183|2179|2182|2177|1253
1619766280000|2021-04-30 07:04:40||2178||2178||2178||2177|0
1619766300000|2021-04-30 07:05:00||2179||2179||2179||2179|5
1619766310000|2021-04-30 07:05:10||2178||2178||2178||2178|0
1619766320000|2021-04-30 07:05:20|2181|2177|2180|2176|2181|2177|2180|2176|387
1619766330000|2021-04-30 07:05:30||2177||2177||2177||2177|0
1619766400000|2021-04-30 07:06:40||2178||2178||2178||2178|0
1619766410000|2021-04-30 07:06:50||2177||2177||2177||2177|42
1619766430000|2021-04-30 07:07:10|2182|2178|2185|2182|2187|2182|2182|2178|223
1619766440000|2021-04-30 07:07:20||2181||2180||2181||2180|5
1619766450000|2021-04-30 07:07:30||2181||2182||2182||2181|0
1619766470000|2021-04-30 07:07:50|2184|2181|2185|2181|2185|2182|2184|2181|183
1619766480000|2021-04-30 07:08:00|2184|2184|2187|2184|2187|2184|2184|2181|1606
1619766490000|2021-04-30 07:08:10||2185||2184||2185||2184|157
1619766500000|2021-04-30 07:08:20|||||||||6
1619766510000|2021-04-30 07:08:30|||||||||351
1619766520000|2021-04-30 07:08:40||2185||2185||2185||2185|0
1619766530000|2021-04-30 07:08:50||2184||2184||2184||2184|91
1619766550000|2021-04-30 07:09:10|2186|2183|2185|2183|2186|2183|2185|2183|368
1619766560000|2021-04-30 07:09:20|||||||||9
1619766580000|2021-04-30 07:09:40|||||||||91
1619766590000|2021-04-30 07:09:50|2184|2182|2184|2181|2184|2182|2184|2181|489
1619766600000|2021-04-30 07:10:00|2183|2180|2182|2179|2183|2181|2181|2179|675
1619766610000|2021-04-30 07:10:10|2183|2180|2184|2180|2184|2181|2183|2180|196
1619766620000|2021-04-30 07:10:20||2181||2181||2182||2181|0
1619766630000|2021-04-30 07:10:30||2182||2181||2182||2181|0
1619766640000|2021-04-30 07:10:40|||||||||62
1619766650000|2021-04-30 07:10:50|2183||2183||2183||2183||175
1619766660000|2021-04-30 07:11:00|2182|2180|2182|2180|2182|2180|2182|2180|44
1619766670000|2021-04-30 07:11:10|2180|2179|2182|2179|2182|2179|2180|2179|723
1619766680000|2021-04-30 07:11:20|2183|2180|2182|2179|2183|2180|2182|2179|132
1619766690000|2021-04-30 07:11:30|||||||||11
1619766700000|2021-04-30 07:11:40||2180||2180||2180||2180|62
1619766710000|2021-04-30 07:11:50|||||||||273
1619766730000|2021-04-30 07:12:10||2179||2180||2180||2179|170
1619766750000|2021-04-30 07:12:30|2183|2181|2184|2182|2184|2182|2183|2181|5
1619766760000|2021-04-30 07:12:40|2183|2181|2183|2180|2183|2181|2183|2180|10
1619766780000|2021-04-30 07:13:00|||||||||904
1619766790000|2021-04-30 07:13:10|2184|2181|2184|2182|2184|2182|2184|2181|126
1619766820000|2021-04-30 07:13:40|2183|2181|2183|2180|2183|2181|2183|2180|310
1619766830000|2021-04-30 07:13:50||2181||2180||2181||2180|0
1619766850000|2021-04-30 07:14:10|||||||||7
1619766860000|2021-04-30 07:14:20|2182|2179|2182|2179|2182|2180|2182|2179|725
1619766870000|2021-04-30 07:14:30|2181|2178|2180|2178|2181|2178|2180|2178|354
1619766880000|2021-04-30 07:14:40|2179|2177|2178|2176|2179|2177|2178|2176|1283
1619766930000|2021-04-30 07:15:30|2177|2175|2178|2174|2178|2175|2176|2174|608
1619766940000|2021-04-30 07:15:40|2176|2175|2178|2175|2178|2175|2176|2175|830
1619766980000|2021-04-30 07:16:20|2177|2176|2180|2177|2180|2177|2177|2176|625
1619767020000|2021-04-30 07:17:00||2178||2177||2178||2177|0
1619767040000|2021-04-30 07:17:20||2178||2178||2178||2178|0
1619767060000|2021-04-30 07:17:40|2179|2177|2179|2176|2179|2177|2179|2176|532
1619767100000|2021-04-30 07:18:20||2175||2175||2175||2175|299
1619767130000|2021-04-30 07:18:50|2178|2174|2177|2174|2178|2174|2177|2174|523
1619767140000|2021-04-30 07:19:00|||||||||865
1619767150000|2021-04-30 07:19:10|||||||||8
1619767160000|2021-04-30 07:19:20|2176|2173|2175|2173|2176|2173|2175|2173|196
1619767180000|2021-04-30 07:19:40||2172||2173||2173||2172|99
1619767190000|2021-04-30 07:19:50|||||||||264
1619767220000|2021-04-30 07:20:20||2172||2172||2172||2172|192
1619767240000|2021-04-30 07:20:40|||||||||228
1619767250000|2021-04-30 07:20:50|||||||||267
1619767260000|2021-04-30 07:21:00|2174|2171|2173|2171|2174|2172|2173|2171|768
1619767270000|2021-04-30 07:21:10|||||||||1056
1619767280000|2021-04-30 07:21:20||2170||2170||2170||2170|73
1619767290000|2021-04-30 07:21:30|2174|2171|2174|2171|2175|2173|2174|2171|1955
1619767300000|2021-04-30 07:21:40|2173|2172|2174|2172|2174|2172|2173|2172|178
1619767310000|2021-04-30 07:21:50|2173|2171|2173|2170|2173|2171|2173|2170|931
1619767320000|2021-04-30 07:22:00|||||||||234
1619767340000|2021-04-30 07:22:20|||||||||182
1619767370000|2021-04-30 07:22:50|||||||||206
1619767390000|2021-04-30 07:23:10|||||||||290
1619767400000|2021-04-30 07:23:20||2171||2171||2171||2171|0
1619767410000|2021-04-30 07:23:30||2170||2170||2170||2170|0
1619767420000|2021-04-30 07:23:40|2174|2171|2174|2171|2174|2172|2174|2171|164
1619767430000|2021-04-30 07:23:50|2175||2175||2175||2175||0
1619767440000|2021-04-30 07:24:00||2172||2172||2172||2172|0
1619767470000|2021-04-30 07:24:30|||||||||117
1619767510000|2021-04-30 07:25:10|||||||||119
1619767520000|2021-04-30 07:25:20|||||||||104
1619767530000|2021-04-30 07:25:30|||||||||91
1619767550000|2021-04-30 07:25:50|||||||||118
1619767560000|2021-04-30 07:26:00|2174|2171|2173|2171|2174|2171|2173|2171|242
1619767570000|2021-04-30 07:26:10|2174|2172|2178|2176|2178|2176|2174|2172|820
1619767580000|2021-04-30 07:26:20|2179||2179||2179||2179||0
1619767590000|2021-04-30 07:26:30|2178|2175|2178|2175|2178|2176|2177|2175|64
1619767600000|2021-04-30 07:26:40|2177|2174|2179|2177|2179|2177|2177|2174|2251
1619767630000|2021-04-30 07:27:10|2178|2176|2178|2176|2178|2176|2178|2176|134
1619767640000|2021-04-30 07:27:20|2177|2175|2178|2175|2178|2175|2177|2175|137
1619767650000|2021-04-30 07:27:30|||||||||78
1619767660000|2021-04-30 07:27:40|2177|2174|2175|2173|2177|2175|2175|2173|1734
1619767680000|2021-04-30 07:28:00|||||||||47
1619767690000|2021-04-30 07:28:10|2174|2172|2174|2172|2174|2172|2174|2172|1395
1619767700000|2021-04-30 07:28:20|2175|2173|2176|2173|2176|2173|2175|2173|405
1619767710000|2021-04-30 07:28:30|2175|2172|2175|2173|2175|2173|2175|2172|750
1619767720000|2021-04-30 07:28:40|2176|2172|2175|2172|2176|2172|2175|2172|0
1619767730000|2021-04-30 07:28:50|||||||||81
1619767740000|2021-04-30 07:29:00|||||||||60
1619767770000|2021-04-30 07:29:30|||||||||596
1619767790000|2021-04-30 07:29:50|||||||||66
1619767800000|2021-04-30 07:30:00|||||||||1
1619767810000|2021-04-30 07:30:10|2176|2173|2176|2174|2176|2174|2176|2173|316
1619767830000|2021-04-30 07:30:30|2177|2175|2178|2175|2178|2177|2177|2175|771
1619767890000|2021-04-30 07:31:30||2176||2176||2176||2176|30
1619767910000|2021-04-30 07:31:50|2179|2177|2180|2178|2180|2178|2179|2177|247
1619767920000|2021-04-30 07:32:00|2181|2179|2182|2180|2182|2180|2181|2179|233
1619767940000|2021-04-30 07:32:20|2183|2181|2184|2181|2184|2181|2183|2181|74490
1619768000000|2021-04-30 07:33:20|||||||||250
1619768010000|2021-04-30 07:33:30|||||||||250
1619768050000|2021-04-30 07:34:10|2185|2182|2190|2187|2191|2187|2185|2182|2417
1619768110000|2021-04-30 07:35:10|2189|2186|2188|2185|2189|2186|2188|2185|602
1619768120000|2021-04-30 07:35:20|||||||||865
1619768130000|2021-04-30 07:35:30|2187|2186|2187|2186|2187|2186|2187|2186|0
1619768140000|2021-04-30 07:35:40|2186|2185|2185|2182|2186|2185|2185|2182|2795
1619768150000|2021-04-30 07:35:50|2186|2183|2186|2183|2186|2184|2186|2182|709
1619768160000|2021-04-30 07:36:00|2185|2184|2185|2183|2186|2185|2185|2183|1343
1619768170000|2021-04-30 07:36:10||2182||2183||2184||2182|400
1619768180000|2021-04-30 07:36:20|2186|2184|2186|2184|2186|2184|2186|2184|1087
1619768190000|2021-04-30 07:36:30||2185||2185||2185||2185|246
1619768200000|2021-04-30 07:36:40|2185|2184|2186|2184|2186|2184|2185|2183|1425
1619768220000|2021-04-30 07:37:00|2187|2185|2189|2186|2189|2186|2187|2185|231
1619768230000|2021-04-30 07:37:10|2190|2187|2188|2186|2191|2188|2188|2185|2527
1619768240000|2021-04-30 07:37:20|2189|2187|2186|2184|2189|2187|2186|2184|1178
1619768260000|2021-04-30 07:37:40|2188|2185|2188|2185|2188|2185|2188|2185|281
1619768270000|2021-04-30 07:37:50|2187|2184|2186|2184|2187|2184|2186|2184|394
1619768280000|2021-04-30 07:38:00|2187|2185|2188|2185|2188|2185|2187|2185|313
1619768300000|2021-04-30 07:38:20|||||||||412
1619768430000|2021-04-30 07:40:30|||||||||5
1619768530000|2021-04-30 07:42:10|2187|2184|2185|2182|2187|2184|2181|2180|2454
1619768540000|2021-04-30 07:42:20|2184||2184||2184||2184||24
1619768550000|2021-04-30 07:42:30|2183|2181|2182|2180|2183|2181|2181|2180|100
1619768560000|2021-04-30 07:42:40|2183||2183||2183||2183||0
1619768570000|2021-04-30 07:42:50|||||||||5
1619768620000|2021-04-30 07:43:40|||||||||12
1619768630000|2021-04-30 07:43:50|||||||||7
1619768650000|2021-04-30 07:44:10|||||||||385
1619768710000|2021-04-30 07:45:10|2182||2182||2182||2182||0
1619768750000|2021-04-30 07:45:50|2181|2179|2180|2177|2181|2179|2178|2177|1337
1619768830000|2021-04-30 07:47:10|2179||2179||2179||2179||6
1619768840000|2021-04-30 07:47:20|||||||||1000
1619768860000|2021-04-30 07:47:40|||||||||171
1619768880000|2021-04-30 07:48:00|2178|2176|2177|2174|2178|2176|2176|2174|934
1619768890000|2021-04-30 07:48:10||2175||2175||2175||2175|0
1619768910000|2021-04-30 07:48:30|2178|2176|2180|2177|2181|2179|2178|2176|4868
1619768920000|2021-04-30 07:48:40|2179|2176|2179|2176|2179|2176|2179|2176|22
1619768930000|2021-04-30 07:48:50|2178|2175|2178|2176|2178|2176|2178|2175|0
1619768950000|2021-04-30 07:49:10|2177|2175|2178|2176|2178|2176|2177|2175|130
1619768960000|2021-04-30 07:49:20|2179|2177|2180|2178|2180|2178|2179|2177|312
1619768970000|2021-04-30 07:49:30|2179|2177|2179|2176|2179|2177|2179|2176|95
1619768980000|2021-04-30 07:49:40|||||||||77
1619768990000|2021-04-30 07:49:50|2178|2177|2181|2178|2181|2178|2178|2177|729
1619769000000|2021-04-30 07:50:00|2180|2177|2179|2177|2180|2177|2179|2177|72
1619769020000|2021-04-30 07:50:20|||||||||2
1619769030000|2021-04-30 07:50:30|||||||||89
1619769060000|2021-04-30 07:51:00|||||||||25
1619769090000|2021-04-30 07:51:30|2178|2176|2178|2176|2178|2176|2178|2176|758
1619769110000|2021-04-30 07:51:50|||||||||2
1619769130000|2021-04-30 07:52:10|2177|2175|2177|2175|2177|2175|2177|2175|332
1619769200000|2021-04-30 07:53:20|2176||2176||2176||2176||0
1619769210000|2021-04-30 07:53:30|2177|2176|2175|2172|2178|2176|2175|2172|8196
1619769220000|2021-04-30 07:53:40|2176|2173|2178|2175|2178|2175|2176|2173|782
1619769230000|2021-04-30 07:53:50|||||||||73
1619769250000|2021-04-30 07:54:10|2179|2176|2181|2179|2181|2179|2179|2176|1821
1619769260000|2021-04-30 07:54:20|2180|2178|2180|2177|2180|2178|2180|2177|1354
1619769270000|2021-04-30 07:54:30|2181|2178|2182|2180|2182|2180|2180|2178|1489
1619769280000|2021-04-30 07:54:40|2183|2181|2183|2180|2183|2181|2183|2180|1200
1619769290000|2021-04-30 07:54:50|2182|2179|2180|2178|2182|2179|2180|2178|897
1619769300000|2021-04-30 07:55:00|2179|2177|2181|2179|2182|2180|2179|2177|3259
1619769310000|2021-04-30 07:55:10|2182|2180|2181|2179|2182|2180|2180|2178|2743
1619769320000|2021-04-30 07:55:20|2182||2181||2182||2181||383
1619769330000|2021-04-30 07:55:30|2182|2180|2183|2181|2183|2181|2182|2180|970
1619769340000|2021-04-30 07:55:40||2180||2180||2181||2180|1118
1619769350000|2021-04-30 07:55:50||2181||2181||2181||2181|935
1619769360000|2021-04-30 07:56:00|2184|2182|2183|2181|2184|2182|2183|2181|601
1619769370000|2021-04-30 07:56:10||2182||2182||2182||2181|500
1619769380000|2021-04-30 07:56:20|2184|2181|2185|2184|2185|2184|2182|2181|3122
1619769390000|2021-04-30 07:56:30|2186||2186||2186||2185||670
1619769400000|2021-04-30 07:56:40|2185|2183|2185|2182|2185|2184|2184|2182|1201
1619769420000|2021-04-30 07:57:00|2184|2181|2183|2180|2184|2181|2181|2180|1419
1619769430000|2021-04-30 07:57:10|2182|2179|2181|2179|2182|2179|2180|2179|933
1619769440000|2021-04-30 07:57:20|2180|2178|2180|2177|2180|2178|2179|2177|201
1619769560000|2021-04-30 07:59:20|2179||2179||2179||2179||3
1619769590000|2021-04-30 07:59:50||2176||2177||2177||2176|10
1619769610000|2021-04-30 08:00:10|2180|2178|2179|2178|2180|2179|2179|2177|1206
1619769620000|2021-04-30 08:00:20|||||||||36
1619769640000|2021-04-30 08:00:40|||||||||4
1619769650000|2021-04-30 08:00:50||2177||2177||2177||2177|575
1619769690000|2021-04-30 08:01:30|||||||||21
1619769780000|2021-04-30 08:03:00|||||||||6
1619769810000|2021-04-30 08:03:30|||||||||640
1619769820000|2021-04-30 08:03:40|2178|2176|2178|2176|2178|2176|2178|2175|656
1619769830000|2021-04-30 08:03:50||2175||2176||2176||2175|0
1619769880000|2021-04-30 08:04:40|2177|2175|2177|2175|2177|2176|2176|2175|835
1619769920000|2021-04-30 08:05:20||2176||2176||2176||2176|411
1619769930000|2021-04-30 08:05:30|2176|2175|2177|2176|2177|2176|2176|2175|442
1619769940000|2021-04-30 08:05:40||2175||2175||2175||2175|350
1619769960000|2021-04-30 08:06:00|2176|2176|2177|2176|2177|2176|2176|2176|65
1619769970000|2021-04-30 08:06:10|||||||||25
1619769980000|2021-04-30 08:06:20|2178|2177|2178|2176|2178|2177|2178|2176|435
1619769990000|2021-04-30 08:06:30||2177||2177||2177||2177|0
1619770010000|2021-04-30 08:06:50|2179||2179||2179||2179||424
1619770020000|2021-04-30 08:07:00|||||||||70
1619770040000|2021-04-30 08:07:20|||||||||2459
1619770060000|2021-04-30 08:07:40|||||||||1757
1619770070000|2021-04-30 08:07:50|2180|2178|2182|2180|2182|2180|2180|2177|2223
1619770080000|2021-04-30 08:08:00|2181|2179|2181|2179|2182|2179|2181|2178|621
1619770110000|2021-04-30 08:08:30|2182|2180|2184|2182|2184|2182|2182|2180|1161
1619770130000|2021-04-30 08:08:50|2183|2181|2183|2180|2183|2181|2183|2180|639
1619770140000|2021-04-30 08:09:00|||||||||79
1619770150000|2021-04-30 08:09:10|2184|2181|2184|2182|2184|2182|2184|2181|0
1619770160000|2021-04-30 08:09:20|||||||||86
1619770190000|2021-04-30 08:09:50|2183|2181|2183|2181|2183|2181|2183|2181|0
1619770200000|2021-04-30 08:10:00||2180||2180||2180||2180|0
1619770210000|2021-04-30 08:10:10||2181||2181||2181||2181|0
1619770250000|2021-04-30 08:10:50|2184|2182|2184|2182|2184|2182|2184|2182|5
1619770260000|2021-04-30 08:11:00|2185|2183|2187|2184|2187|2184|2185|2183|903
1619770300000|2021-04-30 08:11:40|2188|2185|2187|2186|2188|2186|2187|2185|245
1619770310000|2021-04-30 08:11:50|||||||||100
1619770320000|2021-04-30 08:12:00|2188|2185|2188|2186|2188|2186|2187|2185|1089
1619770330000|2021-04-30 08:12:10|2187|2185|2188|2186|2188|2186|2187|2185|0
1619770380000|2021-04-30 08:13:00|||||||||438
1619770400000|2021-04-30 08:13:20|2187||2187||2187||2187||6
1619770410000|2021-04-30 08:13:30|2188|2187|2188|2187|2188|2187|2188|2187|450
1619770450000|2021-04-30 08:14:10||2186||2186||2186||2186|15
1619770480000|2021-04-30 08:14:40||2187||2187||2187||2187|0
1619770490000|2021-04-30 08:14:50|||||||||22
1619770500000|2021-04-30 08:15:00|2187|2186|2188|2186|2188|2187|2187|2185|2454
1619770510000|2021-04-30 08:15:10|||||||||1000
1619770530000|2021-04-30 08:15:30|2187|2185|2186|2183|2187|2185|2185|2183|842
1619770540000|2021-04-30 08:15:40|2185||2185||2185||2185||0
1619770560000|2021-04-30 08:16:00||2184||2183||2184||2183|139
1619770570000|2021-04-30 08:16:10|2184|2182|2184|2182|2184|2182|2184|2181|874
1619770580000|2021-04-30 08:16:20|||||||||45
1619770620000|2021-04-30 08:17:00|||||||||11
1619770670000|2021-04-30 08:17:50|||||||||2
1619770690000|2021-04-30 08:18:10|||||||||100
1619770730000|2021-04-30 08:18:50|||||||||2
1619770750000|2021-04-30 08:19:10|||||||||108
1619770800000|2021-04-30 08:20:00|2183|2181|2181|2179|2183|2181|2181|2179|998
1619770810000|2021-04-30 08:20:10|2182|2180|2183|2182|2183|2182|2181|2180|1528
1619770830000|2021-04-30 08:20:30|||||||||1352
1619770890000|2021-04-30 08:21:30|2182|2181|2180|2179|2182|2181|2180|2179|2889
1619770900000|2021-04-30 08:21:40|2179|2178|2177|2176|2179|2178|2177|2176|1192
1619770910000|2021-04-30 08:21:50||2175||2175||2175||2175|214
1619770930000|2021-04-30 08:22:10|2178|2176|2178|2176|2178|2176|2178|2176|318
1619770940000|2021-04-30 08:22:20||2177||2177||2177||2177|9
1619770950000|2021-04-30 08:22:30|2179|2178|2180|2178|2180|2178|2179|2178|27
1619771040000|2021-04-30 08:24:00|2179|2177|2179|2177|2179|2177|2179|2177|1010
1619771050000|2021-04-30 08:24:10|||||||||329
1619771100000|2021-04-30 08:25:00|2178|2176|2178|2176|2179|2176|2178|2176|102
1619771110000|2021-04-30 08:25:10|2177||2177||2177||2177||0
1619771120000|2021-04-30 08:25:20||2175||2175||2175||2174|403
1619771140000|2021-04-30 08:25:40|2176||2176||2176||2176||0
1619771150000|2021-04-30 08:25:50||2174||2174||2174||2174|90
1619771160000|2021-04-30 08:26:00|2175|2173|2175|2173|2175|2173|2175|2172|0
1619771170000|2021-04-30 08:26:10|2174||2175||2175||2174||45
1619771220000|2021-04-30 08:27:00|2174|2172|2174|2172|2174|2172|2173|2171|284
1619771270000|2021-04-30 08:27:50|2173|2171|2173|2171|2173|2171|2173|2170|271
1619771320000|2021-04-30 08:28:40|2172|2170|2170|2168|2172|2170|2169|2167|1841
1619771330000|2021-04-30 08:28:50|2171|2169|2171|2170|2171|2170|2171|2169|152
1619771340000|2021-04-30 08:29:00|2172|2169|2171|2170|2172|2170|2171|2169|701
1619771350000|2021-04-30 08:29:10|2172||2172||2172||2172||21
1619771370000|2021-04-30 08:29:30|2173||2173||2173||2173||0
1619771440000|2021-04-30 08:30:40|2172|2169|2170|2169|2173|2170|2169|2168|5558
1619771450000|2021-04-30 08:30:50|2171||2171||2171||2171||2232
1619771460000|2021-04-30 08:31:00|||||||||1000
1619771470000|2021-04-30 08:31:10|2172|2170|2174|2171|2174|2173|2172|2170|3711
1619771490000|2021-04-30 08:31:30|2173|2170|2172|2170|2173|2170|2171|2169|482
1619771500000|2021-04-30 08:31:40|2171|2169|2171|2169|2172|2170|2170|2169|1092
1619771520000|2021-04-30 08:32:00|||||||||44
1619771540000|2021-04-30 08:32:20|||||||||8
1619771580000|2021-04-30 08:33:00|||||||||37
1619771640000|2021-04-30 08:34:00|2170|2168|2170|2168|2170|2169|2169|2168|513
1619771650000|2021-04-30 08:34:10||2169||2169||2169||2169|0
1619771670000|2021-04-30 08:34:30||2168||2168||2168||2168|0
1619771680000|2021-04-30 08:34:40||2169||2169||2169||2169|0
1619771700000|2021-04-30 08:35:00|2169|2168|2169|2168|2169|2168|2169|2168|139
1619771710000|2021-04-30 08:35:10|2170||2170||2170||2170||0
1619771740000|2021-04-30 08:35:40|2169|2169|2170|2169|2170|2169|2169|2169|393
1619771750000|2021-04-30 08:35:50||2168||2169||2169||2168|154
1619771760000|2021-04-30 08:36:00||2168||2168||2168||2168|57
1619771770000|2021-04-30 08:36:10|2169||2170||2170||2169||226
1619771800000|2021-04-30 08:36:40|2169|2167|2168|2167|2169|2167|2168|2166|614
1619771810000|2021-04-30 08:36:50|2167|2166|2168|2166|2168|2166|2167|2165|349
1619771820000|2021-04-30 08:37:00|2167|2165|2167|2165|2167|2165|2167|2165|337
1619771850000|2021-04-30 08:37:30|2168|2166|2168|2166|2168|2166|2167|2165|888
1619771880000|2021-04-30 08:38:00|2167|2165|2167|2165|2167|2165|2167|2165|207
1619771890000|2021-04-30 08:38:10|2168|2166|2168|2166|2168|2166|2168|2166|0
1619771930000|2021-04-30 08:38:50|||||||||1
1619772000000|2021-04-30 08:40:00|||||||||1
1619772010000|2021-04-30 08:40:10|2167|2165|2167|2165|2167|2165|2167|2165|901
1619772040000|2021-04-30 08:40:40|2168|2166|2170|2168|2170|2169|2168|2166|1543
1619772080000|2021-04-30 08:41:20|2169|2167|2169|2167|2169|2167|2169|2167|328
1619772130000|2021-04-30 08:42:10||2168||2167||2168||2167|540
1619772150000|2021-04-30 08:42:30|2170|2168|2170|2168|2170|2168|2170|2168|557
1619772170000|2021-04-30 08:42:50|2169|2167|2169|2167|2169|2167|2169|2167|206
1619772240000|2021-04-30 08:44:00|||||||||9
1619772280000|2021-04-30 08:44:40|2170|2168|2169|2167|2170|2168|2169|2167|3051
1619772290000|2021-04-30 08:44:50|2170|2168|2171|2170|2171|2170|2170|2168|1292
1619772300000|2021-04-30 08:45:00|2170|2168|2171|2168|2171|2169|2170|2168|1223
1619772310000|2021-04-30 08:45:10||2169||2169||2169||2169|0
1619772320000|2021-04-30 08:45:20|2170|2168|2170|2168|2170|2168|2170|2168|169
1619772360000|2021-04-30 08:46:00|2169|2167|2169|2167|2169|2167|2168|2167|3146
1619772370000|2021-04-30 08:46:10|2168||2169||2169||2168||125
1619772380000|2021-04-30 08:46:20|2170|2168|2170|2168|2170|2168|2169|2168|1832
1619772390000|2021-04-30 08:46:30|2171|2169|2171|2169|2171|2169|2171|2169|0
1619772400000|2021-04-30 08:46:40||2170||2170||2170||2170|0
1619772420000|2021-04-30 08:47:00|2172||2172||2172||2172||772
1619772430000|2021-04-30 08:47:10|2171|2169|2171|2169|2171|2169|2171|2169|824
1619772450000|2021-04-30 08:47:30|||||||||156
1619772610000|2021-04-30 08:50:10|||||||||457
1619772640000|2021-04-30 08:50:40||2170||2169||2170||2169|167
1619772680000|2021-04-30 08:51:20|2170|2168|2171|2169|2171|2169|2169|2168|658
1619772700000|2021-04-30 08:51:40|||||||||22
1619772710000|2021-04-30 08:51:50|2172|2170|2172|2170|2172|2170|2172|2170|346
1619772720000|2021-04-30 08:52:00|2171|2169|2171|2169|2171|2169|2171|2169|47
1619772730000|2021-04-30 08:52:10|2172||2171||2172||2171||0
1619772750000|2021-04-30 08:52:30|||||||||228
1619772790000|2021-04-30 08:53:10|||||||||22
1619772830000|2021-04-30 08:53:50|2170|2168|2171|2169|2171|2169|2170|2168|759
1619772910000|2021-04-30 08:55:10|2170||2170||2170||2170||0
1619772920000|2021-04-30 08:55:20|2171|2170|2172|2169|2172|2171|2171|2169|918
1619772930000|2021-04-30 08:55:30|2171||2171||2171||2171||514
1619772960000|2021-04-30 08:56:00|2170|2168|2170|2168|2170|2168|2170|2168|354
1619773020000|2021-04-30 08:57:00|||||||||216
1619773060000|2021-04-30 08:57:40|||||||||5
1619773070000|2021-04-30 08:57:50|2169||2170||2170||2169||186
1619773080000|2021-04-30 08:58:00|||||||||2
1619773180000|2021-04-30 08:59:40|||||||||3
1619773250000|2021-04-30 09:00:50||2169||2168||2169||2168|354
1619773260000|2021-04-30 09:01:00|||||||||3
1619773290000|2021-04-30 09:01:30|2169||2170||2170||2169||208
1619773320000|2021-04-30 09:02:00|2169||2169||2169||2169||106
1619773330000|2021-04-30 09:02:10|2168|2167|2169|2168|2169|2168|2168|2167|452
1619773340000|2021-04-30 09:02:20||2167||2168||2168||2167|125
1619773350000|2021-04-30 09:02:30||2167||2168||2168||2167|91
1619773370000|2021-04-30 09:02:50|||||||||77
1619773390000|2021-04-30 09:03:10||2167||2167||2168||2167|511
1619773400000|2021-04-30 09:03:20|||||||||4
1619773470000|2021-04-30 09:04:30|||||||||231
1619773480000|2021-04-30 09:04:40|||||||||446
1619773490000|2021-04-30 09:04:50|||||||||150
1619773500000|2021-04-30 09:05:00|||||||||478
1619773510000|2021-04-30 09:05:10|||||||||14
1619773540000|2021-04-30 09:05:40||2168||2168||2168||2168|45
1619773550000|2021-04-30 09:05:50|2170|2169|2170|2168|2170|2169|2169|2168|1765
1619773560000|2021-04-30 09:06:00|||||||||1
1619773630000|2021-04-30 09:07:10|||||||||1
1619773670000|2021-04-30 09:07:50|2169||2170||2170||2169||500
1619773680000|2021-04-30 09:08:00|||||||||1
1619773690000|2021-04-30 09:08:10|2169||2169||2169||2169||0
1619773700000|2021-04-30 09:08:20||2167||2167||2167||2167|237
1619773710000|2021-04-30 09:08:30|||||||||3
1619773740000|2021-04-30 09:09:00|||||||||1
1619773770000|2021-04-30 09:09:30|||||||||50
1619773790000|2021-04-30 09:09:50|||||||||27
1619773800000|2021-04-30 09:10:00|2168|2166|2167|2165|2168|2166|2167|2165|1809
1619773810000|2021-04-30 09:10:10|2166|2164|2166|2164|2166|2164|2165|2163|7885
1619773860000|2021-04-30 09:11:00|||||||||100
1619773880000|2021-04-30 09:11:20|2165||2166||2166||2165||924
1619773890000|2021-04-30 09:11:30|2165||2165||2165||2165||1125
1619773900000|2021-04-30 09:11:40||2163||2163||2163||2163|999
1619773910000|2021-04-30 09:11:50|2166|2164|2168|2166|2168|2166|2166|2163|5142
1619773920000|2021-04-30 09:12:00|2167|2165|2167|2165|2168|2166|2166|2164|288
1619773930000|2021-04-30 09:12:10|2168|2166|2168|2166|2168|2166|2167|2165|2205
1619773940000|2021-04-30 09:12:20|2167|2167|2169|2167|2169|2167|2167|2166|1041
1619773950000|2021-04-30 09:12:30|2168||2169||2169||2168||1917
1619773960000|2021-04-30 09:12:40|2170|2168|2170|2168|2170|2168|2169|2167|548
1619773970000|2021-04-30 09:12:50|2169||2170||2170||2169||364
1619773980000|2021-04-30 09:13:00|2169||2169||2169||2169||112
1619773990000|2021-04-30 09:13:10|2168|2167|2167|2166|2169|2168|2167|2166|2203
1619774000000|2021-04-30 09:13:20|2168||2168||2168||2168||216
1619774010000|2021-04-30 09:13:30|2167||2167||2167||2167||90
1619774020000|2021-04-30 09:13:40||2165||2164||2165||2164|37
1619774030000|2021-04-30 09:13:50|2166||2166||2166||2166||0
1619774040000|2021-04-30 09:14:00|2167|2165|2167|2165|2167|2165|2167|2165|0
1619774050000|2021-04-30 09:14:10|2166|2164|2163|2161|2167|2164|2162|2160|5071
1619774060000|2021-04-30 09:14:20|2164|2162|2165|2162|2166|2164|2164|2162|4546
1619774090000|2021-04-30 09:14:50|2164|2161|2163|2161|2164|2162|2163|2161|235
1619774100000|2021-04-30 09:15:00|2162|2160|2162|2160|2162|2160|2161|2160|111
1619774110000|2021-04-30 09:15:10|2161|2159|2161|2159|2161|2159|2161|2159|1049
1619774130000|2021-04-30 09:15:30|||||||||137
1619774160000|2021-04-30 09:16:00|2160||2160||2160||2160||0
1619774190000|2021-04-30 09:16:30|2159|2158|2160|2158|2160|2158|2159|2158|387
1619774240000|2021-04-30 09:17:20|2161|2159|2161|2159|2161|2159|2160|2159|863
1619774420000|2021-04-30 09:20:20|2160|2160|2161|2160|2162|2161|2160|2159|3145
1619774460000|2021-04-30 09:21:00|||||||||161
1619774510000|2021-04-30 09:21:50|2160|2159|2160|2158|2160|2159|2160|2158|622
1619774520000|2021-04-30 09:22:00|2159|2157|2159|2157|2159|2157|2157|2156|1418
1619774630000|2021-04-30 09:23:50|2158|2156|2157|2156|2158|2156|2156|2154|617
1619774640000|2021-04-30 09:24:00|2158|2155|2157|2156|2158|2156|2157|2155|303
1619774650000|2021-04-30 09:24:10|||||||||83
1619774670000|2021-04-30 09:24:30|||||||||374
1619774700000|2021-04-30 09:25:00|||||||||345
1619774710000|2021-04-30 09:25:10|2156|2155|2157|2155|2157|2156|2156|2155|274
1619774740000|2021-04-30 09:25:40|||||||||1
1619774760000|2021-04-30 09:26:00|2156|2154|2154|2152|2156|2154|2154|2152|403
1619774770000|2021-04-30 09:26:10|2153|2151|2152|2151|2153|2151|2152|2151|82
1619774780000|2021-04-30 09:26:20||2150||2150||2150||2150|44
1619774790000|2021-04-30 09:26:30|||||||||112
1619774800000|2021-04-30 09:26:40|||||||||27
1619774820000|2021-04-30 09:27:00|||||||||6
1619774840000|2021-04-30 09:27:20|2151||2151||2151||2151||347
1619774850000|2021-04-30 09:27:30|2152|2151|2152|2150|2152|2151|2152|2150|677
1619774980000|2021-04-30 09:29:40|2151||2151||2151||2151||1
1619774990000|2021-04-30 09:29:50|||||||||7
1619775000000|2021-04-30 09:30:00|||||||||420
1619775020000|2021-04-30 09:30:20|||||||||35
1619775030000|2021-04-30 09:30:30|||||||||22
1619775110000|2021-04-30 09:31:50|2150|2149|2151|2149|2151|2149|2150|2149|903
1619775120000|2021-04-30 09:32:00|||||||||39
1619775220000|2021-04-30 09:33:40|2152|2150|2152|2149|2152|2151|2151|2149|1613
1619775230000|2021-04-30 09:33:50|2153|2151|2155|2153|2155|2153|2153|2151|3761
1619775240000|2021-04-30 09:34:00|2154|2152|2154|2152|2154|2152|2154|2151|906
1619775300000|2021-04-30 09:35:00|2153|2151|2150|2148|2153|2151|2147|2145|3662
1619775310000|2021-04-30 09:35:10|2149|2147|2150|2147|2150|2147|2149|2147|662
1619775320000|2021-04-30 09:35:20|2151|2148|2152|2150|2152|2151|2151|2148|1464
1619775330000|2021-04-30 09:35:30|2151|2149|2151|2149|2151|2149|2150|2149|599
1619775360000|2021-04-30 09:36:00|||||||||204
1619775380000|2021-04-30 09:36:20||2150||2150||2150||2150|0
1619775420000|2021-04-30 09:37:00|2152||2151||2152||2151||190
1619775430000|2021-04-30 09:37:10|2152||2151||2152||2151||31
1619775440000|2021-04-30 09:37:20|2152|2151|2152|2151|2152|2151|2152|2151|125
1619775450000|2021-04-30 09:37:30|2151|2150|2152|2150|2152|2150|2151|2150|479
1619775500000|2021-04-30 09:38:20||2151||2151||2151||2151|0
1619775510000|2021-04-30 09:38:30|||||||||6
1619775550000|2021-04-30 09:39:10||2150||2150||2150||2150|16
1619775560000|2021-04-30 09:39:20|2151||2151||2151||2151||0
1619775570000|2021-04-30 09:39:30|2152||2152||2152||2152||43
1619775600000|2021-04-30 09:40:00||2151||2150||2151||2150|150
1619775620000|2021-04-30 09:40:20|2151|2149|2151|2149|2151|2149|2151|2149|569
1619775680000|2021-04-30 09:41:20|||||||||46
1619775690000|2021-04-30 09:41:30|2150||2151||2151||2150||0
1619775720000|2021-04-30 09:42:00|2150|2148|2149|2147|2150|2148|2149|2147|1108
1619775730000|2021-04-30 09:42:10|2148|2148|2149|2148|2149|2148|2148|2148|182
1619775780000|2021-04-30 09:43:00|2150||2150||2150||2150||517
1619775790000|2021-04-30 09:43:10||2149||2149||2149||2149|6
1619775810000|2021-04-30 09:43:30|2151||2151||2151||2151||146
1619775820000|2021-04-30 09:43:40||2150||2149||2150||2149|5
1619775870000|2021-04-30 09:44:30|2152|2150|2152|2151|2152|2151|2152|2150|393
1619775900000|2021-04-30 09:45:00|2153|2152|2153|2151|2153|2152|2153|2151|333
1619775950000|2021-04-30 09:45:50|2152|2150|2152|2150|2152|2150|2152|2150|382
1619775960000|2021-04-30 09:46:00|2151||2152||2152||2151||99
1619775980000|2021-04-30 09:46:20||2151||2151||2151||2151|6
1619776020000|2021-04-30 09:47:00|||||||||4
1619776070000|2021-04-30 09:47:50|2153|2152|2152|2151|2153|2152|2152|2151|372
1619776090000|2021-04-30 09:48:10|2153|2152|2153|2152|2153|2152|2153|2152|225
1619776100000|2021-04-30 09:48:20|2154|2153|2153|2152|2154|2153|2153|2152|375
1619776150000|2021-04-30 09:49:10|2154|2153|2157|2156|2157|2156|2154|2153|1749
1619776200000|2021-04-30 09:50:00|||||||||718
1619776230000|2021-04-30 09:50:30|2156|2155|2156|2154|2156|2155|2156|2154|562
1619776240000|2021-04-30 09:50:40||2155||2155||2155||2155|0
1619776290000|2021-04-30 09:51:30|||||||||8
1619776310000|2021-04-30 09:51:50|||||||||1014
1619776320000|2021-04-30 09:52:00|||||||||1000
1619776330000|2021-04-30 09:52:10|2157|2156|2156|2155|2157|2156|2156|2155|622
1619776360000|2021-04-30 09:52:40|2157|2156|2157|2155|2157|2156|2157|2155|214
1619776370000|2021-04-30 09:52:50|2156||2156||2156||2156||0
1619776380000|2021-04-30 09:53:00|2157|2156|2157|2156|2157|2156|2157|2156|85
1619776400000|2021-04-30 09:53:20|2158||2158||2158||2158||367
1619776410000|2021-04-30 09:53:30|2157||2157||2157||2157||0
1619776430000|2021-04-30 09:53:50|||||||||6
1619776450000|2021-04-30 09:54:10|2158|2157|2158|2157|2159|2158|2158|2156|2631
1619776460000|2021-04-30 09:54:20|2159|2158|2159|2158|2159|2158|2159|2157|0
1619776470000|2021-04-30 09:54:30|2160||2160||2160||2160||527
1619776480000|2021-04-30 09:54:40|2159||2160||2160||2159||200
1619776490000|2021-04-30 09:54:50||2159||2159||2159||2159|417
1619776500000|2021-04-30 09:55:00|2161|2160|2161|2160|2161|2160|2161|2160|930
1619776510000|2021-04-30 09:55:10|||||||||1412
1619776520000|2021-04-30 09:55:20|2160|2159|2161|2160|2161|2160|2160|2159|791
1619776540000|2021-04-30 09:55:40||2159||2159||2159||2159|0
1619776550000|2021-04-30 09:55:50|2160|2158|2160|2158|2160|2158|2160|2158|498
1619776560000|2021-04-30 09:56:00|2159|2157|2159|2158|2159|2158|2158|2157|1422
1619776570000|2021-04-30 09:56:10|2160||2160||2160||2160||0
1619776600000|2021-04-30 09:56:40|2159|2157|2158|2156|2159|2157|2158|2156|469
1619776620000|2021-04-30 09:57:00|||||||||2084
1619776630000|2021-04-30 09:57:10|2157|2155|2156|2155|2157|2155|2156|2155|595
1619776650000|2021-04-30 09:57:30||2154||2154||2154||2153|10984
1619776670000|2021-04-30 09:57:50|2155|2153|2154|2152|2155|2153|2154|2151|139
1619776680000|2021-04-30 09:58:00|||||||||1025
1619776690000|2021-04-30 09:58:10|2153||2153||2153||2153||0
1619776740000|2021-04-30 09:59:00||2151||2150||2151||2150|1785
1619776770000|2021-04-30 09:59:30|||||||||93
1619776780000|2021-04-30 09:59:40||2151||2152||2152||2151|26536
1619776800000|2021-04-30 10:00:00||2151||2151||2152||2151|2591
1619776810000|2021-04-30 10:00:10|2152|2150|2152|2150|2152|2150|2152|2150|412
1619776820000|2021-04-30 10:00:20|2151|2149|2151|2149|2151|2149|2150|2148|1583
1619776860000|2021-04-30 10:01:00|||||||||11
1619776870000|2021-04-30 10:01:10|||||||||366
1619776880000|2021-04-30 10:01:20|2152|2150|2152|2149|2152|2150|2152|2149|1842
1619776890000|2021-04-30 10:01:30|||||||||1000
1619776900000|2021-04-30 10:01:40|2151||2151||2151||2151||22
1619776920000|2021-04-30 10:02:00||2150||2150||2150||2150|0
1619776960000|2021-04-30 10:02:40||2149||2150||2150||2149|2816
1619776970000|2021-04-30 10:02:50|2150|2149|2151|2149|2151|2149|2150|2149|748
1619776980000|2021-04-30 10:03:00|||||||||1059
1619777030000|2021-04-30 10:03:50|||||||||70
1619777040000|2021-04-30 10:04:00|2150|2147|2150|2148|2150|2148|2149|2147|490
1619777080000|2021-04-30 10:04:40|2151|2149|2151|2150|2151|2150|2151|2149|815
1619777100000|2021-04-30 10:05:00|2152|2151|2152|2151|2152|2151|2152|2151|1210
1619777110000|2021-04-30 10:05:10|||||||||100
1619777120000|2021-04-30 10:05:20|2151|2150|2151|2149|2152|2150|2150|2148|604
1619777130000|2021-04-30 10:05:30|2152|2150|2152|2150|2152|2150|2152|2150|0
1619777140000|2021-04-30 10:05:40|2151|2149|2151|2150|2152|2150|2150|2149|7658
1619777150000|2021-04-30 10:05:50|2152|2151|2153|2151|2153|2151|2152|2151|1535
1619777160000|2021-04-30 10:06:00|2152|2152|2154|2151|2154|2152|2152|2151|970
1619777170000|2021-04-30 10:06:10|2153|2152|2154|2151|2154|2152|2153|2151|902
1619777180000|2021-04-30 10:06:20|2153||2153||2154||2153||0
1619777220000|2021-04-30 10:07:00|2154|2152|2153|2151|2154|2152|2153|2151|338
1619777320000|2021-04-30 10:08:40|2154|2152|2154|2153|2154|2153|2154|2152|291
1619777340000|2021-04-30 10:09:00|2155|2154|2154|2151|2155|2154|2154|2151|1753
1619777350000|2021-04-30 10:09:10||2152||2151||2152||2151|257
1619777360000|2021-04-30 10:09:20|||||||||4
1619777410000|2021-04-30 10:10:10|2153|2150|2152|2150|2153|2150|2152|2150|578
1619777420000|2021-04-30 10:10:20||2149||2149||2149||2149|220
1619777450000|2021-04-30 10:10:50||2150||2150||2150||2150|33
1619777510000|2021-04-30 10:11:50|||||||||50
1619777620000|2021-04-30 10:13:40|||||||||17
1619777630000|2021-04-30 10:13:50|2151|2149|2150|2148|2151|2149|2150|2148|234
1619777660000|2021-04-30 10:14:20||2147||2147||2147||2147|0
1619777760000|2021-04-30 10:16:00|2149|2146|2143|2141|2149|2146|2143|2140|3200
1619777770000|2021-04-30 10:16:10|2142|2140|2142|2140|2142|2140|2142|2140|100
1619777790000|2021-04-30 10:16:30|||||||||6
1619777820000|2021-04-30 10:17:00|2143|2141|2142|2140|2143|2141|2142|2140|1025
1619777860000|2021-04-30 10:17:40|2143|2141|2144|2142|2144|2142|2143|2141|836
1619777870000|2021-04-30 10:17:50||2143||2143||2143||2143|0
1619777900000|2021-04-30 10:18:20||2142||2142||2142||2142|0
1619777920000|2021-04-30 10:18:40||2143||2142||2143||2142|0
1619777940000|2021-04-30 10:19:00|2143||2143||2143||2143||46
1619777950000|2021-04-30 10:19:10|||||||||235
1619777970000|2021-04-30 10:19:30|2142|2141|2142|2141|2143|2141|2141|2140|3473
1619777980000|2021-04-30 10:19:40||2140||2141||2141||2140|0
1619778020000|2021-04-30 10:20:20||2140||2140||2140||2140|0
1619778080000|2021-04-30 10:21:20|2141||2141||2141||2141||0
1619778100000|2021-04-30 10:21:40||2139||2138||2139||2138|435
1619778110000|2021-04-30 10:21:50||2139||2139||2139||2139|0
1619778120000|2021-04-30 10:22:00|2140|2140|2141|2139|2143|2141|2139|2138|3435
1619778220000|2021-04-30 10:23:40|2140|2138|2140|2138|2140|2138|2140|2138|127
1619778230000|2021-04-30 10:23:50|||||||||425
1619778300000|2021-04-30 10:25:00|||||||||1
1619778320000|2021-04-30 10:25:20|||||||||200
1619778460000|2021-04-30 10:27:40|||||||||98
1619778480000|2021-04-30 10:28:00||2139||2139||2139||2139|474
1619778490000|2021-04-30 10:28:10|||||||||171
1619778510000|2021-04-30 10:28:30|||||||||4
1619778550000|2021-04-30 10:29:10|2139|2138|2140|2138|2140|2138|2139|2138|370
1619778560000|2021-04-30 10:29:20|2141|2139|2144|2142|2144|2143|2141|2139|3910
1619778570000|2021-04-30 10:29:30|2143||2143||2143||2143||169
1619778600000|2021-04-30 10:30:00|||||||||2909
1619778610000|2021-04-30 10:30:10|2142|2141|2142|2140|2142|2141|2142|2140|434
1619778620000|2021-04-30 10:30:20|2141||2142||2142||2141||158
1619778630000|2021-04-30 10:30:30|2143|2141|2145|2143|2145|2143|2143|2140|3863
1619778650000|2021-04-30 10:30:50|2146|2144|2146|2145|2146|2145|2146|2144|762
1619778660000|2021-04-30 10:31:00|2145|2144|2146|2144|2146|2145|2145|2144|1433
1619778670000|2021-04-30 10:31:10|2145|2143|2145|2143|2145|2143|2145|2143|769
1619778700000|2021-04-30 10:31:40|2146|2144|2147|2146|2147|2146|2146|2143|757
1619778710000|2021-04-30 10:31:50||2145||2145||2145||2145|277
1619778720000|2021-04-30 10:32:00|2146||2146||2146||2146||1255
1619778730000|2021-04-30 10:32:10|2147|2146|2149|2146|2149|2146|2147|2146|1476
1619778770000|2021-04-30 10:32:50|2148||2148||2148||2147||242
1619778780000|2021-04-30 10:33:00|2147|2145|2148|2146|2148|2146|2146|2145|5349
1619778790000|2021-04-30 10:33:10|2149|2147|2149|2148|2149|2148|2149|2147|641
1619778800000|2021-04-30 10:33:20|2150|2147|2150|2147|2150|2147|2150|2147|353
1619778810000|2021-04-30 10:33:30||2148||2148||2148||2148|75
1619778820000|2021-04-30 10:33:40|2149|2147|2150|2148|2150|2149|2148|2147|2619
1619778830000|2021-04-30 10:33:50|2151|2149|2150|2149|2151|2150|2150|2148|2607
1619778840000|2021-04-30 10:34:00|2151|2148|2150|2148|2151|2148|2150|2147|2396
1619778850000|2021-04-30 10:34:10||2147||2147||2148||2147|88
1619778900000|2021-04-30 10:35:00|||||||||1288
1619778960000|2021-04-30 10:36:00|2149|2146|2148|2146|2149|2147|2148|2146|2628
1619778970000|2021-04-30 10:36:10|2147||2148||2148||2147||100
1619778980000|2021-04-30 10:36:20|||||||||442
1619778990000|2021-04-30 10:36:30|||||||||800
1619779000000|2021-04-30 10:36:40|2147||2147||2147||2147||0
1619779010000|2021-04-30 10:36:50|||||||||165
1619779020000|2021-04-30 10:37:00|2146|2145|2147|2145|2147|2146|2146|2145|1792
1619779030000|2021-04-30 10:37:10||2146||2146||2146||2145|0
1619779040000|2021-04-30 10:37:20||2145||2145||2145||2145|229
1619779050000|2021-04-30 10:37:30|||||||||428
1619779060000|2021-04-30 10:37:40|2148|2146|2148|2146|2148|2146|2148|2146|201
1619779080000|2021-04-30 10:38:00||2145||2146||2146||2145|1211
1619779100000|2021-04-30 10:38:20|2147|2145|2148|2145|2148|2145|2147|2145|117
1619779110000|2021-04-30 10:38:30|2147||2147||2147||2147||38
1619779150000|2021-04-30 10:39:10|2146||2146||2146||2146||31
1619779160000|2021-04-30 10:39:20||2144||2144||2144||2144|392
1619779200000|2021-04-30 10:40:00|||||||||1
1619779220000|2021-04-30 10:40:20|||||||||4
1619779260000|2021-04-30 10:41:00|||||||||1432
1619779320000|2021-04-30 10:42:00|||||||||1404
1619779330000|2021-04-30 10:42:10|2145||2145||2145||2145||0
1619779340000|2021-04-30 10:42:20|2144|2143|2145|2144|2145|2144|2144|2143|1508
1619779350000|2021-04-30 10:42:30|||||||||120
1619779370000|2021-04-30 10:42:50|2144|2143|2145|2143|2145|2144|2144|2143|232
1619779380000|2021-04-30 10:43:00|||||||||649
1619779420000|2021-04-30 10:43:40|||||||||1
1619779440000|2021-04-30 10:44:00|2144|2142|2144|2142|2144|2142|2144|2142|1591
1619779460000|2021-04-30 10:44:20|||||||||92
1619779470000|2021-04-30 10:44:30|2143|2143|2144|2143|2144|2143|2143|2143|217
1619779480000|2021-04-30 10:44:40||2142||2142||2142||2142|125
1619779500000|2021-04-30 10:45:00|||||||||470
1619779510000|2021-04-30 10:45:10|||||||||1
1619779520000|2021-04-30 10:45:20|2143||2144||2144||2143||0
1619779560000|2021-04-30 10:46:00|2143|2141|2143|2141|2143|2141|2143|2141|1464
1619779570000|2021-04-30 10:46:10||2142||2142||2142||2142|0
1619779580000|2021-04-30 10:46:20|2144|2143|2144|2143|2144|2143|2144|2142|1489
1619779620000|2021-04-30 10:47:00|2143|2142|2143|2141|2143|2142|2143|2141|1274
1619779630000|2021-04-30 10:47:10|2144|2142|2144|2142|2144|2143|2144|2142|0
1619779640000|2021-04-30 10:47:20||2143||2142||2143||2142|2
1619779670000|2021-04-30 10:47:50|2145|2143|2147|2145|2147|2146|2145|2143|1935
1619779680000|2021-04-30 10:48:00||2146||2146||2146||2146|1199
1619779690000|2021-04-30 10:48:10||2145||2145||2145||2145|85
1619779700000|2021-04-30 10:48:20|2146||2146||2146||2146||757
1619779710000|2021-04-30 10:48:30|2145|2144|2145|2144|2145|2144|2145|2144|584
1619779740000|2021-04-30 10:49:00|2146|2145|2146|2144|2146|2145|2145|2144|467
1619779760000|2021-04-30 10:49:20|2147|2145|2147|2145|2147|2145|2146|2145|403
1619779790000|2021-04-30 10:49:50|2146||2147||2147||2146||0
1619779800000|2021-04-30 10:50:00|2146||2147||2147||2146||638
1619779810000|2021-04-30 10:50:10|2146|2144|2146|2144|2146|2144|2146|2144|412
1619779830000|2021-04-30 10:50:30|||||||||22
1619779860000|2021-04-30 10:51:00|2147|2145|2148|2147|2148|2147|2147|2144|6284
1619779870000|2021-04-30 10:51:10||2146||2146||2147||2146|1439
1619779900000|2021-04-30 10:51:40|2147||2147||2147||2147||110
1619779910000|2021-04-30 10:51:50|2148|2147|2148|2147|2148|2147|2148|2147|312
1619779920000|2021-04-30 10:52:00|2149|2148|2149|2147|2149|2148|2149|2147|672
1619779940000|2021-04-30 10:52:20|||||||||1
1619779990000|2021-04-30 10:53:10|2148|2148|2149|2147|2149|2148|2148|2147|2838
1619780000000|2021-04-30 10:53:20||2148||2147||2148||2147|362
1619780020000|2021-04-30 10:53:40|||||||||4
1619780040000|2021-04-30 10:54:00|2148|2148|2149|2147|2149|2148|2148|2147|874
1619780050000|2021-04-30 10:54:10|2150|2148|2150|2148|2150|2148|2150|2148|591
1619780060000|2021-04-30 10:54:20|2151|2149|2151|2150|2151|2150|2151|2149|571
1619780080000|2021-04-30 10:54:40|||||||||112
1619780090000|2021-04-30 10:54:50|2152|2151|2152|2150|2152|2151|2152|2150|947
1619780100000|2021-04-30 10:55:00|2151|2149|2151|2149|2152|2150|2151|2149|1307
1619780110000|2021-04-30 10:55:10|2152|2150|2153|2151|2153|2151|2152|2150|1455
1619780150000|2021-04-30 10:55:50|||||||||769
1619780160000|2021-04-30 10:56:00|||||||||447
1619780180000|2021-04-30 10:56:20|2154|2152|2155|2153|2155|2153|2154|2152|259
1619780200000|2021-04-30 10:56:40|2156|2154|2156|2154|2156|2154|2156|2154|136
1619780210000|2021-04-30 10:56:50|2157|2155|2157|2155|2157|2155|2157|2155|228
1619780220000|2021-04-30 10:57:00|||||||||1000
1619780230000|2021-04-30 10:57:10|||||||||387
1619780250000|2021-04-30 10:57:30|2158|2156|2158|2156|2159|2157|2158|2156|1853
1619780260000|2021-04-30 10:57:40|2159|2157|2158|2156|2160|2157|2158|2156|1514
1619780270000|2021-04-30 10:57:50|2159|2157|2158|2156|2159|2157|2157|2155|1031
1619780280000|2021-04-30 10:58:00|2159|2157|2159|2157|2159|2158|2159|2157|1709
1619780290000|2021-04-30 10:58:10||2156||2156||2157||2156|1274
1619780320000|2021-04-30 10:58:40|||||||||376
1619780330000|2021-04-30 10:58:50||2157||2157||2157||2157|0
1619780340000|2021-04-30 10:59:00|2160|2158|2160|2159|2160|2159|2160|2158|455
1619780350000|2021-04-30 10:59:10||2158||2158||2158||2158|156
1619780360000|2021-04-30 10:59:20|2159|2157|2159|2157|2159|2157|2159|2157|186
1619780370000|2021-04-30 10:59:30||2158||2158||2158||2158|0
1619780380000|2021-04-30 10:59:40|2160|2157|2160|2158|2160|2159|2160|2157|4633
1619780390000|2021-04-30 10:59:50|2159||2159||2159||2159||0
1619780400000|2021-04-30 11:00:00|2158|2157|2159|2157|2159|2157|2157|2156|3592
1619780410000|2021-04-30 11:00:10||2156||2157||2158||2156|1496
1619780420000|2021-04-30 11:00:20|2160|2159|2160|2158|2161|2159|2160|2158|2142
1619780440000|2021-04-30 11:00:40||2157||2158||2158||2157|9
1619780450000|2021-04-30 11:00:50|2159|2157|2159|2158|2159|2158|2157|2156|1320
1619780460000|2021-04-30 11:01:00|2160|2159|2161|2159|2161|2159|2160|2158|1116
1619780470000|2021-04-30 11:01:10|2160|2158|2159|2157|2160|2158|2159|2157|1081
1619780480000|2021-04-30 11:01:20|2158|2156|2151|2149|2159|2156|2151|2149|6306
1619780490000|2021-04-30 11:01:30||2148||2149||2149||2148|0
1619780500000|2021-04-30 11:01:40|2152|2150|2153|2151|2153|2151|2152|2150|263
1619780530000|2021-04-30 11:02:10|||||||||106
1619780610000|2021-04-30 11:03:30|2152|2150|2151|2149|2152|2150|2151|2149|854
1619780620000|2021-04-30 11:03:40|||||||||1000
1619780630000|2021-04-30 11:03:50|2150|2148|2151|2149|2151|2149|2149|2147|1858
1619780640000|2021-04-30 11:04:00|2150|2148|2150|2148|2150|2148|2150|2147|101
1619780650000|2021-04-30 11:04:10|||||||||4
1619780670000|2021-04-30 11:04:30|2149|2147|2149|2147|2150|2147|2147|2145|1203
1619780680000|2021-04-30 11:04:40|||||||||17
1619780720000|2021-04-30 11:05:20|2148|2146|2149|2147|2149|2147|2147|2145|422
1619780760000|2021-04-30 11:06:00|2148||2149||2149||2148||184
1619780770000|2021-04-30 11:06:10|||||||||162
1619780800000|2021-04-30 11:06:40|2148|2146|2148|2145|2148|2146|2147|2145|675
1619780860000|2021-04-30 11:07:40|2147||2148||2148||2147||0
1619780870000|2021-04-30 11:07:50|2147||2147||2147||2147||0
1619780880000|2021-04-30 11:08:00|2148|2146|2148|2146|2148|2146|2147|2146|104
1619780890000|2021-04-30 11:08:10|2147||2148||2148||2147||0
1619780920000|2021-04-30 11:08:40|2149|2147|2150|2148|2150|2148|2149|2147|2740
1619780930000|2021-04-30 11:08:50|2149|2147|2149|2147|2149|2147|2149|2147|295
1619780940000|2021-04-30 11:09:00|||||||||636
1619781010000|2021-04-30 11:10:10|||||||||247
1619781050000|2021-04-30 11:10:50|||||||||52
1619781060000|2021-04-30 11:11:00|||||||||597
1619781090000|2021-04-30 11:11:30|||||||||207
1619781110000|2021-04-30 11:11:50|2148|2146|2149|2146|2149|2147|2146|2144|2518
1619781180000|2021-04-30 11:13:00|2148||2148||2148||2148||10
1619781290000|2021-04-30 11:14:50|2147||2147||2147||2147||12
1619781300000|2021-04-30 11:15:00|2146|2145|2147|2145|2147|2146|2146|2145|1426
1619781310000|2021-04-30 11:15:10||2146||2146||2146||2146|0
1619781360000|2021-04-30 11:16:00||2145||2145||2145||2145|522
1619781430000|2021-04-30 11:17:10|2146||2146||2146||2146||0
1619781440000|2021-04-30 11:17:20|2145|2144|2145|2144|2145|2144|2145|2144|271
1619781450000|2021-04-30 11:17:30|2143|2143|2142|2141|2143|2143|2142|2140|573
1619781480000|2021-04-30 11:18:00|2141|2140|2139|2137|2141|2140|2139|2137|127
1619781490000|2021-04-30 11:18:10|2140|2138|2139|2137|2141|2140|2139|2137|2015
1619781500000|2021-04-30 11:18:20|2138||2138||2138||2138||214
1619781510000|2021-04-30 11:18:30|2139|2135|2138|2137|2139|2137|2138|2135|677
1619781520000|2021-04-30 11:18:40|2139|2138|2139|2138|2139|2138|2139|2138|64
1619781550000|2021-04-30 11:19:10|2140||2140||2140||2140||457
1619781580000|2021-04-30 11:19:40|||||||||467
1619781590000|2021-04-30 11:19:50||2139||2139||2139||2139|1275
1619781600000|2021-04-30 11:20:00|||||||||139
1619781610000|2021-04-30 11:20:10|2139|2138|2140|2139|2140|2139|2139|2138|1037
1619781630000|2021-04-30 11:20:30|||||||||930
1619781640000|2021-04-30 11:20:40|2139|2138|2140|2138|2140|2138|2139|2138|384
1619781680000|2021-04-30 11:21:20|||||||||375
1619781720000|2021-04-30 11:22:00|2139|2137|2139|2137|2139|2137|2138|2137|309
1619781740000|2021-04-30 11:22:20|||||||||1170
1619781780000|2021-04-30 11:23:00|2138||2138||2138||2138||0
1619781790000|2021-04-30 11:23:10|2137|2136|2136|2134|2137|2136|2136|2134|376
1619781820000|2021-04-30 11:23:40|2135|2133|2135|2133|2135|2133|2135|2133|0
1619781850000|2021-04-30 11:24:10|2136|2134|2136|2135|2136|2135|2136|2134|528
1619781870000|2021-04-30 11:24:30|||||||||2
1619781880000|2021-04-30 11:24:40|2135|2134|2135|2134|2135|2134|2135|2134|52
1619781890000|2021-04-30 11:24:50||2133||2133||2133||2133|444
1619781900000|2021-04-30 11:25:00|||||||||1
1619781910000|2021-04-30 11:25:10|||||||||2300
1619781940000|2021-04-30 11:25:40||2134||2134||2134||2134|140
1619781950000|2021-04-30 11:25:50|2134|2133|2134|2133|2134|2133|2134|2133|225
1619781980000|2021-04-30 11:26:20|2133|2132|2133|2132|2133|2132|2133|2131|480
1619781990000|2021-04-30 11:26:30|||||||||2
1619782070000|2021-04-30 11:27:50|2132|2131|2132|2131|2132|2131|2132|2131|1135
1619782080000|2021-04-30 11:28:00|||||||||113
1619782090000|2021-04-30 11:28:10|2131|2130|2131|2130|2131|2130|2131|2130|5
1619782190000|2021-04-30 11:29:50|2130|2129|2131|2129|2131|2129|2130|2128|1227
1619782200000|2021-04-30 11:30:00|2132|2130|2132|2130|2132|2131|2132|2130|1286
1619782220000|2021-04-30 11:30:20||2131||2130||2131||2130|7
1619782240000|2021-04-30 11:30:40|||||||||2
1619782310000|2021-04-30 11:31:50||2131||2131||2131||2131|0
1619782320000|2021-04-30 11:32:00||2130||2130||2130||2130|0
1619782350000|2021-04-30 11:32:30||2131||2130||2131||2130|171
1619782360000|2021-04-30 11:32:40|2131||2131||2131||2131||0
1619782380000|2021-04-30 11:33:00|2130|2129|2131|2130|2131|2130|2130|2129|635
1619782400000|2021-04-30 11:33:20|2132||2132||2132||2132||957
1619782410000|2021-04-30 11:33:30|||||||||444
1619782440000|2021-04-30 11:34:00|2133|2131|2135|2134|2135|2134|2133|2130|4067
1619782460000|2021-04-30 11:34:20|2134|2133|2134|2132|2134|2133|2133|2131|974
1619782510000|2021-04-30 11:35:10|||||||||130
1619782520000|2021-04-30 11:35:20|2135|2133|2134|2132|2135|2133|2134|2132|940
1619782530000|2021-04-30 11:35:30|2135|2133|2135|2133|2135|2134|2135|2133|292
1619782540000|2021-04-30 11:35:40|2134|2132|2133|2131|2134|2133|2133|2131|1194
1619782550000|2021-04-30 11:35:50|2132|2130|2132|2130|2132|2131|2132|2130|1384
1619782560000|2021-04-30 11:36:00|2131||2131||2131||2131||766
1619782580000|2021-04-30 11:36:20|2130|2129|2131|2129|2131|2129|2130|2129|692
1619782590000|2021-04-30 11:36:30||2130||2130||2130||2130|0
1619782600000|2021-04-30 11:36:40||2129||2129||2129||2129|321
1619782620000|2021-04-30 11:37:00|2130|2130|2132|2130|2132|2131|2130|2129|1706
1619782650000|2021-04-30 11:37:30||2131||2131||2131||2131|0
1619782660000|2021-04-30 11:37:40|||||||||2
1619782690000|2021-04-30 11:38:10|2131|2130|2132|2130|2132|2130|2129|2128|3933
1619782720000|2021-04-30 11:38:40|||||||||559
1619782740000|2021-04-30 11:39:00||2131||2131||2131||2131|272
1619782780000|2021-04-30 11:39:40|2131|2130|2131|2130|2132|2130|2131|2130|399
1619782800000|2021-04-30 11:40:00|||||||||1
1619782810000|2021-04-30 11:40:10|||||||||100
1619782830000|2021-04-30 11:40:30|2132|2131|2131|2130|2132|2131|2131|2130|864
1619782880000|2021-04-30 11:41:20|||||||||296
1619782960000|2021-04-30 11:42:40|||||||||4
1619782970000|2021-04-30 11:42:50|||||||||365
1619782980000|2021-04-30 11:43:00|||||||||2
1619783000000|2021-04-30 11:43:20|||||||||197
1619783040000|2021-04-30 11:44:00||2129||2129||2129||2129|1891
1619783060000|2021-04-30 11:44:20|||||||||58
1619783100000|2021-04-30 11:45:00||2130||2130||2130||2130|118
1619783110000|2021-04-30 11:45:10|2132|2131|2134|2132|2134|2133|2132|2130|4136
1619783120000|2021-04-30 11:45:20|2133|2131|2132|2130|2133|2131|2132|2130|1167
1619783160000|2021-04-30 11:46:00|||||||||911
1619783220000|2021-04-30 11:47:00|2131||2131||2131||2131||405
1619783230000|2021-04-30 11:47:10||2129||2129||2129||2129|527
1619783310000|2021-04-30 11:48:30|2130||2131||2131||2130||226
1619783340000|2021-04-30 11:49:00|||||||||2
1619783370000|2021-04-30 11:49:30|||||||||25
1619783380000|2021-04-30 11:49:40|||||||||71
1619783440000|2021-04-30 11:50:40|||||||||1
1619783490000|2021-04-30 11:51:30|||||||||4
1619783570000|2021-04-30 11:52:50|2132|2130|2131|2129|2132|2130|2130|2129|1450
1619783580000|2021-04-30 11:53:00||2130||2129||2130||2129|118
1619783670000|2021-04-30 11:54:30|||||||||3
1619783700000|2021-04-30 11:55:00||2130||2129||2130||2129|11
1619783750000|2021-04-30 11:55:50||2130||2129||2130||2129|0
1619783760000|2021-04-30 11:56:00|||||||||201
1619783790000|2021-04-30 11:56:30|2130|2128|2132|2131|2132|2131|2130|2128|3182
1619783820000|2021-04-30 11:57:00|2131|2130|2132|2130|2132|2130|2131|2130|512
1619783830000|2021-04-30 11:57:10||2131||2130||2131||2130|0
1619783840000|2021-04-30 11:57:20|||||||||186
1619783890000|2021-04-30 11:58:10||2131||2130||2131||2130|2
1619783950000|2021-04-30 11:59:10||2131||2130||2131||2130|50
1619783960000|2021-04-30 11:59:20|2131||2132||2132||2131||0
1619783990000|2021-04-30 11:59:50|||||||||54
1619784030000|2021-04-30 12:00:30|||||||||419
1619784050000|2021-04-30 12:00:50||2131||2130||2131||2130|24
1619784090000|2021-04-30 12:01:30|2131||2132||2132||2131||125
1619784100000|2021-04-30 12:01:40|2133|2131|2133|2131|2133|2132|2133|2131|1344
1619784110000|2021-04-30 12:01:50|||||||||126
1619784130000|2021-04-30 12:02:10|2132||2132||2132||2132||0
1619784140000|2021-04-30 12:02:20|||||||||17
1619784150000|2021-04-30 12:02:30|||||||||466
1619784180000|2021-04-30 12:03:00|2131|2130|2131|2130|2131|2130|2131|2130|1093
1619784200000|2021-04-30 12:03:20||2129||2130||2130||2129|1295
1619784210000|2021-04-30 12:03:30||2129||2129||2129||2129|70
1619784250000|2021-04-30 12:04:10|||||||||1
1619784270000|2021-04-30 12:04:30|||||||||38
1619784310000|2021-04-30 12:05:10|||||||||83
1619784320000|2021-04-30 12:05:20|||||||||230
1619784350000|2021-04-30 12:05:50|2130||2130||2130||2130||0
1619784360000|2021-04-30 12:06:00|2129|2128|2130|2129|2130|2129|2129|2128|1028
1619784370000|2021-04-30 12:06:10|||||||||76
1619784420000|2021-04-30 12:07:00|||||||||429
1619784430000|2021-04-30 12:07:10|||||||||1200
1619784440000|2021-04-30 12:07:20|||||||||1
1619784470000|2021-04-30 12:07:50|||||||||118
1619784490000|2021-04-30 12:08:10|||||||||46
1619784500000|2021-04-30 12:08:20|2129|2128|2131|2130|2131|2130|2129|2128|2482
1619784560000|2021-04-30 12:09:20|2132|2131|2132|2131|2132|2131|2132|2131|1235
1619784570000|2021-04-30 12:09:30|2131|2130|2131|2130|2131|2130|2131|2130|697
1619784610000|2021-04-30 12:10:10|2132||2131||2132||2131||10
1619784650000|2021-04-30 12:10:50|2132||2132||2132||2132||138
1619784670000|2021-04-30 12:11:10|2133|2131|2133|2131|2133|2131|2133|2131|972
1619784680000|2021-04-30 12:11:20|||||||||472
1619784720000|2021-04-30 12:12:00|||||||||5
1619784780000|2021-04-30 12:13:00|||||||||5
1619784790000|2021-04-30 12:13:10|||||||||1
1619784830000|2021-04-30 12:13:50|2132|2130|2132|2131|2132|2131|2132|2130|567
1619784900000|2021-04-30 12:15:00||2130||2130||2131||2130|94
1619784910000|2021-04-30 12:15:10|||||||||4
1619784940000|2021-04-30 12:15:40|2131|2129|2130|2129|2131|2129|2130|2128|1378
1619784950000|2021-04-30 12:15:50|||||||||429
1619784960000|2021-04-30 12:16:00|||||||||226
1619784990000|2021-04-30 12:16:30|2131|2130|2131|2130|2131|2130|2131|2130|1777
1619785000000|2021-04-30 12:16:40|2132||2132||2132||2132||1520
1619785160000|2021-04-30 12:19:20|||||||||93
1619785170000|2021-04-30 12:19:30||2131||2131||2131||2131|0
1619785230000|2021-04-30 12:20:30|2131|2130|2131|2130|2131|2130|2131|2130|856
1619785270000|2021-04-30 12:21:10|||||||||4
1619785310000|2021-04-30 12:21:50|2132|2131|2132|2131|2132|2131|2132|2131|859
1619785360000|2021-04-30 12:22:40|2133|2132|2133|2131|2133|2132|2133|2131|606
1619785400000|2021-04-30 12:23:20|||||||||116
1619785420000|2021-04-30 12:23:40|||||||||92
1619785450000|2021-04-30 12:24:10|2132|2132|2133|2132|2133|2132|2132|2131|3032
1619785490000|2021-04-30 12:24:50|||||||||20
1619785620000|2021-04-30 12:27:00|2132|2131|2133|2132|2133|2132|2131|2130|6299
1619785640000|2021-04-30 12:27:20|||||||||207
1619785680000|2021-04-30 12:28:00|2132|2131|2132|2131|2132|2131|2132|2131|966
1619785800000|2021-04-30 12:30:00|2131|2130|2132|2130|2132|2131|2131|2130|1450
1619785820000|2021-04-30 12:30:20||2131||2130||2131||2130|0
1619785830000|2021-04-30 12:30:30||2131||2130||2131||2130|0
1619785860000|2021-04-30 12:31:00||2131||2131||2131||2131|0
1619785870000|2021-04-30 12:31:10|2133||2133||2133||2133||805
1619785880000|2021-04-30 12:31:20|||||||||5
1619785940000|2021-04-30 12:32:20|2132||2132||2132||2132||0
1619785970000|2021-04-30 12:32:50|2133|2132|2134|2132|2134|2132|2133|2132|2693
1619786010000|2021-04-30 12:33:30|2135|2133|2134|2133|2135|2134|2134|2133|3672
1619786070000|2021-04-30 12:34:30|2133|2132|2134|2133|2134|2133|2133|2132|1923
1619786100000|2021-04-30 12:35:00|2135|2134|2135|2134|2135|2134|2134|2133|733
1619786120000|2021-04-30 12:35:20|2136|2135|2136|2135|2136|2135|2136|2134|258
1619786160000|2021-04-30 12:36:00|||||||||349
1619786170000|2021-04-30 12:36:10|2137|2136|2137|2135|2137|2136|2137|2135|405
1619786210000|2021-04-30 12:36:50|2136||2136||2136||2136||0
1619786240000|2021-04-30 12:37:20|2137|2136|2137|2136|2137|2136|2137|2136|398
1619786280000|2021-04-30 12:38:00|2136|2135|2136|2135|2136|2135|2136|2135|561
1619786340000|2021-04-30 12:39:00|||||||||103
1619786350000|2021-04-30 12:39:10|2137|2136|2137|2136|2137|2136|2137|2136|126
1619786370000|2021-04-30 12:39:30|||||||||62
1619786410000|2021-04-30 12:40:10|2136|2135|2136|2135|2136|2135|2136|2135|338
1619786490000|2021-04-30 12:41:30|2135|2134|2135|2134|2135|2134|2135|2134|482
1619786500000|2021-04-30 12:41:40|||||||||16
1619786520000|2021-04-30 12:42:00|||||||||4
1619786540000|2021-04-30 12:42:20|||||||||40
1619786550000|2021-04-30 12:42:30|||||||||44
1619786590000|2021-04-30 12:43:10|2134|2133|2134|2133|2135|2133|2134|2133|567
1619786600000|2021-04-30 12:43:20||2132||2132||2132||2132|707
1619786630000|2021-04-30 12:43:50||2133||2132||2133||2132|0
1619786640000|2021-04-30 12:44:00|2133|2133|2133|2132|2133|2133|2133|2132|269
1619786650000|2021-04-30 12:44:10|2134|2133|2134|2132|2134|2133|2133|2132|867
1619786760000|2021-04-30 12:46:00|2133||2133||2133||2133||0
1619786770000|2021-04-30 12:46:10|2132|2131|2132|2131|2132|2131|2132|2131|549
1619786790000|2021-04-30 12:46:30|2131|2130|2131|2130|2131|2130|2131|2130|592
1619786810000|2021-04-30 12:46:50|2130|2129|2131|2130|2131|2130|2130|2128|2365
1619786820000|2021-04-30 12:47:00|2132|2131|2132|2131|2132|2131|2132|2131|1556
1619786840000|2021-04-30 12:47:20|2133|2132|2133|2132|2133|2132|2133|2132|689
1619786850000|2021-04-30 12:47:30|2132|2131|2132|2131|2132|2131|2132|2131|573
1619786860000|2021-04-30 12:47:40|2133||2132||2133||2132||0
1619786900000|2021-04-30 12:48:20|2133|2132|2133|2132|2133|2132|2133|2132|175
1619786940000|2021-04-30 12:49:00|2134|2133|2134|2133|2134|2133|2134|2133|440
1619787030000|2021-04-30 12:50:30|2135|2134|2135|2134|2135|2134|2135|2134|713
1619787040000|2021-04-30 12:50:40|||||||||735
1619787130000|2021-04-30 12:52:10|2134|2133|2135|2134|2135|2134|2134|2133|2228
1619787140000|2021-04-30 12:52:20|2136|2135|2136|2135|2136|2135|2136|2135|1041
1619787160000|2021-04-30 12:52:40|2137|2136|2138|2137|2138|2137|2137|2136|345
1619787170000|2021-04-30 12:52:50|2139|2138|2139|2138|2139|2138|2139|2138|112
1619787190000|2021-04-30 12:53:10|2140|2139|2140|2139|2140|2139|2140|2139|1014
1619787230000|2021-04-30 12:53:50|||||||||6
1619787240000|2021-04-30 12:54:00|2141|2140|2141|2140|2141|2140|2141|2140|227
1619787280000|2021-04-30 12:54:40|2142|2141|2142|2141|2142|2141|2142|2141|459
1619787290000|2021-04-30 12:54:50|2143|2142|2145|2143|2145|2143|2143|2142|303
1619787320000|2021-04-30 12:55:20|||||||||92
1619787360000|2021-04-30 12:56:00|2144||2144||2144||2144||0
1619787410000|2021-04-30 12:56:50|2145|2144|2147|2145|2147|2145|2145|2144|1123
1619787450000|2021-04-30 12:57:30|||||||||29
1619787480000|2021-04-30 12:58:00|||||||||185
1619787580000|2021-04-30 12:59:40|2146|2144|2144|2143|2146|2144|2144|2143|3744
1619787590000|2021-04-30 12:59:50|2145||2145||2145||2145||289
1619787630000|2021-04-30 13:00:30|2144|2142|2144|2143|2144|2143|2143|2142|927
1619787640000|2021-04-30 13:00:40||2142||2143||2143||2142|125
1619787650000|2021-04-30 13:00:50|||||||||445
1619787670000|2021-04-30 13:01:10|2143|2142|2144|2142|2144|2142|2143|2142|314
1619787680000|2021-04-30 13:01:20|||||||||387
1619787700000|2021-04-30 13:01:40|2145|2143|2147|2145|2147|2145|2145|2143|2956
1619787780000|2021-04-30 13:03:00|2146||2146||2146||2146||666
1619787790000|2021-04-30 13:03:10|2145|2144|2145|2143|2146|2145|2144|2142|2307
1619787810000|2021-04-30 13:03:30|2146|2144|2147|2145|2147|2145|2146|2144|1686
1619787820000|2021-04-30 13:03:40|||||||||457
1619787890000|2021-04-30 13:04:50||2146||2146||2146||2146|0
1619787900000|2021-04-30 13:05:00||2145||2145||2146||2145|99
1619787920000|2021-04-30 13:05:20|2148|2146|2148|2147|2148|2147|2147|2146|1281
1619787950000|2021-04-30 13:05:50|2149|2148|2149|2147|2150|2148|2148|2147|731
1619787960000|2021-04-30 13:06:00|2148||2149||2149||2148||515
1619787990000|2021-04-30 13:06:30|2148|2146|2149|2147|2149|2147|2147|2146|1278
1619788000000|2021-04-30 13:06:40|2148|2146|2147|2145|2148|2146|2147|2145|1015
1619788030000|2021-04-30 13:07:10|||||||||2
1619788040000|2021-04-30 13:07:20|2146||2146||2146||2146||0
1619788050000|2021-04-30 13:07:30|||||||||95
1619788090000|2021-04-30 13:08:10||2144||2144||2144||2144|660
1619788100000|2021-04-30 13:08:20|2145|2143|2144|2142|2146|2143|2143|2142|971
1619788120000|2021-04-30 13:08:40|||||||||6
1619788160000|2021-04-30 13:09:20|||||||||2
1619788180000|2021-04-30 13:09:40|2143||2143||2143||2143||0
1619788200000|2021-04-30 13:10:00|2142|2141|2142|2141|2142|2141|2140|2139|3224
1619788220000|2021-04-30 13:10:20|2143|2140|2141|2140|2143|2140|2141|2140|1600
1619788260000|2021-04-30 13:11:00||2139||2139||2139||2139|331
1619788270000|2021-04-30 13:11:10||2140||2139||2140||2139|106
1619788290000|2021-04-30 13:11:30|2140|2140|2141|2140|2141|2140|2140|2139|510
1619788300000|2021-04-30 13:11:40||2139||2139||2139||2139|108
1619788310000|2021-04-30 13:11:50|2140|2138|2141|2139|2141|2139|2140|2138|1371
1619788340000|2021-04-30 13:12:20|2140||2140||2140||2140||0
1619788350000|2021-04-30 13:12:30|||||||||200
1619788390000|2021-04-30 13:13:10|||||||||24
1619788420000|2021-04-30 13:13:40|2139|2138|2140|2138|2140|2138|2139|2138|143
1619788460000|2021-04-30 13:14:20|||||||||1
1619788500000|2021-04-30 13:15:00|2139||2139||2139||2139||0
1619788510000|2021-04-30 13:15:10|2140|2139|2140|2138|2140|2139|2139|2138|2064
1619788520000|2021-04-30 13:15:20|||||||||142
1619788530000|2021-04-30 13:15:30|||||||||22
1619788560000|2021-04-30 13:16:00|2139||2139||2139||2139||0
1619788610000|2021-04-30 13:16:50|||||||||2
1619788650000|2021-04-30 13:17:30|2140|2139|2140|2138|2140|2139|2139|2138|1127
1619788690000|2021-04-30 13:18:10|2141|2139|2142|2141|2146|2144|2141|2138|7008
1619788700000|2021-04-30 13:18:20|||||||||59
1619788720000|2021-04-30 13:18:40|||||||||343
1619788740000|2021-04-30 13:19:00||2140||2140||2140||2140|0
1619788750000|2021-04-30 13:19:10|2141|2139|2141|2140|2141|2140|2140|2139|1365
1619788760000|2021-04-30 13:19:20|2140|2139|2141|2139|2141|2139|2140|2139|136
1619788770000|2021-04-30 13:19:30||2140||2140||2140||2140|0
1619788840000|2021-04-30 13:20:40|2142|2141|2143|2142|2143|2142|2142|2141|999
1619788850000|2021-04-30 13:20:50|||||||||2
1619788860000|2021-04-30 13:21:00|||||||||35
1619788870000|2021-04-30 13:21:10|||||||||250
1619788890000|2021-04-30 13:21:30|||||||||87
1619788900000|2021-04-30 13:21:40|2142|2141|2142|2140|2142|2141|2142|2140|992
1619788960000|2021-04-30 13:22:40|||||||||111
1619788970000|2021-04-30 13:22:50|2143|2141|2142|2140|2143|2142|2142|2140|1472
1619788980000|2021-04-30 13:23:00|2143|2141|2143|2141|2143|2141|2143|2141|0
1619789040000|2021-04-30 13:24:00|||||||||5
1619789050000|2021-04-30 13:24:10|||||||||100
1619789070000|2021-04-30 13:24:30|||||||||107
1619789100000|2021-04-30 13:25:00|2142||2143||2143||2142||499
1619789110000|2021-04-30 13:25:10|||||||||1
1619789160000|2021-04-30 13:26:00|2142|2140|2140|2138|2142|2140|2140|2138|3100
1619789270000|2021-04-30 13:27:50|||||||||135
1619789310000|2021-04-30 13:28:30|||||||||300
1619789350000|2021-04-30 13:29:10|2139|2137|2137|2135|2139|2137|2136|2135|1973
1619789360000|2021-04-30 13:29:20|2136|2134|2135|2134|2137|2136|2134|2133|4888
1619789370000|2021-04-30 13:29:30||2133||2133||2133||2133|367
1619789380000|2021-04-30 13:29:40||2134||2134||2134||2134|0
1619789390000|2021-04-30 13:29:50|||||||||134
1619789400000|2021-04-30 13:30:00|2137|2135|2137|2135|2137|2135|2135|2134|5505
1619789410000|2021-04-30 13:30:10||2136||2135||2136||2135|555
1619789420000|2021-04-30 13:30:20||2136||2135||2136||2135|664
1619789430000|2021-04-30 13:30:30|2138|2136|2139|2136|2139|2136|2138|2136|1067
1619789450000|2021-04-30 13:30:50|2140|2137|2140|2138|2140|2138|2139|2137|386
1619789460000|2021-04-30 13:31:00|2141|2139|2142|2140|2142|2140|2141|2139|1080
1619789470000|2021-04-30 13:31:10||2141||2141||2141||2141|1346
1619789500000|2021-04-30 13:31:40|2141|2140|2141|2140|2142|2140|2141|2140|1699
1619789510000|2021-04-30 13:31:50|||||||||137
1619789530000|2021-04-30 13:32:10|2140|2139|2140|2139|2141|2139|2140|2139|301
1619789540000|2021-04-30 13:32:20|2141|2140|2142|2141|2142|2141|2141|2140|1458
1619789550000|2021-04-30 13:32:30|2143|2142|2143|2142|2143|2142|2143|2142|650
1619789560000|2021-04-30 13:32:40|||||||||14
1619789570000|2021-04-30 13:32:50|2142|2141|2143|2140|2143|2141|2142|2140|1244
1619789590000|2021-04-30 13:33:10||2141||2141||2141||2141|162
1619789610000|2021-04-30 13:33:30|||||||||14
1619789630000|2021-04-30 13:33:50|2144|2142|2145|2144|2145|2144|2144|2142|949
1619789650000|2021-04-30 13:34:10||2143||2144||2144||2143|0
1619789660000|2021-04-30 13:34:20|2144|2143|2144|2143|2144|2144|2144|2143|19276
1619789670000|2021-04-30 13:34:30||2142||2142||2142||2142|286
1619789690000|2021-04-30 13:34:50|2145|2143|2145|2144|2145|2144|2145|2143|1279
1619789700000|2021-04-30 13:35:00||2143||2143||2143||2143|0
1619789710000|2021-04-30 13:35:10||2144||2143||2144||2143|0
1619789720000|2021-04-30 13:35:20|2144|2142|2144|2142|2144|2142|2144|2142|1298
1619789730000|2021-04-30 13:35:30|2143|2141|2140|2139|2144|2141|2140|2139|5013
1619789740000|2021-04-30 13:35:40|2141|2140|2141|2140|2142|2140|2141|2140|758
1619789750000|2021-04-30 13:35:50|2140|2139|2138|2136|2140|2139|2138|2136|2932
1619789760000|2021-04-30 13:36:00|2137|2135|2135|2133|2137|2135|2134|2132|1332
1619789770000|2021-04-30 13:36:10|||||||||493
1619789780000|2021-04-30 13:36:20|2134|2132|2132|2129|2134|2133|2131|2129|3751
1619789790000|2021-04-30 13:36:30|2131|2130|2134|2132|2135|2133|2131|2130|1502
1619789820000|2021-04-30 13:37:00|2135|2133|2134|2132|2135|2133|2134|2132|697
1619789840000|2021-04-30 13:37:20|||||||||30
1619789900000|2021-04-30 13:38:20|2133|2131|2130|2128|2133|2131|2130|2128|2352
1619789910000|2021-04-30 13:38:30|||||||||31
1619789920000|2021-04-30 13:38:40|2131|2129|2130|2128|2131|2129|2130|2128|318
1619789950000|2021-04-30 13:39:10|2129|2127|2130|2128|2130|2128|2129|2127|607
1619789960000|2021-04-30 13:39:20|2129|2127|2129|2127|2129|2127|2129|2127|417
1619789990000|2021-04-30 13:39:50|2128|2128|2126|2124|2128|2128|2126|2124|2686
1619790000000|2021-04-30 13:40:00|2125|2123|2126|2125|2126|2125|2124|2122|2877
1619790010000|2021-04-30 13:40:10|2127|2126|2126|2125|2128|2126|2126|2125|2893
1619790020000|2021-04-30 13:40:20||2124||2125||2125||2124|600
1619790030000|2021-04-30 13:40:30|2125|2124|2124|2121|2126|2125|2124|2121|1344
1619790040000|2021-04-30 13:40:40|2123|2122|2123|2121|2124|2122|2123|2121|125
1619790090000|2021-04-30 13:41:30|2124|2122|2124|2123|2124|2123|2124|2122|758
1619790110000|2021-04-30 13:41:50|2123|2122|2121|2119|2123|2122|2121|2118|1167
1619790120000|2021-04-30 13:42:00|2120|2118|2121|2119|2121|2119|2120|2118|883
1619790160000|2021-04-30 13:42:40|2120|2118|2119|2117|2120|2118|2119|2117|1556
1619790170000|2021-04-30 13:42:50|2118|2116|2118|2116|2118|2116|2118|2116|54
1619790200000|2021-04-30 13:43:20|||||||||1000
1619790230000|2021-04-30 13:43:50|||||||||20835
1619790250000|2021-04-30 13:44:10|2119|2117|2118|2117|2119|2118|2118|2117|1160
1619790260000|2021-04-30 13:44:20|2117|2116|2116|2114|2118|2116|2116|2113|1866
1619790270000|2021-04-30 13:44:30|2117|2115|2117|2115|2117|2115|2117|2115|909
1619790280000|2021-04-30 13:44:40|2116|2114|2118|2116|2119|2117|2116|2114|1248
1619790300000|2021-04-30 13:45:00|2119|2117|2119|2116|2122|2120|2119|2116|6770
1619790310000|2021-04-30 13:45:10|2118|2115|2116|2113|2118|2115|2115|2112|611
1619790320000|2021-04-30 13:45:20|2115||2115||2115||2115||0
1619790330000|2021-04-30 13:45:30|2116||2116||2116||2116||21
1619790340000|2021-04-30 13:45:40|||||||||1
1619790360000|2021-04-30 13:46:00|2117|2114|2113|2111|2117|2115|2113|2111|2155
1619790370000|2021-04-30 13:46:10|||||||||24
1619790380000|2021-04-30 13:46:20|2112|2110|2110|2108|2112|2110|2110|2108|645
1619790390000|2021-04-30 13:46:30|2111|2109|2111|2109|2111|2110|2111|2109|439
1619790400000|2021-04-30 13:46:40|2112|2110|2111|2110|2112|2111|2111|2110|655
1619790420000|2021-04-30 13:47:00|2110|2109|2111|2109|2111|2109|2110|2109|356
1619790440000|2021-04-30 13:47:20|2112|2110|2112|2110|2112|2110|2111|2110|619
1619790460000|2021-04-30 13:47:40|2111||2111||2111||2111||0
1619790470000|2021-04-30 13:47:50|2112|2109|2112|2109|2112|2109|2112|2109|401
1619790480000|2021-04-30 13:48:00|2111|2108|2109|2107|2111|2108|2109|2107|539
1619790490000|2021-04-30 13:48:10|2110|2108|2109|2108|2110|2108|2109|2108|797
1619790500000|2021-04-30 13:48:20||2107||2107||2107||2107|182
1619790510000|2021-04-30 13:48:30||2106||2107||2107||2106|89
1619790520000|2021-04-30 13:48:40||2106||2106||2106||2106|0
1619790560000|2021-04-30 13:49:20|||||||||240
1619790590000|2021-04-30 13:49:50|||||||||23
1619790600000|2021-04-30 13:50:00|2108|2105|2105|2103|2108|2105|2104|2103|1627
1619790610000|2021-04-30 13:50:10|2104|2104|2106|2104|2107|2106|2104|2103|1795
1619790620000|2021-04-30 13:50:20|2105|2103|2105|2103|2105|2103|2105|2103|10
1619790630000|2021-04-30 13:50:30|||||||||80
1619790660000|2021-04-30 13:51:00|2106|2104|2105|2103|2106|2104|2105|2103|2347
1619790720000|2021-04-30 13:52:00|2104|2102|2100|2097|2104|2102|2098|2096|5186
1619790730000|2021-04-30 13:52:10|2101|2098|2104|2102|2104|2102|2101|2098|1559
1619790760000|2021-04-30 13:52:40|2105|2103|2106|2104|2109|2107|2104|2103|5210
1619790770000|2021-04-30 13:52:50||2103||2103||2104||2103|0
1619790780000|2021-04-30 13:53:00|2104|2102|2103|2101|2104|2102|2103|2100|256
1619790800000|2021-04-30 13:53:20|2104|2102|2104|2103|2104|2103|2104|2102|649
1619790810000|2021-04-30 13:53:30|2105|2104|2106|2103|2106|2104|2105|2103|441
1619790820000|2021-04-30 13:53:40||2104||2104||2104||2104|185
1619790830000|2021-04-30 13:53:50||2103||2103||2103||2103|0
1619790840000|2021-04-30 13:54:00||2104||2103||2104||2103|0
1619790860000|2021-04-30 13:54:20||2104||2104||2104||2104|0
1619790880000|2021-04-30 13:54:40|||||||||25
1619790890000|2021-04-30 13:54:50|||||||||471
1619790900000|2021-04-30 13:55:00|||||||||425
1619790910000|2021-04-30 13:55:10|||||||||175
1619790920000|2021-04-30 13:55:20||2105||2104||2105||2104|66
1619790940000|2021-04-30 13:55:40||2105||2104||2105||2104|111
1619790960000|2021-04-30 13:56:00||2103||2103||2103||2103|297
1619790990000|2021-04-30 13:56:30|||||||||85
1619791000000|2021-04-30 13:56:40||2104||2104||2104||2104|0
1619791010000|2021-04-30 13:56:50|||||||||25
1619791020000|2021-04-30 13:57:00|||||||||120
1619791030000|2021-04-30 13:57:10|||||||||46
1619791040000|2021-04-30 13:57:20|2107|2105|2107|2106|2108|2106|2107|2105|2001
1619791060000|2021-04-30 13:57:40||2105||2105||2106||2105|287
1619791080000|2021-04-30 13:58:00||2106||2106||2106||2106|57
1619791090000|2021-04-30 13:58:10|2108||2107||2108||2107||616
1619791110000|2021-04-30 13:58:30|2106|2105|2102|2100|2106|2105|2102|2100|5344
1619791120000|2021-04-30 13:58:40|||||||||327
1619791130000|2021-04-30 13:58:50|2103|2101|2103|2101|2103|2101|2103|2101|707
1619791180000|2021-04-30 13:59:40|||||||||14
1619791200000|2021-04-30 14:00:00|2102|2100|2098|2097|2103|2101|2098|2097|1490
1619791210000|2021-04-30 14:00:10|2099|2096|2099|2097|2099|2097|2099|2096|1226
1619791220000|2021-04-30 14:00:20|2100|2098|2101|2099|2102|2100|2100|2098|1028
1619791260000|2021-04-30 14:01:00|2100|2098|2100|2098|2101|2098|2098|2097|4479
1619791270000|2021-04-30 14:01:10|2099|2097|2098|2097|2099|2098|2096|2094|4465
1619791280000|2021-04-30 14:01:20|2099|2098|2102|2100|2102|2100|2099|2098|1057
1619791300000|2021-04-30 14:01:40|2103|2101|2105|2104|2105|2104|2103|2101|278
1619791310000|2021-04-30 14:01:50|2106|2105|2106|2105|2106|2105|2106|2105|79
1619791330000|2021-04-30 14:02:10|2107|2106|2107|2106|2107|2106|2107|2106|721
1619791340000|2021-04-30 14:02:20|2108|2107|2108|2106|2109|2107|2108|2106|1177
1619791360000|2021-04-30 14:02:40|2109|2107|2108|2107|2109|2107|2108|2107|0
1619791370000|2021-04-30 14:02:50|2109|2108|2109|2108|2110|2108|2108|2107|2550
1619791380000|2021-04-30 14:03:00|2110|2109|2110|2109|2110|2109|2110|2109|195
1619791390000|2021-04-30 14:03:10|||||||||1000
1619791400000|2021-04-30 14:03:20|||||||||46
1619791410000|2021-04-30 14:03:30|2111|2110|2111|2110|2111|2110|2111|2110|213
1619791420000|2021-04-30 14:03:40|2112|2109|2111|2109|2112|2109|2111|2109|1214
1619791430000|2021-04-30 14:03:50||2110||2110||2110||2110|109
1619791440000|2021-04-30 14:04:00|2110|2109|2111|2109|2111|2109|2110|2109|363
1619791450000|2021-04-30 14:04:10||2110||2109||2110||2109|231
1619791490000|2021-04-30 14:04:50|2110|2110|2111|2109|2112|2111|2110|2109|895
1619791500000|2021-04-30 14:05:00|2112|2110|2112|2110|2112|2110|2112|2110|388
1619791510000|2021-04-30 14:05:10||2111||2111||2111||2111|0
1619791540000|2021-04-30 14:05:40|2113|2112|2115|2114|2115|2114|2113|2112|919
1619791550000|2021-04-30 14:05:50|2114|2113|2114|2113|2114|2113|2114|2112|612
1619791570000|2021-04-30 14:06:10|2115|2114|2115|2114|2115|2114|2115|2114|707
1619791580000|2021-04-30 14:06:20|2114|2113|2114|2113|2114|2113|2114|2113|491
1619791600000|2021-04-30 14:06:40|2115|2114|2117|2116|2117|2116|2115|2114|562
1619791610000|2021-04-30 14:06:50|2118|2117|2120|2118|2120|2118|2118|2117|1511
1619791620000|2021-04-30 14:07:00|2119|2117|2118|2117|2119|2117|2117|2116|816
1619791630000|2021-04-30 14:07:10|2117|2116|2117|2114|2117|2116|2117|2114|1254
1619791640000|2021-04-30 14:07:20||2115||2115||2115||2115|0
1619791670000|2021-04-30 14:07:50|2116|2114|2115|2114|2116|2114|2115|2114|622
1619791680000|2021-04-30 14:08:00|2116|2115|2116|2115|2116|2115|2116|2114|432
1619791690000|2021-04-30 14:08:10|||||||||2
1619791700000|2021-04-30 14:08:20|2115|2114|2116|2114|2116|2115|2115|2114|1550
1619791720000|2021-04-30 14:08:40|2117|2115|2118|2116|2118|2116|2117|2115|332
1619791730000|2021-04-30 14:08:50|2119|2117|2119|2117|2119|2117|2119|2117|467
1619791740000|2021-04-30 14:09:00|2118|2116|2118|2116|2118|2116|2118|2116|202
1619791760000|2021-04-30 14:09:20|2117|2117|2118|2116|2118|2117|2117|2116|320
1619791790000|2021-04-30 14:09:50|2117|2117|2118|2117|2118|2117|2117|2117|267
1619791800000|2021-04-30 14:10:00|2117|2116|2118|2116|2118|2116|2117|2116|427
1619791810000|2021-04-30 14:10:10|2117||2117||2117||2117||0
1619791820000|2021-04-30 14:10:20|2116|2115|2116|2115|2117|2115|2116|2114|1661
1619791830000|2021-04-30 14:10:30|2117|2116|2118|2117|2118|2117|2117|2116|518
1619791840000|2021-04-30 14:10:40|||||||||94
1619791850000|2021-04-30 14:10:50|2119|2118|2120|2118|2121|2119|2119|2118|139
1619791860000|2021-04-30 14:11:00|||||||||109
1619791920000|2021-04-30 14:12:00||2117||2117||2117||2117|134
1619791980000|2021-04-30 14:13:00|2119|2116|2117|2115|2119|2116|2116|2115|1738
1619791990000|2021-04-30 14:13:10||2116||2116||2116||2116|1
1619792000000|2021-04-30 14:13:20|2118|2117|2117|2116|2118|2117|2117|2116|1533
1619792010000|2021-04-30 14:13:30|2118||2118||2118||2118||0
1619792070000|2021-04-30 14:14:30|2117|2117|2120|2118|2120|2118|2117|2117|259
1619792100000|2021-04-30 14:15:00|2119|2117|2119|2117|2119|2117|2119|2117|96
1619792110000|2021-04-30 14:15:10|2120|2118|2119|2118|2120|2118|2119|2118|745
1619792120000|2021-04-30 14:15:20|||||||||13
1619792130000|2021-04-30 14:15:30|||||||||4
1619792140000|2021-04-30 14:15:40|||||||||2
1619792150000|2021-04-30 14:15:50|||||||||236
1619792160000|2021-04-30 14:16:00|2120||2120||2120||2120||493
1619792170000|2021-04-30 14:16:10|2119||2120||2120||2119||202
1619792180000|2021-04-30 14:16:20|2121|2119|2124|2122|2124|2122|2121|2119|1558
1619792190000|2021-04-30 14:16:30|2125|2123|2125|2123|2126|2125|2125|2123|1252
1619792220000|2021-04-30 14:17:00|2124|2122|2123|2122|2124|2122|2123|2121|2136
1619792230000|2021-04-30 14:17:10|||||||||20
1619792250000|2021-04-30 14:17:30|2124|2123|2126|2124|2126|2124|2124|2123|406
1619792260000|2021-04-30 14:17:40|2125|2123|2123|2122|2125|2123|2123|2122|171
1619792270000|2021-04-30 14:17:50|2124|2123|2124|2123|2124|2123|2124|2123|378
1619792280000|2021-04-30 14:18:00|||||||||77
1619792290000|2021-04-30 14:18:10|||||||||118
1619792340000|2021-04-30 14:19:00|||||||||118
1619792350000|2021-04-30 14:19:10|2123|2122|2124|2123|2124|2123|2123|2122|1689
1619792360000|2021-04-30 14:19:20|2125||2124||2125||2124||315
1619792380000|2021-04-30 14:19:40||2122||2123||2123||2122|277
1619792390000|2021-04-30 14:19:50|2123|2122|2123|2122|2123|2122|2123|2122|1512
1619792400000|2021-04-30 14:20:00||2121||2120||2121||2120|466
1619792410000|2021-04-30 14:20:10|2122|2121|2123|2121|2123|2121|2122|2121|239
1619792420000|2021-04-30 14:20:20|||||||||468
1619792460000|2021-04-30 14:21:00||2122||2122||2122||2122|275
1619792470000|2021-04-30 14:21:10|2124|2123|2124|2122|2124|2123|2124|2122|642
1619792480000|2021-04-30 14:21:20|||||||||15
1619792510000|2021-04-30 14:21:50|||||||||22
1619792530000|2021-04-30 14:22:10|||||||||11
1619792550000|2021-04-30 14:22:30|2125|2123|2125|2124|2125|2124|2125|2123|651
1619792570000|2021-04-30 14:22:50|2126|2125|2127|2125|2127|2125|2126|2125|658
1619792600000|2021-04-30 14:23:20|2126|2124|2126|2125|2126|2125|2125|2124|2994
1619792610000|2021-04-30 14:23:30|2125|2124|2125|2124|2125|2124|2125|2124|763
1619792640000|2021-04-30 14:24:00|2124|2123|2123|2120|2124|2123|2123|2120|1033
1619792660000|2021-04-30 14:24:20|||||||||2000
1619792670000|2021-04-30 14:24:30|2122|2121|2123|2122|2124|2122|2121|2121|2564
1619792680000|2021-04-30 14:24:40|2124|2123|2124|2123|2124|2123|2124|2123|688
1619792690000|2021-04-30 14:24:50|2123|2122|2123|2120|2123|2122|2123|2120|1770
1619792700000|2021-04-30 14:25:00|||||||||425
1619792720000|2021-04-30 14:25:20|||||||||170
1619792760000|2021-04-30 14:26:00|||||||||57
1619792780000|2021-04-30 14:26:20||2121||2121||2121||2120|0
1619792800000|2021-04-30 14:26:40|2122|2120|2121|2120|2122|2120|2121|2120|226
1619792810000|2021-04-30 14:26:50|||||||||200
1619792840000|2021-04-30 14:27:20|2122|2121|2123|2121|2123|2121|2121|2120|2393
1619792860000|2021-04-30 14:27:40|||||||||2128
1619792880000|2021-04-30 14:28:00|2124|2122|2125|2124|2125|2124|2124|2122|2634
1619792890000|2021-04-30 14:28:10|||||||||70
1619792910000|2021-04-30 14:28:30|||||||||400
1619792920000|2021-04-30 14:28:40|2124|2123|2125|2123|2125|2124|2124|2123|1310
1619792930000|2021-04-30 14:28:50||2124||2124||2124||2124|2
1619792950000|2021-04-30 14:29:10|2126|2125|2126|2125|2126|2125|2126|2125|331
1619792990000|2021-04-30 14:29:50|2127|2126|2127|2126|2127|2126|2126|2125|496
1619793000000|2021-04-30 14:30:00|2126|2125|2126|2124|2126|2125|2126|2124|1199
1619793050000|2021-04-30 14:30:50|2127|2125|2127|2125|2127|2125|2127|2125|620
1619793060000|2021-04-30 14:31:00|2128|2126|2127|2126|2128|2127|2127|2125|852
1619793070000|2021-04-30 14:31:10|2128||2128||2128||2128||0
1619793080000|2021-04-30 14:31:20||2127||2126||2127||2126|86
1619793090000|2021-04-30 14:31:30|2127|2127|2128|2126|2128|2127|2127|2126|184
1619793120000|2021-04-30 14:32:00|||||||||338
1619793180000|2021-04-30 14:33:00|2129|2127|2129|2127|2129|2128|2128|2127|1068
1619793190000|2021-04-30 14:33:10|2128||2129||2129||2128||8
1619793200000|2021-04-30 14:33:20|2128||2128||2128||2128||0
1619793210000|2021-04-30 14:33:30||2126||2126||2126||2126|2017
1619793220000|2021-04-30 14:33:40|2129|2127|2129|2127|2129|2127|2129|2127|696
1619793230000|2021-04-30 14:33:50|2128||2129||2129||2128||465
1619793240000|2021-04-30 14:34:00|2128||2129||2129||2128||553
1619793250000|2021-04-30 14:34:10|||||||||46
1619793300000|2021-04-30 14:35:00|2128||2128||2128||2128||5
1619793310000|2021-04-30 14:35:10|2129||2129||2129||2129||168
1619793320000|2021-04-30 14:35:20|2128||2128||2128||2128||0
1619793340000|2021-04-30 14:35:40|||||||||124
1619793350000|2021-04-30 14:35:50|2129||2129||2129||2129||1066
1619793370000|2021-04-30 14:36:10|||||||||104
1619793380000|2021-04-30 14:36:20|||||||||55
1619793400000|2021-04-30 14:36:40|2128|2126|2128|2126|2128|2126|2128|2126|1395
1619793410000|2021-04-30 14:36:50||2127||2127||2127||2127|71
1619793420000|2021-04-30 14:37:00|2127|2126|2126|2124|2127|2126|2126|2124|859
1619793450000|2021-04-30 14:37:30|||||||||4
1619793460000|2021-04-30 14:37:40|2125|2123|2124|2123|2125|2123|2124|2123|1398
1619793470000|2021-04-30 14:37:50|2123|2122|2123|2121|2124|2122|2123|2121|2036
1619793480000|2021-04-30 14:38:00|2122|2122|2123|2122|2124|2122|2122|2122|968
1619793500000|2021-04-30 14:38:20|2122|2121|2123|2121|2123|2121|2122|2121|516
1619793510000|2021-04-30 14:38:30|2124|2122|2123|2121|2124|2123|2123|2121|1139
1619793520000|2021-04-30 14:38:40|2122||2122||2122||2122||275
1619793570000|2021-04-30 14:39:30|||||||||247
1619793580000|2021-04-30 14:39:40|2121|2120|2121|2120|2122|2121|2121|2120|1021
1619793610000|2021-04-30 14:40:10|||||||||85
1619793620000|2021-04-30 14:40:20|2122|2121|2122|2121|2122|2121|2122|2121|822
1619793630000|2021-04-30 14:40:30|2123|2122|2123|2122|2123|2122|2123|2121|349
1619793660000|2021-04-30 14:41:00|||||||||117
1619793670000|2021-04-30 14:41:10|||||||||6
1619793680000|2021-04-30 14:41:20|||||||||113
1619793780000|2021-04-30 14:43:00|2122|2121|2121|2120|2122|2121|2121|2120|4218
1619793790000|2021-04-30 14:43:10|||||||||1
1619793800000|2021-04-30 14:43:20|||||||||825
1619793810000|2021-04-30 14:43:30|||||||||4
1619793820000|2021-04-30 14:43:40|2120|2119|2120|2119|2121|2120|2120|2119|966
1619793830000|2021-04-30 14:43:50|2119|2118|2119|2117|2120|2118|2119|2117|1324
1619793890000|2021-04-30 14:44:50|2118|2116|2118|2116|2118|2116|2118|2116|322
1619793900000|2021-04-30 14:45:00|||||||||180
1619793940000|2021-04-30 14:45:40||2117||2116||2117||2116|2
1619793950000|2021-04-30 14:45:50|2119|2117|2119|2117|2119|2118|2119|2117|1172
1619793960000|2021-04-30 14:46:00|2118||2118||2119||2118||77
1619793980000|2021-04-30 14:46:20|2119|2118|2120|2118|2120|2118|2119|2118|1526
1619793990000|2021-04-30 14:46:30|||||||||2543
1619794000000|2021-04-30 14:46:40|||||||||255
1619794010000|2021-04-30 14:46:50|2121|2119|2122|2121|2122|2121|2121|2118|2800
1619794020000|2021-04-30 14:47:00|||||||||138
1619794030000|2021-04-30 14:47:10|||||||||151
1619794040000|2021-04-30 14:47:20|2121|2120|2121|2119|2121|2121|2121|2119|3585
1619794100000|2021-04-30 14:48:20|||||||||210
1619794140000|2021-04-30 14:49:00|2120|2118|2119|2118|2120|2118|2119|2118|566
1619794150000|2021-04-30 14:49:10||2117||2117||2117||2117|616
1619794160000|2021-04-30 14:49:20|||||||||410
1619794170000|2021-04-30 14:49:30||2118||2118||2118||2118|273
1619794190000|2021-04-30 14:49:50||2117||2117||2117||2117|113
1619794200000|2021-04-30 14:50:00|2118|2116|2117|2115|2118|2117|2117|2115|931
1619794230000|2021-04-30 14:50:30|2116|2114|2115|2114|2117|2114|2115|2114|331
1619794260000|2021-04-30 14:51:00|2116|2115|2117|2116|2117|2116|2116|2114|1972
1619794270000|2021-04-30 14:51:10|2118|2117|2118|2116|2119|2117|2118|2116|546
1619794280000|2021-04-30 14:51:20|2119|2117|2119|2117|2119|2117|2119|2117|0
1619794430000|2021-04-30 14:53:50|||||||||283
1619794440000|2021-04-30 14:54:00|2120|2118|2119|2118|2120|2119|2119|2118|1125
1619794450000|2021-04-30 14:54:10|2118|2117|2119|2117|2119|2118|2118|2117|2446
1619794460000|2021-04-30 14:54:20||2118||2117||2118||2117|125
1619794490000|2021-04-30 14:54:50|2118||2118||2118||2118||0
1619794500000|2021-04-30 14:55:00|2117|2116|2114|2113|2117|2116|2114|2112|2388
1619794510000|2021-04-30 14:55:10|2115|2112|2115|2113|2115|2114|2114|2112|775
1619794530000|2021-04-30 14:55:30|2114||2114||2114||2114||216
1619794540000|2021-04-30 14:55:40||2112||2112||2113||2112|617
1619794550000|2021-04-30 14:55:50|2113|2111|2112|2111|2113|2112|2112|2111|2048
1619794560000|2021-04-30 14:56:00|2111|2110|2110|2109|2111|2110|2110|2109|2647
1619794600000|2021-04-30 14:56:40|2111|2110|2110|2109|2111|2110|2110|2109|2245
1619794640000|2021-04-30 14:57:20|2109|2108|2109|2107|2109|2108|2109|2107|1679
1619794670000|2021-04-30 14:57:50||2108||2108||2108||2107|0
1619794690000|2021-04-30 14:58:10|2108|2107|2107|2106|2108|2107|2107|2106|1435
1619794700000|2021-04-30 14:58:20|||||||||3
1619794730000|2021-04-30 14:58:50|||||||||37
1619794740000|2021-04-30 14:59:00|2106|2105|2106|2105|2107|2105|2106|2105|1290
1619794750000|2021-04-30 14:59:10|||||||||227
1619794760000|2021-04-30 14:59:20|||||||||261
1619794770000|2021-04-30 14:59:30|2105|2104|2105|2103|2106|2104|2105|2103|587
1619794790000|2021-04-30 14:59:50|2104|2102|2104|2102|2104|2102|2104|2102|135
1619794800000|2021-04-30 15:00:00|2103|2101|2103|2102|2103|2102|2102|2101|1413
1619794810000|2021-04-30 15:00:10|2104|2103|2104|2103|2104|2103|2104|2103|951
1619794820000|2021-04-30 15:00:20|||||||||94
1619794830000|2021-04-30 15:00:30|2105|2104|2104|2103|2105|2104|2104|2103|1045
1619794840000|2021-04-30 15:00:40|||||||||53
1619794860000|2021-04-30 15:01:00|2103|2102|2102|2100|2103|2102|2102|2100|1158
1619794870000|2021-04-30 15:01:10|2101|2099|2100|2099|2101|2099|2100|2099|338
1619794880000|2021-04-30 15:01:20|||||||||5
1619794900000|2021-04-30 15:01:40|2101|2100|2102|2100|2102|2100|2101|2100|1495
1619794910000|2021-04-30 15:01:50|2101||2101||2101||2101||0
1619794920000|2021-04-30 15:02:00|||||||||250
1619794930000|2021-04-30 15:02:10|2102|2101|2102|2100|2102|2101|2102|2100|354
1619795000000|2021-04-30 15:03:20|||||||||93
1619795010000|2021-04-30 15:03:30||2101||2100||2101||2100|249
1619795040000|2021-04-30 15:04:00|2101||2101||2101||2101||88
1619795050000|2021-04-30 15:04:10|2100|2099|2101|2099|2102|2101|2100|2099|4651
1619795060000|2021-04-30 15:04:20|||||||||429
1619795150000|2021-04-30 15:05:50|||||||||473
1619795160000|2021-04-30 15:06:00|||||||||249
1619795170000|2021-04-30 15:06:10|||||||||84
1619795180000|2021-04-30 15:06:20|||||||||50
1619795190000|2021-04-30 15:06:30|||||||||480
1619795220000|2021-04-30 15:07:00|2100|2100|2102|2100|2102|2100|2100|2100|740
1619795240000|2021-04-30 15:07:20|||||||||18187
1619795250000|2021-04-30 15:07:30||2101||2101||2101||2101|2
1619795270000|2021-04-30 15:07:50|2103|2102|2103|2102|2103|2102|2103|2102|2088
1619795280000|2021-04-30 15:08:00|2104|2103|2104|2102|2104|2103|2103|2102|1773
1619795290000|2021-04-30 15:08:10||2103||2103||2103||2103|250
1619795310000|2021-04-30 15:08:30|2103|2102|2102|2101|2103|2102|2102|2101|2160
1619795320000|2021-04-30 15:08:40||2100||2100||2100||2100|268
1619795330000|2021-04-30 15:08:50|||||||||25
1619795350000|2021-04-30 15:09:10||2101||2101||2101||2101|699
1619795360000|2021-04-30 15:09:20||2100||2100||2100||2100|122
1619795380000|2021-04-30 15:09:40|2101|2099|2101|2099|2101|2100|2101|2099|1578
1619795390000|2021-04-30 15:09:50|||||||||353
1619795400000|2021-04-30 15:10:00|||||||||375
1619795420000|2021-04-30 15:10:20|2100|2098|2099|2098|2100|2098|2099|2098|1053
1619795430000|2021-04-30 15:10:30||2097||2097||2097||2097|520
1619795440000|2021-04-30 15:10:40||2098||2098||2098||2098|0
1619795450000|2021-04-30 15:10:50||2097||2098||2098||2097|444
1619795460000|2021-04-30 15:11:00||2097||2097||2097||2097|81
1619795470000|2021-04-30 15:11:10|2100|2098|2101|2099|2101|2099|2100|2098|2161
1619795480000|2021-04-30 15:11:20|2102|2100|2102|2101|2102|2101|2102|2100|337
1619795490000|2021-04-30 15:11:30|||||||||2160
1619795520000|2021-04-30 15:12:00|2103|2102|2102|2101|2103|2102|2102|2101|563
1619795550000|2021-04-30 15:12:30|||||||||46
1619795560000|2021-04-30 15:12:40|2101|2100|2102|2101|2102|2101|2101|2099|3182
1619795570000|2021-04-30 15:12:50|2103|2102|2103|2101|2103|2102|2103|2101|822
1619795580000|2021-04-30 15:13:00||2102||2102||2102||2102|256
1619795600000|2021-04-30 15:13:20|2102|2101|2103|2101|2103|2102|2102|2101|1887
1619795620000|2021-04-30 15:13:40||2102||2102||2102||2102|160
1619795640000|2021-04-30 15:14:00|||||||||14
1619795650000|2021-04-30 15:14:10||2101||2101||2101||2101|1173
1619795660000|2021-04-30 15:14:20||2102||2102||2102||2102|0
1619795670000|2021-04-30 15:14:30|2104|2103|2104|2103|2105|2104|2104|2103|4237
1619795680000|2021-04-30 15:14:40|2103|2102|2103|2102|2104|2102|2103|2102|1085
1619795700000|2021-04-30 15:15:00|2102|2101|2100|2099|2102|2101|2100|2099|3524
1619795710000|2021-04-30 15:15:10|||||||||120
1619795720000|2021-04-30 15:15:20|2099|2098|2100|2098|2100|2098|2099|2098|1063
1619795740000|2021-04-30 15:15:40|2099||2099||2099||2099||0
1619795800000|2021-04-30 15:16:40|2100|2099|2100|2099|2100|2099|2100|2099|1384
1619795810000|2021-04-30 15:16:50|||||||||141
1619795820000|2021-04-30 15:17:00|2099|2098|2097|2096|2099|2098|2097|2096|2782
1619795830000|2021-04-30 15:17:10||2095||2096||2096||2095|261
1619795840000|2021-04-30 15:17:20|||||||||455
1619795850000|2021-04-30 15:17:30|||||||||450
1619795860000|2021-04-30 15:17:40|2096|2095|2096|2095|2096|2095|2096|2095|386
1619795870000|2021-04-30 15:17:50|2095|2094|2094|2093|2095|2094|2094|2093|1002
1619795880000|2021-04-30 15:18:00|2095|2094|2095|2094|2096|2094|2095|2094|3898
1619795910000|2021-04-30 15:18:30|||||||||4
1619795930000|2021-04-30 15:18:50|2094|2093|2094|2093|2094|2093|2094|2093|958
1619795940000|2021-04-30 15:19:00|||||||||215
1619795950000|2021-04-30 15:19:10|||||||||11
1619795960000|2021-04-30 15:19:20|||||||||1215
1619795970000|2021-04-30 15:19:30|2095|2094|2096|2095|2096|2095|2095|2094|1777
1619795980000|2021-04-30 15:19:40|2097||2097||2097||2097||400
1619795990000|2021-04-30 15:19:50|||||||||47
1619796010000|2021-04-30 15:20:10|||||||||120
1619796020000|2021-04-30 15:20:20||2096||2096||2096||2096|90
1619796030000|2021-04-30 15:20:30|2098|2097|2098|2097|2099|2097|2098|2096|1034
1619796050000|2021-04-30 15:20:50|2099|2098|2101|2100|2101|2100|2098|2097|7867
1619796060000|2021-04-30 15:21:00|2100|2099|2101|2100|2101|2100|2100|2099|4364
1619796070000|2021-04-30 15:21:10|2100|2099|2102|2100|2102|2100|2100|2099|5193
1619796080000|2021-04-30 15:21:20|||||||||2
1619796160000|2021-04-30 15:22:40|2101|2101|2101|2099|2102|2101|2101|2099|3959
1619796170000|2021-04-30 15:22:50||2100||2099||2100||2099|1205
1619796180000|2021-04-30 15:23:00|2100||2100||2100||2100||567
1619796190000|2021-04-30 15:23:10|2099|2098|2100|2099|2100|2099|2099|2098|1217
1619796200000|2021-04-30 15:23:20|2101|2100|2101|2100|2101|2100|2101|2099|3549
1619796210000|2021-04-30 15:23:30|||||||||5
1619796240000|2021-04-30 15:24:00|2100|2099|2100|2099|2100|2099|2100|2098|3122
1619796270000|2021-04-30 15:24:30|||||||||32
1619796280000|2021-04-30 15:24:40|2099|2098|2100|2099|2100|2099|2099|2098|3541
1619796300000|2021-04-30 15:25:00|2099|2098|2099|2098|2100|2099|2099|2097|3237
1619796310000|2021-04-30 15:25:10|||||||||129
1619796320000|2021-04-30 15:25:20|||||||||1263
1619796330000|2021-04-30 15:25:30|2098|2097|2096|2095|2099|2098|2096|2095|5942
1619796340000|2021-04-30 15:25:40|2095|2094|2097|2096|2097|2096|2095|2094|4751
1619796350000|2021-04-30 15:25:50|||||||||324
1619796360000|2021-04-30 15:26:00|||||||||1320
1619796380000|2021-04-30 15:26:20|||||||||3
1619796390000|2021-04-30 15:26:30|2098|2097|2098|2097|2098|2097|2097|2096|1051
1619796400000|2021-04-30 15:26:40|2099|2098|2099|2098|2100|2098|2099|2098|290
1619796410000|2021-04-30 15:26:50|||||||||500
1619796430000|2021-04-30 15:27:10|2098|2097|2097|2095|2098|2097|2096|2095|4350
1619796440000|2021-04-30 15:27:20||2096||2096||2096||2096|105
1619796450000|2021-04-30 15:27:30|2098|2097|2096|2094|2098|2097|2096|2094|3576
1619796460000|2021-04-30 15:27:40|2095||2095||2095||2095||149
1619796470000|2021-04-30 15:27:50|2094|2093|2095|2094|2095|2094|2094|2093|769
1619796480000|2021-04-30 15:28:00|||||||||99
1619796490000|2021-04-30 15:28:10|2094|2093|2094|2093|2095|2094|2094|2093|2960
1619796510000|2021-04-30 15:28:30|2093|2092|2093|2092|2093|2092|2092|2090|2013
1619796530000|2021-04-30 15:28:50|2094|2093|2094|2092|2094|2093|2094|2092|461
1619796540000|2021-04-30 15:29:00|2093|2091|2092|2091|2093|2091|2092|2091|1281
1619796550000|2021-04-30 15:29:10||2090||2090||2090||2090|416
1619796560000|2021-04-30 15:29:20||2091||2090||2091||2090|151
1619796570000|2021-04-30 15:29:30|2091|2091|2090|2089|2091|2091|2090|2089|714
1619796580000|2021-04-30 15:29:40|2091|2090|2091|2089|2091|2090|2091|2089|224
1619796590000|2021-04-30 15:29:50||2090||2089||2090||2089|128
1620111620000|2021-05-04 07:00:20|2116|2105|2110|2105|2116|2109|2105|2103|5920
1620111630000|2021-05-04 07:00:30|2109|2104|2114|2108|2114|2109|2105|2100|7775
1620111640000|2021-05-04 07:00:40|2113|2109|2113|2108|2113|2109|2113|2107|53
1620111650000|2021-05-04 07:00:50|2114|2110|2105|2100|2114|2110|2105|2099|14001
1620111660000|2021-05-04 07:01:00|||||||||44
1620111680000|2021-05-04 07:01:20|||||||||1002
1620111690000|2021-05-04 07:01:30|2104|2101|2104|2100|2104|2101|2104|2100|0
1620111700000|2021-05-04 07:01:40||2101||2101||2101||2101|191
1620111710000|2021-05-04 07:01:50|2103|2102|2107|2104|2108|2104|2102|2101|4290
1620111720000|2021-05-04 07:02:00|2106|2102|2100|2096|2107|2104|2100|2095|2948
1620111730000|2021-05-04 07:02:10|||||||||640
1620111740000|2021-05-04 07:02:20|2102|2097|2103|2100|2104|2100|2102|2097|984
1620111750000|2021-05-04 07:02:30|2104|2101|2105|2101|2105|2101|2104|2101|112
1620111760000|2021-05-04 07:02:40|2104|2100|2101|2097|2104|2100|2101|2096|2474
1620111770000|2021-05-04 07:02:50|||||||||277
1620111780000|2021-05-04 07:03:00|2100|2096|2097|2092|2100|2097|2097|2092|2225
1620111790000|2021-05-04 07:03:10|2098|2093|2101|2096|2102|2096|2097|2093|466
1620111800000|2021-05-04 07:03:20||2095||2095||2095||2095|0
1620111810000|2021-05-04 07:03:30||2096||2097||2097||2096|0
1620111820000|2021-05-04 07:03:40|2100|2098|2100|2097|2100|2098|2100|2097|125
1620111830000|2021-05-04 07:03:50|2099|2095|2096|2092|2099|2095|2096|2091|659
1620111860000|2021-05-04 07:04:20|2095|2093|2104|2099|2106|2099|2095|2093|917
1620111870000|2021-05-04 07:04:30|2103||2103||2103||2103||0
1620111880000|2021-05-04 07:04:40|2104|2100|2104|2100|2104|2100|2104|2100|1052
1620111890000|2021-05-04 07:04:50|2103|2099|2099|2095|2103|2099|2098|2095|1934
1620111900000|2021-05-04 07:05:00|2098|2096|2098|2096|2098|2096|2098|2095|297
1620111910000|2021-05-04 07:05:10|2097|2095|2096|2093|2097|2096|2096|2093|780
1620111920000|2021-05-04 07:05:20||2092||2094||2094||2092|0
1620111930000|2021-05-04 07:05:30|2095|2092|2095|2092|2095|2092|2095|2092|114
1620111940000|2021-05-04 07:05:40||2093||2092||2093||2092|152
1620111950000|2021-05-04 07:05:50|2096|2093|2093|2090|2096|2094|2093|2090|384
1620111980000|2021-05-04 07:06:20|2094|2091|2096|2092|2096|2092|2094|2091|374
1620111990000|2021-05-04 07:06:30|2098|2093|2102|2098|2103|2099|2098|2093|253
1620112000000|2021-05-04 07:06:40|2103|2099|2103|2099|2104|2099|2103|2099|0
1620112020000|2021-05-04 07:07:00|2102|2098|2101|2098|2102|2099|2101|2098|991
1620112030000|2021-05-04 07:07:10|2102|2099|2103|2101|2103|2101|2102|2099|371
1620112050000|2021-05-04 07:07:30|2105|2102|2100|2095|2106|2102|2098|2094|1519
1620112060000|2021-05-04 07:07:40|||||||||436
1620112070000|2021-05-04 07:07:50|||||||||118
1620112090000|2021-05-04 07:08:10||2096||2096||2096||2095|0
1620112100000|2021-05-04 07:08:20||2097||2097||2097||2097|50
1620112110000|2021-05-04 07:08:30|2101|2098|2101|2098|2101|2098|2101|2098|57
1620112130000|2021-05-04 07:08:50|2097|2097|2092|2087|2100|2097|2092|2085|3484
1620112140000|2021-05-04 07:09:00|2091|2088|2091|2087|2091|2088|2091|2087|63
1620112150000|2021-05-04 07:09:10|||||||||111
1620112160000|2021-05-04 07:09:20|2092|2088|2094|2090|2099|2094|2092|2087|3297
1620112170000|2021-05-04 07:09:30|2095|2091|2094|2091|2095|2091|2094|2091|140
1620112180000|2021-05-04 07:09:40|2093|2090|2088|2085|2093|2090|2088|2085|17220
1620112190000|2021-05-04 07:09:50|2089|2086|2091|2087|2091|2088|2089|2086|1083
1620112200000|2021-05-04 07:10:00|||||||||221
1620112210000|2021-05-04 07:10:10||2088||2088||2088||2088|0
1620112220000|2021-05-04 07:10:20|2090|2087|2091|2088|2091|2088|2088|2086|2674
1620112240000|2021-05-04 07:10:40|2092|2089|2090|2086|2098|2093|2090|2086|2288
1620112260000|2021-05-04 07:11:00|2085|2085|2077|2074|2085|2085|2075|2074|11657
1620112270000|2021-05-04 07:11:10|2078|2075|2079|2075|2080|2078|2077|2075|3134
1620112280000|2021-05-04 07:11:20||2076||2076||2076||2076|2
1620112290000|2021-05-04 07:11:30|2080|2077|2077|2074|2080|2077|2076|2074|1657
1620112300000|2021-05-04 07:11:40|2076||2076||2076||2076||0
1620112310000|2021-05-04 07:11:50|2077|2075|2078|2075|2079|2076|2077|2074|1916
1620112320000|2021-05-04 07:12:00|||||||||451
1620112330000|2021-05-04 07:12:10|2077|2074|2074|2072|2077|2074|2074|2071|768
1620112340000|2021-05-04 07:12:20|2073|2071|2072|2070|2073|2071|2072|2069|714
1620112350000|2021-05-04 07:12:30|2073|2071|2080|2076|2080|2076|2073|2070|5388
1620112360000|2021-05-04 07:12:40|2081|2077|2079|2076|2081|2078|2079|2076|990
1620112370000|2021-05-04 07:12:50|||||||||450
1620112380000|2021-05-04 07:13:00|2078|2075|2079|2075|2079|2075|2077|2075|162
1620112390000|2021-05-04 07:13:10||2076||2076||2076||2076|0
1620112400000|2021-05-04 07:13:20|||||||||47
1620112410000|2021-05-04 07:13:30|||||||||44
1620112430000|2021-05-04 07:13:50|2080|2077|2084|2080|2084|2080|2080|2077|1556
1620112440000|2021-05-04 07:14:00|2085|2082|2084|2080|2086|2082|2084|2080|169
1620112450000|2021-05-04 07:14:10|2083||2083||2083||2083||0
1620112460000|2021-05-04 07:14:20|2084|2081|2086|2083|2086|2083|2084|2081|251
1620112470000|2021-05-04 07:14:30|2085|2084|2083|2081|2086|2084|2083|2081|1399
1620112480000|2021-05-04 07:14:40|2082|2080|2082|2080|2082|2080|2082|2080|0
1620112500000|2021-05-04 07:15:00|2083|2081|2083|2081|2083|2081|2082|2081|17
1620112510000|2021-05-04 07:15:10|||||||||19
1620112530000|2021-05-04 07:15:30|2082|2080|2081|2079|2082|2080|2080|2079|614
1620112550000|2021-05-04 07:15:50|2082|2080|2084|2080|2084|2080|2082|2079|1097
1620112560000|2021-05-04 07:16:00|2083|2081|2083|2081|2083|2082|2083|2080|186
1620112590000|2021-05-04 07:16:30|||||||||3
1620112640000|2021-05-04 07:17:20|2082|2080|2081|2078|2082|2080|2079|2078|1127
1620112690000|2021-05-04 07:18:10|||||||||6
1620112720000|2021-05-04 07:18:40|||||||||33
1620112730000|2021-05-04 07:18:50|||||||||2
1620112760000|2021-05-04 07:19:20|2082|2079|2081|2079|2082|2080|2081|2079|103
1620112770000|2021-05-04 07:19:30||2078||2078||2078||2078|19
1620112780000|2021-05-04 07:19:40|2079|2077|2078|2076|2081|2077|2078|2076|1357
1620112790000|2021-05-04 07:19:50|2077|2075|2077|2074|2077|2075|2074|2072|1410
1620112800000|2021-05-04 07:20:00|2076|2073|2076|2073|2076|2073|2076|2073|38
1620112820000|2021-05-04 07:20:20|2077|2074|2077|2075|2077|2075|2077|2074|75
1620112830000|2021-05-04 07:20:30|||||||||953
1620112840000|2021-05-04 07:20:40|2079|2076|2079|2077|2079|2077|2079|2075|672
1620112850000|2021-05-04 07:20:50|2078|2076|2077|2075|2078|2076|2076|2075|425
1620112870000|2021-05-04 07:21:10|2076|2073|2073|2071|2076|2074|2073|2071|973
1620112880000|2021-05-04 07:21:20|||||||||324
1620112900000|2021-05-04 07:21:40|2074|2072|2074|2071|2075|2072|2074|2071|794
1620112910000|2021-05-04 07:21:50|2073||2073||2073||2073||1
1620112920000|2021-05-04 07:22:00|2074|2072|2074|2073|2075|2074|2074|2072|2394
1620112930000|2021-05-04 07:22:10|2075|2074|2075|2073|2075|2074|2075|2073|107
1620112940000|2021-05-04 07:22:20|||||||||300
1620112950000|2021-05-04 07:22:30|2076|2074|2076|2074|2076|2074|2076|2074|233
1620112960000|2021-05-04 07:22:40|2075||2075||2075||2075||0
1620112990000|2021-05-04 07:23:10|||||||||17
1620113000000|2021-05-04 07:23:20|2076||2076||2076||2076||116
1620113030000|2021-05-04 07:23:50|2077|2075|2078|2076|2078|2076|2077|2075|1147
1620113040000|2021-05-04 07:24:00|2077|2075|2079|2077|2079|2077|2077|2075|2487
1620113050000|2021-05-04 07:24:10|2080|2078|2072|2070|2080|2079|2071|2070|9965
1620113060000|2021-05-04 07:24:20|2073|2071|2078|2076|2078|2076|2073|2071|3138
1620113070000|2021-05-04 07:24:30|2077|2075|2077|2075|2077|2075|2077|2074|254
1620113090000|2021-05-04 07:24:50|2076|2074|2076|2075|2076|2075|2076|2074|0
1620113100000|2021-05-04 07:25:00|2077|2076|2079|2076|2079|2077|2077|2076|426
1620113110000|2021-05-04 07:25:10|2078|2077|2077|2075|2078|2077|2077|2075|356
1620113120000|2021-05-04 07:25:20|||||||||1
1620113150000|2021-05-04 07:25:50|||||||||63
1620113160000|2021-05-04 07:26:00|||||||||387
1620113170000|2021-05-04 07:26:10|||||||||326
1620113190000|2021-05-04 07:26:30||2074||2074||2074||2074|0
1620113200000|2021-05-04 07:26:40|2076||2076||2076||2075||414
1620113210000|2021-05-04 07:26:50||2075||2074||2075||2074|41
1620113230000|2021-05-04 07:27:10|||||||||147
1620113270000|2021-05-04 07:27:50|2077|2075|2077|2075|2078|2076|2077|2075|13
1620113280000|2021-05-04 07:28:00|||||||||25
1620113290000|2021-05-04 07:28:10|||||||||271
1620113310000|2021-05-04 07:28:30|||||||||253
1620113370000|2021-05-04 07:29:30|||||||||23
1620113380000|2021-05-04 07:29:40|2078|2076|2078|2076|2078|2076|2078|2075|0
1620113390000|2021-05-04 07:29:50|||||||||241
1620113410000|2021-05-04 07:30:10|2079|2077|2080|2078|2080|2079|2079|2077|2198
1620113420000|2021-05-04 07:30:20|2081|2079|2082|2081|2082|2081|2081|2079|1479
1620113430000|2021-05-04 07:30:30|2083|2082|2083|2081|2083|2082|2082|2081|546
1620113440000|2021-05-04 07:30:40|||||||||94
1620113460000|2021-05-04 07:31:00|2084|2082|2085|2082|2088|2085|2084|2081|6224
1620113470000|2021-05-04 07:31:10||2083||2083||2083||2083|150
1620113480000|2021-05-04 07:31:20|2086|2084|2087|2085|2087|2085|2086|2084|1481
1620113490000|2021-05-04 07:31:30|2088|2086|2088|2087|2088|2087|2088|2085|359
1620113500000|2021-05-04 07:31:40|2089|2086|2088|2086|2089|2087|2088|2086|2160
1620113510000|2021-05-04 07:31:50|2087|2085|2088|2087|2088|2087|2087|2085|872
1620113530000|2021-05-04 07:32:10|2087|2085|2087|2085|2087|2085|2087|2085|1150
1620113540000|2021-05-04 07:32:20|2086|2084|2083|2081|2086|2084|2083|2081|271
1620113550000|2021-05-04 07:32:30|2082|2080|2082|2078|2083|2081|2082|2078|857
1620113560000|2021-05-04 07:32:40|2080|2077|2081|2079|2082|2079|2079|2076|6213
1620113570000|2021-05-04 07:32:50||2078||2078||2078||2078|292
1620113580000|2021-05-04 07:33:00|2080|2077|2079|2076|2081|2078|2079|2076|1229
1620113590000|2021-05-04 07:33:10|2078|2077|2078|2077|2079|2077|2077|2077|570
1620113600000|2021-05-04 07:33:20|2077|2076|2077|2076|2077|2076|2077|2076|377
1620113610000|2021-05-04 07:33:30|2076|2075|2076|2075|2077|2076|2076|2075|80
1620113670000|2021-05-04 07:34:30|||||||||257
1620113680000|2021-05-04 07:34:40|||||||||6
1620113690000|2021-05-04 07:34:50|2075|2074|2073|2072|2075|2074|2073|2072|119
1620113700000|2021-05-04 07:35:00||2071||2071||2071||2071|95
1620113710000|2021-05-04 07:35:10|||||||||50
1620113720000|2021-05-04 07:35:20|||||||||1033
1620113730000|2021-05-04 07:35:30|2072|2070|2072|2070|2072|2070|2072|2070|29
1620113740000|2021-05-04 07:35:40|2071|2069|2077|2074|2079|2076|2070|2068|5582
1620113750000|2021-05-04 07:35:50|2076|2073|2076|2073|2076|2074|2075|2073|100
1620113760000|2021-05-04 07:36:00|2077|2074|2079|2076|2079|2076|2076|2074|366
1620113770000|2021-05-04 07:36:10|2078|2075|2077|2074|2078|2075|2076|2073|826
1620113780000|2021-05-04 07:36:20|2076||2077||2077||2076||0
1620113790000|2021-05-04 07:36:30||2075||2075||2075||2075|330
1620113800000|2021-05-04 07:36:40|2078|2076|2078|2076|2078|2076|2077|2076|659
1620113820000|2021-05-04 07:37:00|2079|2077|2080|2077|2080|2078|2079|2077|369
1620113840000|2021-05-04 07:37:20|2079||2079||2079||2079||0
1620113880000|2021-05-04 07:38:00|2078|2076|2078|2075|2078|2077|2077|2075|1248
1620113930000|2021-05-04 07:38:50||2076||2076||2076||2076|0
1620113980000|2021-05-04 07:39:40|2077|2075|2077|2073|2077|2075|2076|2073|1417
1620113990000|2021-05-04 07:39:50|2076|2072|2075|2073|2076|2073|2075|2072|896
1620114000000|2021-05-04 07:40:00|2074|2072|2071|2068|2074|2072|2069|2066|2973
1620114010000|2021-05-04 07:40:10|2070|2067|2070|2067|2071|2067|2070|2067|0
1620114020000|2021-05-04 07:40:20|2069|2066|2068|2066|2069|2067|2068|2066|951
1620114030000|2021-05-04 07:40:30|2067||2067||2067||2067||96
1620114040000|2021-05-04 07:40:40|2066|2065|2065|2063|2066|2065|2065|2062|1206
1620114050000|2021-05-04 07:40:50|||||||||315
1620114060000|2021-05-04 07:41:00|2066|2064|2067|2064|2067|2065|2066|2064|1099
1620114080000|2021-05-04 07:41:20|2066|2065|2070|2068|2071|2068|2066|2064|2158
1620114090000|2021-05-04 07:41:30|2069|2067|2069|2067|2069|2067|2068|2066|2619
1620114100000|2021-05-04 07:41:40|2068||2070||2070||2068||725
1620114110000|2021-05-04 07:41:50|2071|2068|2071|2069|2072|2069|2071|2068|672
1620114120000|2021-05-04 07:42:00|2070|2070|2072|2070|2072|2071|2070|2069|2261
1620114130000|2021-05-04 07:42:10|2071|2071|2072|2071|2072|2071|2071|2070|1471
1620114140000|2021-05-04 07:42:20|2073||2072||2073||2072||1226
1620114150000|2021-05-04 07:42:30|2073|2072|2073|2071|2073|2072|2072|2071|908
1620114160000|2021-05-04 07:42:40|2074|2072|2073|2071|2075|2073|2072|2071|3327
1620114170000|2021-05-04 07:42:50|2074|2072|2073|2072|2074|2072|2072|2071|1685
1620114180000|2021-05-04 07:43:00|2074|2071|2073|2071|2074|2072|2073|2071|1746
1620114190000|2021-05-04 07:43:10|2074|2072|2073|2072|2074|2072|2072|2071|2581
1620114200000|2021-05-04 07:43:20|2074||2073||2074||2073||571
1620114210000|2021-05-04 07:43:30|2074|2070|2074|2072|2074|2072|2071|2070|4295
1620114220000|2021-05-04 07:43:40|2075|2073|2074|2072|2075|2073|2073|2071|2406
1620114230000|2021-05-04 07:43:50|2075|2073|2075|2073|2075|2073|2074|2073|863
1620114240000|2021-05-04 07:44:00|2074|2072|2073|2072|2074|2072|2073|2071|3143
1620114250000|2021-05-04 07:44:10|2074|2073|2074|2072|2074|2073|2074|2072|14967
1620114260000|2021-05-04 07:44:20|2073|2071|2069|2067|2073|2071|2069|2067|2087
1620114270000|2021-05-04 07:44:30|2068|2066|2069|2068|2069|2068|2068|2066|1578
1620114280000|2021-05-04 07:44:40|||||||||96
1620114290000|2021-05-04 07:44:50|2070|2069|2069|2068|2070|2069|2069|2068|1326
1620114300000|2021-05-04 07:45:00|2070|2069|2070|2069|2070|2069|2070|2069|854
1620114330000|2021-05-04 07:45:30|2071|2070|2072|2071|2073|2071|2071|2070|486
1620114350000|2021-05-04 07:45:50|2073|2072|2073|2071|2073|2072|2072|2071|575
1620114360000|2021-05-04 07:46:00|||||||||75
1620114380000|2021-05-04 07:46:20|||||||||5
1620114400000|2021-05-04 07:46:40|||||||||223
1620114420000|2021-05-04 07:47:00|2074|2072|2075|2073|2075|2073|2073|2072|725
1620114470000|2021-05-04 07:47:50|2074|2072|2071|2069|2074|2073|2071|2069|2276
1620114480000|2021-05-04 07:48:00|2072|2070|2072|2070|2072|2071|2072|2069|1436
1620114490000|2021-05-04 07:48:10|2071|2071|2072|2070|2072|2071|2071|2070|353
1620114500000|2021-05-04 07:48:20|2071||2071||2071||2071||0
1620114510000|2021-05-04 07:48:30|2072||2072||2072||2071||912
1620114530000|2021-05-04 07:48:50|2071|2069|2069|2068|2071|2070|2069|2067|534
1620114540000|2021-05-04 07:49:00||2067||2068||2068||2067|1
1620114550000|2021-05-04 07:49:10|2070|2069|2071|2068|2072|2070|2069|2068|1452
1620114560000|2021-05-04 07:49:20|||||||||1
1620114600000|2021-05-04 07:50:00|2070|2067|2068|2067|2071|2068|2068|2067|1376
1620114610000|2021-05-04 07:50:10|2069||2069||2069||2069||523
1620114620000|2021-05-04 07:50:20|2068||2068||2068||2068||5
1620114630000|2021-05-04 07:50:30|||||||||1443
1620114640000|2021-05-04 07:50:40|2067|2066|2068|2066|2068|2067|2067|2066|390
1620114670000|2021-05-04 07:51:10|2067|2065|2068|2066|2068|2067|2067|2064|1332
1620114680000|2021-05-04 07:51:20||2067||2066||2067||2066|125
1620114710000|2021-05-04 07:51:50||2067||2066||2067||2066|115
1620114720000|2021-05-04 07:52:00|2067|2065|2067|2065|2067|2065|2067|2065|467
1620114770000|2021-05-04 07:52:50|||||||||250
1620114780000|2021-05-04 07:53:00|2066|2064|2065|2063|2066|2064|2065|2061|984
1620114790000|2021-05-04 07:53:10||2062||2063||2063||2062|837
1620114810000|2021-05-04 07:53:30|2066|2064|2068|2067|2069|2067|2066|2064|3552
1620114830000|2021-05-04 07:53:50|2067|2066|2066|2063|2067|2066|2065|2063|1073
1620114840000|2021-05-04 07:54:00|2065|2064|2065|2063|2065|2064|2065|2063|0
1620114850000|2021-05-04 07:54:10|2064|2064|2066|2064|2066|2064|2064|2062|2075
1620114860000|2021-05-04 07:54:20|2065||2065||2065||2065||239
1620114890000|2021-05-04 07:54:50|2066|2065|2066|2065|2066|2065|2066|2065|249
1620114920000|2021-05-04 07:55:20|||||||||242
1620114950000|2021-05-04 07:55:50|||||||||587
1620114960000|2021-05-04 07:56:00|||||||||90
1620115000000|2021-05-04 07:56:40|2067|2066|2068|2066|2069|2066|2067|2066|613
1620115010000|2021-05-04 07:56:50|2069|2067|2070|2068|2070|2068|2069|2066|124
1620115030000|2021-05-04 07:57:10|2071||2071||2071||2071||91
1620115070000|2021-05-04 07:57:50||2069||2070||2070||2069|0
1620115080000|2021-05-04 07:58:00|2070|2069|2070|2068|2070|2069|2069|2068|966
1620115090000|2021-05-04 07:58:10|||||||||98
1620115120000|2021-05-04 07:58:40|||||||||5
1620115140000|2021-05-04 07:59:00|2069||2069||2069||2069||180
1620115190000|2021-05-04 07:59:50|||||||||144
1620115270000|2021-05-04 08:01:10|2068|2067|2069|2066|2069|2067|2067|2066|1653
1620115280000|2021-05-04 08:01:20||2067||2067||2067||2067|2
1620115310000|2021-05-04 08:01:50|2068|2066|2068|2066|2068|2066|2067|2066|242
1620115320000|2021-05-04 08:02:00||2067||2066||2067||2066|135
1620115330000|2021-05-04 08:02:10||2067||2067||2067||2066|114
1620115370000|2021-05-04 08:02:50|2069|2068|2068|2067|2069|2068|2068|2067|596
1620115380000|2021-05-04 08:03:00|2067|2066|2067|2066|2067|2066|2067|2066|462
1620115420000|2021-05-04 08:03:40|2068||2067||2068||2067||1452
1620115460000|2021-05-04 08:04:20|2066|2065|2066|2065|2066|2065|2066|2065|413
1620115470000|2021-05-04 08:04:30||2064||2065||2065||2064|199
1620115490000|2021-05-04 08:04:50|2067|2066|2068|2067|2068|2067|2067|2066|1747
1620115500000|2021-05-04 08:05:00|2069|2068|2068|2067|2070|2068|2068|2067|2602
1620115510000|2021-05-04 08:05:10|2067|2066|2067|2065|2068|2067|2066|2065|2179
1620115520000|2021-05-04 08:05:20|2068||2068||2068||2068||56
1620115530000|2021-05-04 08:05:30||2066||2067||2067||2066|0
1620115540000|2021-05-04 08:05:40|2067|2066|2067|2065|2067|2066|2067|2065|1372
1620115570000|2021-05-04 08:06:10|2066|2064|2063|2062|2066|2064|2063|2062|1821
1620115580000|2021-05-04 08:06:20||2061||2061||2061||2061|172
1620115590000|2021-05-04 08:06:30|||||||||100
1620115620000|2021-05-04 08:07:00|2062|2060|2061|2059|2062|2060|2061|2059|3165
1620115680000|2021-05-04 08:08:00|2062|2060|2061|2060|2062|2060|2061|2059|1063
1620115690000|2021-05-04 08:08:10|2062|2061|2064|2062|2064|2063|2062|2061|1277
1620115700000|2021-05-04 08:08:20|2063||2063||2063||2063||0
1620115710000|2021-05-04 08:08:30|2064|2063|2064|2063|2064|2063|2064|2063|481
1620115720000|2021-05-04 08:08:40|||||||||2
1620115730000|2021-05-04 08:08:50|2065|2064|2065|2063|2065|2064|2065|2063|776
1620115740000|2021-05-04 08:09:00|2064||2064||2064||2064||0
1620115750000|2021-05-04 08:09:10|2063|2062|2064|2062|2064|2062|2063|2062|283
1620115770000|2021-05-04 08:09:30||2063||2062||2063||2062|2
1620115810000|2021-05-04 08:10:10|2063|2061|2062|2060|2063|2061|2062|2060|730
1620115820000|2021-05-04 08:10:20|2061||2061||2061||2061||70
1620115830000|2021-05-04 08:10:30|2062|2061|2062|2060|2062|2061|2062|2060|170
1620115850000|2021-05-04 08:10:50|||||||||65
1620115860000|2021-05-04 08:11:00|2061|2061|2062|2061|2062|2061|2061|2060|872
1620115880000|2021-05-04 08:11:20|2063|2062|2063|2062|2063|2062|2063|2062|78
1620115900000|2021-05-04 08:11:40|2062|2061|2062|2061|2063|2062|2062|2061|465
1620115910000|2021-05-04 08:11:50|2063|2062|2065|2064|2065|2064|2062|2061|1902
1620115920000|2021-05-04 08:12:00|2064|2063|2065|2064|2065|2064|2064|2063|440
1620115930000|2021-05-04 08:12:10|2064|2063|2065|2064|2065|2064|2064|2063|287
1620115940000|2021-05-04 08:12:20|||||||||979
1620115950000|2021-05-04 08:12:30|2066|2065|2066|2065|2066|2065|2066|2065|522
1620115960000|2021-05-04 08:12:40|2065|2064|2064|2063|2065|2064|2062|2061|6830
1620115970000|2021-05-04 08:12:50|2065|2064|2066|2064|2066|2065|2065|2064|2105
1620115980000|2021-05-04 08:13:00||2065||2064||2065||2064|699
1620115990000|2021-05-04 08:13:10|2067|2065|2067|2066|2067|2066|2066|2065|1414
1620116000000|2021-05-04 08:13:20|2068|2067|2069|2067|2069|2067|2068|2067|974
1620116010000|2021-05-04 08:13:30|2068||2068||2069||2068||191
1620116020000|2021-05-04 08:13:40|2067|2066|2068|2066|2068|2066|2067|2066|1147
1620116030000|2021-05-04 08:13:50|2067|2065|2065|2063|2068|2065|2064|2063|2783
1620116040000|2021-05-04 08:14:00|2066|2064|2067|2065|2067|2065|2066|2063|1914
1620116050000|2021-05-04 08:14:10|2066|2064|2065|2063|2066|2064|2065|2063|647
1620116060000|2021-05-04 08:14:20|2066|2064|2065|2064|2066|2064|2065|2064|46
1620116090000|2021-05-04 08:14:50|2064|2063|2063|2061|2064|2063|2062|2061|1545
1620116110000|2021-05-04 08:15:10|2062|2060|2062|2060|2062|2060|2062|2060|1332
1620116130000|2021-05-04 08:15:30|2061|2059|2059|2057|2061|2059|2059|2056|2284
1620116140000|2021-05-04 08:15:40|2058|2056|2059|2057|2059|2058|2058|2056|3768
1620116150000|2021-05-04 08:15:50|2058|2058|2059|2057|2059|2058|2058|2056|367
1620116160000|2021-05-04 08:16:00|||||||||342
1620116170000|2021-05-04 08:16:10||2058||2058||2058||2058|0
1620116180000|2021-05-04 08:16:20|||||||||344
1620116200000|2021-05-04 08:16:40|2058|2057|2057|2056|2058|2057|2057|2054|996
1620116230000|2021-05-04 08:17:10|2058|2057|2058|2056|2059|2058|2058|2055|3958
1620116240000|2021-05-04 08:17:20|||||||||756
1620116250000|2021-05-04 08:17:30|2059|2057|2057|2056|2059|2057|2057|2056|1966
1620116290000|2021-05-04 08:18:10|2058|2057|2057|2055|2058|2057|2055|2053|1927
1620116300000|2021-05-04 08:18:20|||||||||29
1620116370000|2021-05-04 08:19:30|2056|2053|2056|2053|2056|2053|2056|2053|317
1620116390000|2021-05-04 08:19:50||2054||2054||2054||2054|0
1620116420000|2021-05-04 08:20:20|||||||||258
1620116450000|2021-05-04 08:20:50|2055|2053|2054|2053|2055|2053|2053|2052|664
1620116470000|2021-05-04 08:21:10|||||||||6
1620116490000|2021-05-04 08:21:30|2055||2055||2055||2055||305
1620116500000|2021-05-04 08:21:40|2054||2054||2054||2054||0
1620116510000|2021-05-04 08:21:50||2052||2053||2053||2052|24
1620116530000|2021-05-04 08:22:10|2053|2052|2053|2051|2053|2052|2052|2051|778
1620116540000|2021-05-04 08:22:20|2054|2050|2054|2052|2054|2052|2054|2050|367
1620116580000|2021-05-04 08:23:00|||||||||252
1620116620000|2021-05-04 08:23:40|||||||||116
1620116630000|2021-05-04 08:23:50|2055|2053|2055|2053|2055|2053|2055|2053|563
1620116640000|2021-05-04 08:24:00|2056|2054|2056|2054|2056|2054|2056|2054|816
1620116680000|2021-05-04 08:24:40||2055||2054||2055||2054|2
1620116740000|2021-05-04 08:25:40|2055|2053|2056|2055|2056|2055|2054|2053|1330
1620116750000|2021-05-04 08:25:50|2057|2056|2057|2056|2058|2057|2056|2055|1044
1620116760000|2021-05-04 08:26:00|2056|2055|2056|2054|2056|2055|2056|2054|482
1620116790000|2021-05-04 08:26:30|||||||||241
1620116800000|2021-05-04 08:26:40|||||||||474
1620116840000|2021-05-04 08:27:20||2055||2055||2055||2055|145
1620116850000|2021-05-04 08:27:30|2057|2056|2057|2056|2057|2056|2057|2056|803
1620116890000|2021-05-04 08:28:10|||||||||48
1620116930000|2021-05-04 08:28:50|2056|2055|2056|2055|2057|2056|2056|2055|2435
1620116940000|2021-05-04 08:29:00|2057|2054|2056|2055|2057|2055|2056|2054|743
1620116970000|2021-05-04 08:29:30|2055|2054|2055|2054|2055|2054|2055|2054|537
1620116980000|2021-05-04 08:29:40||2053||2053||2053||2053|459
1620117040000|2021-05-04 08:30:40||2052||2052||2052||2052|0
1620117050000|2021-05-04 08:30:50||2053||2053||2053||2053|0
1620117060000|2021-05-04 08:31:00||2052||2052||2052||2052|40
1620117120000|2021-05-04 08:32:00|||||||||468
1620117150000|2021-05-04 08:32:30|2054|2051|2053|2050|2054|2052|2053|2050|2330
1620117190000|2021-05-04 08:33:10|||||||||3022
1620117200000|2021-05-04 08:33:20|||||||||270
1620117210000|2021-05-04 08:33:30|||||||||43
1620117290000|2021-05-04 08:34:50|2052|2049|2052|2050|2052|2050|2051|2049|1438
1620117300000|2021-05-04 08:35:00||2051||2051||2051||2051|337
1620117310000|2021-05-04 08:35:10|2053|2052|2052|2051|2053|2052|2052|2051|1692
1620117320000|2021-05-04 08:35:20|2053||2053||2053||2053||135
1620117350000|2021-05-04 08:35:50|||||||||188
1620117360000|2021-05-04 08:36:00|2054|2052|2054|2053|2054|2053|2054|2052|1186
1620117370000|2021-05-04 08:36:10|2055||2054||2055||2054||676
1620117380000|2021-05-04 08:36:20|2055|2054|2055|2053|2055|2054|2055|2053|182
1620117400000|2021-05-04 08:36:40|||||||||96
1620117420000|2021-05-04 08:37:00||2054||2053||2054||2053|186
1620117470000|2021-05-04 08:37:50|2054||2054||2054||2054||0
1620117480000|2021-05-04 08:38:00|2053|2052|2054|2052|2054|2053|2053|2052|2717
1620117490000|2021-05-04 08:38:10|2053|2053|2055|2054|2055|2054|2053|2052|1865
1620117520000|2021-05-04 08:38:40|||||||||858
1620117540000|2021-05-04 08:39:00|2056|2055|2056|2055|2056|2055|2055|2055|1353
1620117590000|2021-05-04 08:39:50|||||||||32
1620117600000|2021-05-04 08:40:00|2055|2054|2056|2054|2056|2054|2055|2054|257
1620117610000|2021-05-04 08:40:10|2055||2055||2055||2055||0
1620117620000|2021-05-04 08:40:20|2056|2055|2056|2055|2057|2056|2056|2055|1020
1620117630000|2021-05-04 08:40:30|2057||2056||2057||2056||0
1620117640000|2021-05-04 08:40:40|||||||||187
1620117670000|2021-05-04 08:41:10|2057||2057||2057||2057||531
1620117680000|2021-05-04 08:41:20|2056||2056||2056||2056||1
1620117690000|2021-05-04 08:41:30|||||||||241
1620117700000|2021-05-04 08:41:40||2054||2054||2054||2054|1
1620117760000|2021-05-04 08:42:40|||||||||21999
1620117780000|2021-05-04 08:43:00|2055|2055|2054|2053|2055|2055|2054|2053|488
1620117810000|2021-05-04 08:43:30|2053|2052|2053|2052|2053|2052|2053|2052|217
1620117830000|2021-05-04 08:43:50|||||||||274
1620117870000|2021-05-04 08:44:30|||||||||494
1620117900000|2021-05-04 08:45:00|2054|2053|2055|2054|2056|2054|2054|2053|804
1620117910000|2021-05-04 08:45:10|2054|2053|2053|2052|2054|2053|2053|2052|80
1620117920000|2021-05-04 08:45:20|2054||2053||2054||2053||0
1620117940000|2021-05-04 08:45:40|||||||||450
1620117950000|2021-05-04 08:45:50|||||||||56
1620117990000|2021-05-04 08:46:30|2054|2053|2055|2053|2055|2054|2054|2053|801
1620118050000|2021-05-04 08:47:30|2056|2054|2056|2055|2057|2056|2056|2054|1594
1620118060000|2021-05-04 08:47:40|||||||||580
1620118080000|2021-05-04 08:48:00|2057|2056|2058|2057|2058|2057|2057|2056|611
1620118090000|2021-05-04 08:48:10|2057|2056|2058|2056|2058|2056|2057|2056|822
1620118100000|2021-05-04 08:48:20|2057|2055|2056|2054|2058|2055|2056|2054|915
1620118110000|2021-05-04 08:48:30|2055|2053|2054|2053|2055|2053|2054|2053|289
1620118120000|2021-05-04 08:48:40|2053|2052|2053|2052|2053|2052|2053|2052|27
1620118130000|2021-05-04 08:48:50|2052|2051|2052|2050|2052|2051|2052|2050|106
1620118140000|2021-05-04 08:49:00||2051||2051||2051||2051|0
1620118150000|2021-05-04 08:49:10|||||||||484
1620118160000|2021-05-04 08:49:20|2051|2050|2052|2050|2052|2050|2051|2050|198
1620118170000|2021-05-04 08:49:30|2051||2051||2051||2051||335
1620118190000|2021-05-04 08:49:50|2050|2049|2049|2047|2050|2049|2048|2047|764
1620118200000|2021-05-04 08:50:00|2050|2048|2050|2049|2051|2049|2050|2048|820
1620118210000|2021-05-04 08:50:10|2049|2048|2050|2048|2050|2049|2049|2048|1336
1620118220000|2021-05-04 08:50:20|||||||||16
1620118230000|2021-05-04 08:50:30|||||||||5
1620118240000|2021-05-04 08:50:40|||||||||31
1620118250000|2021-05-04 08:50:50|||||||||287
1620118260000|2021-05-04 08:51:00|2051|2049|2051|2049|2051|2050|2051|2049|476
1620118270000|2021-05-04 08:51:10|2050||2050||2050||2050||0
1620118280000|2021-05-04 08:51:20|||||||||49
1620118290000|2021-05-04 08:51:30|||||||||500
1620118320000|2021-05-04 08:52:00|||||||||2
1620118330000|2021-05-04 08:52:10|||||||||50000
1620118340000|2021-05-04 08:52:20|||||||||24
1620118350000|2021-05-04 08:52:30|2051|2050|2051|2050|2052|2050|2051|2049|1159
1620118360000|2021-05-04 08:52:40||2049||2049||2050||2049|844
1620118370000|2021-05-04 08:52:50|||||||||806
1620118400000|2021-05-04 08:53:20|||||||||125
1620118420000|2021-05-04 08:53:40|2052|2050|2051|2049|2052|2051|2051|2049|1086
1620118440000|2021-05-04 08:54:00|2050||2050||2050||2050||0
1620118450000|2021-05-04 08:54:10||2048||2048||2048||2048|1213
1620118460000|2021-05-04 08:54:20|2049||2049||2049||2049||0
1620118490000|2021-05-04 08:54:50|2050|2049|2050|2049|2050|2049|2050|2049|1246
1620118500000|2021-05-04 08:55:00|2051||2051||2051||2051||256
1620118510000|2021-05-04 08:55:10|||||||||31
1620118560000|2021-05-04 08:56:00|||||||||200
1620118590000|2021-05-04 08:56:30|||||||||100
1620118600000|2021-05-04 08:56:40|||||||||481
1620118640000|2021-05-04 08:57:20|2050|2048|2049|2047|2050|2048|2049|2047|778
1620118690000|2021-05-04 08:58:10|||||||||100
1620118720000|2021-05-04 08:58:40|2048|2046|2046|2044|2048|2046|2046|2044|401
1620118730000|2021-05-04 08:58:50|||||||||691
1620118740000|2021-05-04 08:59:00|2047|2045|2048|2046|2049|2047|2047|2045|1219
1620118760000|2021-05-04 08:59:20|2047||2047||2047||2047||0
1620118770000|2021-05-04 08:59:30||2045||2045||2045||2045|918
1620118780000|2021-05-04 08:59:40|||||||||932
1620118790000|2021-05-04 08:59:50|2048|2046|2046|2044|2049|2047|2046|2044|6679
1620118800000|2021-05-04 09:00:00|2045|2043|2046|2044|2046|2044|2045|2043|1662
1620118810000|2021-05-04 09:00:10|2045|2043|2045|2043|2046|2044|2044|2043|1474
1620118820000|2021-05-04 09:00:20|2044|2042|2043|2041|2044|2042|2043|2041|248
1620118830000|2021-05-04 09:00:30|2042|2040|2041|2039|2042|2040|2041|2038|522
1620118840000|2021-05-04 09:00:40|2042|2040|2044|2042|2044|2043|2042|2040|1665
1620118850000|2021-05-04 09:00:50|2043|2041|2044|2043|2044|2043|2043|2041|1319
1620118860000|2021-05-04 09:01:00|2045|2044|2047|2045|2047|2045|2045|2044|1266
1620118870000|2021-05-04 09:01:10|2046|2044|2045|2043|2046|2044|2045|2043|27
1620118880000|2021-05-04 09:01:20|2044||2045||2045||2044||583
1620118890000|2021-05-04 09:01:30|||||||||247
1620118910000|2021-05-04 09:01:50|2046|2044|2046|2044|2046|2044|2046|2044|329
1620118920000|2021-05-04 09:02:00|2047|2045|2047|2045|2047|2045|2047|2044|473
1620118940000|2021-05-04 09:02:20|2048|2046|2048|2046|2048|2046|2048|2046|131
1620118970000|2021-05-04 09:02:50|||||||||96
1620118980000|2021-05-04 09:03:00|||||||||8
1620118990000|2021-05-04 09:03:10|||||||||100
1620119000000|2021-05-04 09:03:20|||||||||6000
1620119030000|2021-05-04 09:03:50|||||||||294
1620119050000|2021-05-04 09:04:10|||||||||1
1620119070000|2021-05-04 09:04:30|2049|2047|2049|2047|2049|2047|2049|2047|692
1620119120000|2021-05-04 09:05:20|||||||||88
1620119140000|2021-05-04 09:05:40|2048|2046|2046|2044|2048|2046|2046|2044|2537
1620119150000|2021-05-04 09:05:50|2045|2043|2045|2042|2045|2043|2045|2042|11
1620119160000|2021-05-04 09:06:00|2044||2044||2044||2044||193
1620119170000|2021-05-04 09:06:10|2043|2041|2041|2039|2043|2041|2041|2038|908
1620119200000|2021-05-04 09:06:40|2040|2038|2038|2036|2040|2038|2038|2035|699
1620119210000|2021-05-04 09:06:50|||||||||500
1620119220000|2021-05-04 09:07:00|||||||||350
1620119230000|2021-05-04 09:07:10|||||||||200
1620119270000|2021-05-04 09:07:50|2039|2037|2039|2037|2039|2037|2038|2036|2051
1620119280000|2021-05-04 09:08:00|||||||||559
1620119290000|2021-05-04 09:08:10|||||||||196
1620119320000|2021-05-04 09:08:40|||||||||258
1620119350000|2021-05-04 09:09:10|||||||||25
1620119370000|2021-05-04 09:09:30|2040|2038|2040|2038|2040|2039|2039|2038|1744
1620119390000|2021-05-04 09:09:50|2041|2039|2040|2039|2041|2040|2040|2039|917
1620119400000|2021-05-04 09:10:00|2041|2040|2041|2040|2041|2040|2041|2040|0
1620119410000|2021-05-04 09:10:10|2042|2041|2042|2041|2043|2042|2042|2041|488
1620119420000|2021-05-04 09:10:20|2043|2042|2044|2042|2044|2043|2043|2042|492
1620119430000|2021-05-04 09:10:30|2043||2043||2043||2043||0
1620119440000|2021-05-04 09:10:40|2042|2041|2042|2041|2042|2041|2042|2041|1093
1620119450000|2021-05-04 09:10:50|||||||||313
1620119480000|2021-05-04 09:11:20|||||||||696
1620119490000|2021-05-04 09:11:30|||||||||85
1620119510000|2021-05-04 09:11:50|||||||||96
1620119520000|2021-05-04 09:12:00|||||||||4
1620119550000|2021-05-04 09:12:30|2041|2040|2047|2045|2047|2045|2041|2040|4580
1620119570000|2021-05-04 09:12:50||2046||2046||2046||2046|17
1620119580000|2021-05-04 09:13:00|2046|2045|2046|2045|2047|2045|2046|2045|46
1620119590000|2021-05-04 09:13:10|2045|2044|2045|2044|2046|2044|2045|2044|1177
1620119600000|2021-05-04 09:13:20|2046|2045|2046|2045|2046|2045|2046|2045|512
1620119610000|2021-05-04 09:13:30|2045|2044|2044|2043|2045|2044|2044|2043|504
1620119620000|2021-05-04 09:13:40|||||||||145
1620119630000|2021-05-04 09:13:50|2043|2042|2043|2041|2043|2042|2043|2041|505
1620119640000|2021-05-04 09:14:00|2042|2042|2044|2043|2044|2043|2042|2041|297
1620119650000|2021-05-04 09:14:10|2045||2045||2045||2045||130
1620119660000|2021-05-04 09:14:20|2046||2046||2046||2046||0
1620119700000|2021-05-04 09:15:00|2045|2044|2044|2043|2045|2044|2044|2043|0
1620119720000|2021-05-04 09:15:20|2043|2042|2043|2041|2043|2042|2043|2041|764
1620119730000|2021-05-04 09:15:30||2042||2042||2042||2042|0
1620119760000|2021-05-04 09:16:00|2042|2041|2041|2039|2042|2041|2041|2039|809
1620119770000|2021-05-04 09:16:10||2038||2039||2039||2038|0
1620119830000|2021-05-04 09:17:10|||||||||48
1620119850000|2021-05-04 09:17:30|2042|2040|2041|2039|2042|2041|2041|2039|759
1620119860000|2021-05-04 09:17:40|2040|2038|2038|2037|2040|2038|2038|2036|185
1620119880000|2021-05-04 09:18:00|2037|2036|2038|2036|2038|2036|2037|2035|210
1620119890000|2021-05-04 09:18:10|2037||2037||2037||2037||36
1620119910000|2021-05-04 09:18:30|2038||2037||2038||2037||0
1620119940000|2021-05-04 09:19:00|||||||||1029
1620119960000|2021-05-04 09:19:20|2038||2038||2038||2038||756
1620119970000|2021-05-04 09:19:30|2037||2037||2037||2037||0
1620120000000|2021-05-04 09:20:00|2038|2037|2039|2037|2039|2037|2038|2037|805
1620120030000|2021-05-04 09:20:30|2040|2038|2040|2038|2040|2038|2040|2038|154
1620120040000|2021-05-04 09:20:40|||||||||1484
1620120050000|2021-05-04 09:20:50|2039||2040||2040||2039||553
1620120090000|2021-05-04 09:21:30|2039|2037|2037|2036|2039|2037|2037|2036|580
1620120100000|2021-05-04 09:21:40|||||||||39
1620120120000|2021-05-04 09:22:00|2038|2035|2038|2037|2038|2037|2038|2035|869
1620120140000|2021-05-04 09:22:20|||||||||500
1620120180000|2021-05-04 09:23:00|2039|2038|2038|2037|2040|2038|2038|2037|906
1620120190000|2021-05-04 09:23:10|2039||2038||2039||2038||77
1620120220000|2021-05-04 09:23:40|2039|2038|2040|2038|2040|2039|2039|2038|1787
1620120230000|2021-05-04 09:23:50|2039||2039||2039||2039||0
1620120240000|2021-05-04 09:24:00|||||||||1
1620120300000|2021-05-04 09:25:00|2038|2037|2038|2036|2038|2037|2037|2035|4183
1620120310000|2021-05-04 09:25:10|||||||||1
1620120320000|2021-05-04 09:25:20||2037||2037||2037||2037|0
1620120330000|2021-05-04 09:25:30|2037|2036|2036|2035|2037|2036|2036|2035|31
1620120340000|2021-05-04 09:25:40|2037|2036|2037|2036|2038|2036|2037|2036|755
1620120350000|2021-05-04 09:25:50|2038|2037|2039|2036|2039|2037|2038|2036|2201
1620120360000|2021-05-04 09:26:00|2038||2038||2038||2037||904
1620120420000|2021-05-04 09:27:00|2037||2037||2037||2037||1
1620120450000|2021-05-04 09:27:30|2036|2035|2036|2035|2036|2035|2036|2035|228
1620120460000|2021-05-04 09:27:40|||||||||200
1620120510000|2021-05-04 09:28:30|||||||||5
1620120520000|2021-05-04 09:28:40|||||||||713
1620120530000|2021-05-04 09:28:50|2037|2036|2037|2035|2038|2036|2037|2035|1422
1620120540000|2021-05-04 09:29:00|||||||||2
1620120550000|2021-05-04 09:29:10|||||||||1
1620120560000|2021-05-04 09:29:20|2036||2036||2036||2036||48
1620120570000|2021-05-04 09:29:30|2037|2036|2037|2035|2038|2037|2036|2035|2499
1620120590000|2021-05-04 09:29:50||2036||2036||2036||2036|21
1620120600000|2021-05-04 09:30:00|2038|2037|2039|2037|2040|2038|2038|2036|1517
1620120610000|2021-05-04 09:30:10||2038||2038||2038||2038|136
1620120630000|2021-05-04 09:30:30|2040|2039|2039|2037|2040|2039|2039|2037|1341
1620120640000|2021-05-04 09:30:40||2038||2038||2038||2038|0
1620120650000|2021-05-04 09:30:50|2040|2039|2040|2039|2040|2039|2040|2039|615
1620120660000|2021-05-04 09:31:00|2041|2040|2042|2040|2043|2041|2041|2040|552
1620120670000|2021-05-04 09:31:10|||||||||1
1620120680000|2021-05-04 09:31:20|2043|2041|2042|2041|2043|2041|2042|2040|607
1620120690000|2021-05-04 09:31:30|||||||||10
1620120700000|2021-05-04 09:31:40|||||||||750
1620120720000|2021-05-04 09:32:00|2041|2040|2041|2039|2041|2040|2041|2039|1040
1620120740000|2021-05-04 09:32:20|||||||||245
1620120750000|2021-05-04 09:32:30|||||||||1
1620120760000|2021-05-04 09:32:40|||||||||97
1620120800000|2021-05-04 09:33:20||2040||2039||2040||2039|0
1620120890000|2021-05-04 09:34:50|2040|2038|2038|2037|2040|2038|2038|2037|554
1620120900000|2021-05-04 09:35:00|2039|2038|2039|2038|2040|2038|2038|2038|1070
1620120940000|2021-05-04 09:35:40|2038|2037|2038|2036|2039|2037|2037|2036|1118
1620120950000|2021-05-04 09:35:50|2039|2037|2039|2038|2039|2038|2039|2037|209
1620120960000|2021-05-04 09:36:00|2038|2037|2038|2037|2039|2038|2038|2036|257
1620121000000|2021-05-04 09:36:40||2036||2036||2036||2036|24
1620121050000|2021-05-04 09:37:30||2037||2036||2037||2036|0
1620121070000|2021-05-04 09:37:50|||||||||10
1620121100000|2021-05-04 09:38:20|||||||||1372
1620121110000|2021-05-04 09:38:30|2037||2037||2037||2037||0
1620121120000|2021-05-04 09:38:40|2036|2035|2035|2034|2036|2035|2035|2034|1044
1620121130000|2021-05-04 09:38:50|2034|2033|2034|2033|2034|2033|2034|2033|468
1620121140000|2021-05-04 09:39:00|2033|2032|2036|2033|2037|2035|2033|2032|2528
1620121150000|2021-05-04 09:39:10|2035||2035||2035||2035||142
1620121170000|2021-05-04 09:39:30|||||||||100
1620121180000|2021-05-04 09:39:40||2034||2033||2034||2033|443
1620121190000|2021-05-04 09:39:50||2034||2034||2034||2034|0
1620121210000|2021-05-04 09:40:10|2036||2036||2036||2036||784
1620121260000|2021-05-04 09:41:00|2035||2035||2035||2035||49
1620121270000|2021-05-04 09:41:10|2036|2033|2036|2035|2036|2035|2036|2033|602
1620121280000|2021-05-04 09:41:20|2035|2034|2035|2034|2035|2034|2035|2034|46
1620121320000|2021-05-04 09:42:00|2036|2035|2037|2035|2037|2036|2036|2035|1181
1620121350000|2021-05-04 09:42:30||2036||2036||2036||2036|0
1620121430000|2021-05-04 09:43:50|2038|2037|2038|2037|2039|2037|2038|2037|1651
1620121450000|2021-05-04 09:44:10||2036||2036||2037||2036|192
1620121470000|2021-05-04 09:44:30|||||||||2000
1620121490000|2021-05-04 09:44:50|2039|2037|2039|2037|2039|2037|2039|2037|217
1620121500000|2021-05-04 09:45:00|2040|2038|2040|2039|2040|2039|2040|2038|555
1620121510000|2021-05-04 09:45:10|||||||||76
1620121550000|2021-05-04 09:45:50|2041|2040|2041|2040|2041|2040|2040|2039|479
1620121560000|2021-05-04 09:46:00|2042|2041|2042|2041|2042|2041|2042|2041|254
1620121600000|2021-05-04 09:46:40|||||||||487
1620121650000|2021-05-04 09:47:30|2043|2042|2043|2042|2044|2042|2043|2042|628
1620121660000|2021-05-04 09:47:40||2041||2041||2041||2041|3665
1620121670000|2021-05-04 09:47:50|2042|2040|2042|2040|2042|2040|2042|2040|1470
1620121730000|2021-05-04 09:48:50|2041||2041||2041||2041||0
1620121740000|2021-05-04 09:49:00|||||||||81
1620121750000|2021-05-04 09:49:10|||||||||58
1620121760000|2021-05-04 09:49:20||2039||2039||2039||2039|105
1620121780000|2021-05-04 09:49:40|2040||2040||2040||2040||0
1620121790000|2021-05-04 09:49:50|2039|2038|2041|2039|2041|2039|2039|2038|1466
1620121800000|2021-05-04 09:50:00|2042|2040|2043|2041|2043|2041|2042|2040|165
1620121810000|2021-05-04 09:50:10|2044|2042|2044|2043|2044|2043|2044|2042|147
1620121940000|2021-05-04 09:52:20|2045|2044|2045|2044|2046|2044|2045|2044|406
1620121950000|2021-05-04 09:52:30|||||||||195
1620121960000|2021-05-04 09:52:40|2046|2045|2046|2045|2046|2045|2046|2045|12
1620121980000|2021-05-04 09:53:00||2044||2044||2044||2044|327
1620121990000|2021-05-04 09:53:10||2045||2044||2045||2044|125
1620122000000|2021-05-04 09:53:20|||||||||2
1620122010000|2021-05-04 09:53:30|2045|2045|2045|2043|2045|2045|2045|2043|1251
1620122020000|2021-05-04 09:53:40|2044|2042|2044|2043|2044|2043|2043|2042|377
1620122030000|2021-05-04 09:53:50|2045|2044|2046|2045|2047|2045|2045|2044|2917
1620122040000|2021-05-04 09:54:00|2045|2044|2043|2041|2045|2044|2041|2040|4535
1620122060000|2021-05-04 09:54:20|2042|2042|2043|2041|2043|2042|2042|2041|383
1620122100000|2021-05-04 09:55:00|||||||||1716
1620122110000|2021-05-04 09:55:10|||||||||7827
1620122120000|2021-05-04 09:55:20|2042|2040|2039|2038|2042|2040|2038|2037|10534
1620122130000|2021-05-04 09:55:30|||||||||361
1620122140000|2021-05-04 09:55:40|2038|2037|2036|2034|2038|2037|2036|2034|2033
1620122150000|2021-05-04 09:55:50|2035|2035|2037|2035|2037|2035|2035|2034|1082
1620122160000|2021-05-04 09:56:00|2038|2036|2037|2035|2038|2036|2037|2035|1488
1620122200000|2021-05-04 09:56:40|2036||2037||2037||2036||0
1620122230000|2021-05-04 09:57:10|||||||||1
1620122240000|2021-05-04 09:57:20|2038|2036|2037|2036|2038|2037|2037|2036|5059
1620122250000|2021-05-04 09:57:30|2036|2035|2036|2034|2036|2035|2034|2033|2721
1620122270000|2021-05-04 09:57:50||2035||2035||2035||2035|0
1620122280000|2021-05-04 09:58:00|2037|2036|2037|2035|2037|2036|2037|2035|291
1620122290000|2021-05-04 09:58:10|||||||||95
1620122320000|2021-05-04 09:58:40|2036||2036||2036||2036||500
1620122340000|2021-05-04 09:59:00|2037|2036|2039|2038|2039|2038|2037|2035|1820
1620122350000|2021-05-04 09:59:10|2040|2039|2040|2038|2040|2039|2040|2038|123
1620122360000|2021-05-04 09:59:20|2039|2037|2038|2036|2039|2037|2038|2036|138
1620122370000|2021-05-04 09:59:30||2037||2036||2037||2036|255
1620122390000|2021-05-04 09:59:50|2037|2035|2037|2035|2037|2035|2037|2035|517
1620122440000|2021-05-04 10:00:40|2036||2036||2036||2036||0
1620122500000|2021-05-04 10:01:40|||||||||195
1620122510000|2021-05-04 10:01:50|2037|2036|2037|2036|2037|2036|2037|2036|1175
1620122540000|2021-05-04 10:02:20|2036|2035|2036|2035|2036|2035|2036|2035|136
1620122600000|2021-05-04 10:03:20|2035|2034|2037|2035|2037|2035|2035|2034|1668
1620122620000|2021-05-04 10:03:40|||||||||72
1620122700000|2021-05-04 10:05:00|2038|2036|2038|2037|2038|2037|2038|2035|428
1620122710000|2021-05-04 10:05:10|2037|2036|2037|2036|2038|2036|2037|2036|1093
1620122720000|2021-05-04 10:05:20|2036|2035|2034|2033|2036|2035|2034|2033|957
1620122730000|2021-05-04 10:05:30||2032||2032||2032||2032|418
1620122740000|2021-05-04 10:05:40|||||||||48
1620122770000|2021-05-04 10:06:10|2035|2033|2037|2036|2037|2036|2035|2033|1459
1620122780000|2021-05-04 10:06:20|2036|2035|2036|2035|2036|2035|2036|2034|1430
1620122790000|2021-05-04 10:06:30|2037|2034|2035|2034|2037|2034|2035|2034|1266
1620122810000|2021-05-04 10:06:50|2034|2033|2035|2033|2035|2034|2034|2033|365
1620122820000|2021-05-04 10:07:00||2034||2034||2034||2034|1222
1620122830000|2021-05-04 10:07:10|2036||2035||2036||2035||693
1620122840000|2021-05-04 10:07:20|2036|2035|2037|2035|2037|2035|2036|2035|510
1620122850000|2021-05-04 10:07:30|2038|2036|2037|2035|2039|2037|2037|2035|1071
1620122860000|2021-05-04 10:07:40|||||||||295
1620122890000|2021-05-04 10:08:10|||||||||97
1620122900000|2021-05-04 10:08:20||2036||2035||2036||2035|23
1620122930000|2021-05-04 10:08:50|2038|2036|2038|2037|2038|2037|2038|2036|0
1620122940000|2021-05-04 10:09:00|2039||2039||2039||2039||229
1620122960000|2021-05-04 10:09:20|2040|2038|2038|2037|2040|2039|2038|2037|703
1620122970000|2021-05-04 10:09:30|2037|2036|2038|2037|2038|2037|2037|2035|990
1620123030000|2021-05-04 10:10:30|2039||2039||2039||2039||4968
1620123050000|2021-05-04 10:10:50|2038|2038|2038|2037|2038|2038|2038|2037|20
1620123060000|2021-05-04 10:11:00|2037|2036|2038|2036|2038|2036|2037|2035|311
1620123080000|2021-05-04 10:11:20|2039|2037|2039|2037|2039|2037|2039|2037|572
1620123170000|2021-05-04 10:12:50|||||||||116
1620123180000|2021-05-04 10:13:00|||||||||6
1620123220000|2021-05-04 10:13:40|2038|2036|2039|2037|2039|2037|2038|2036|831
1620123230000|2021-05-04 10:13:50||2038||2038||2038||2038|0
1620123240000|2021-05-04 10:14:00|2040|2039|2040|2038|2040|2039|2040|2038|870
1620123260000|2021-05-04 10:14:20|2039|2039|2039|2037|2039|2039|2039|2037|708
1620123270000|2021-05-04 10:14:30|2040|2038|2040|2038|2040|2038|2040|2038|71
1620123280000|2021-05-04 10:14:40|2039|2037|2039|2038|2040|2038|2039|2037|0
1620123290000|2021-05-04 10:14:50|2038|2037|2039|2037|2039|2037|2038|2037|648
1620123300000|2021-05-04 10:15:00|2040|2038|2039|2038|2040|2038|2039|2038|141
1620123310000|2021-05-04 10:15:10|2040|2037|2039|2037|2040|2037|2039|2037|813
1620123320000|2021-05-04 10:15:20|2040|2038|2039|2038|2040|2038|2039|2038|360
1620123330000|2021-05-04 10:15:30||2037||2037||2037||2037|325
1620123340000|2021-05-04 10:15:40|||||||||490
1620123350000|2021-05-04 10:15:50||2038||2037||2038||2037|125
1620123360000|2021-05-04 10:16:00|2038|2036|2038|2037|2039|2037|2037|2036|1305
1620123370000|2021-05-04 10:16:10|||||||||48
1620123380000|2021-05-04 10:16:20|2039||2038||2039||2038||305
1620123400000|2021-05-04 10:16:40|2037|2036|2037|2036|2037|2036|2037|2035|772
1620123410000|2021-05-04 10:16:50|2036|2035|2036|2034|2036|2035|2036|2034|0
1620123420000|2021-05-04 10:17:00|2035|2033|2035|2033|2035|2033|2035|2033|0
1620123430000|2021-05-04 10:17:10|||||||||147
1620123450000|2021-05-04 10:17:30|2034||2035||2035||2034||0
1620123580000|2021-05-04 10:19:40|2034|2034|2034|2033|2034|2034|2034|2033|1350
1620123590000|2021-05-04 10:19:50|||||||||200
1620123600000|2021-05-04 10:20:00|2035|2034|2035|2033|2035|2034|2035|2033|889
1620123610000|2021-05-04 10:20:10|2034||2034||2034||2034||0
1620123620000|2021-05-04 10:20:20|||||||||500
1620123660000|2021-05-04 10:21:00|2035|2034|2036|2034|2036|2034|2035|2034|15427
1620123670000|2021-05-04 10:21:10|2037|2035|2037|2034|2037|2035|2037|2034|119
1620123680000|2021-05-04 10:21:20||2035||2035||2035||2035|3
1620123700000|2021-05-04 10:21:40||2036||2036||2036||2035|146
1620123710000|2021-05-04 10:21:50||2035||2036||2036||2035|1781
1620123720000|2021-05-04 10:22:00|||||||||153
1620123730000|2021-05-04 10:22:10|2038|2037|2036|2034|2038|2037|2036|2034|2006
1620123740000|2021-05-04 10:22:20|2035|2033|2034|2033|2036|2033|2034|2033|589
1620123750000|2021-05-04 10:22:30|||||||||255
1620123760000|2021-05-04 10:22:40|||||||||45
1620123770000|2021-05-04 10:22:50|2033|2032|2034|2033|2034|2033|2033|2032|793
1620123780000|2021-05-04 10:23:00||2032||2032||2032||2032|83
1620123790000|2021-05-04 10:23:10|2033||2034||2034||2033||0
1620123810000|2021-05-04 10:23:30|2035|2033|2035|2033|2035|2034|2034|2033|418
1620123820000|2021-05-04 10:23:40|||||||||100
1620123840000|2021-05-04 10:24:00|2034|2032|2033|2032|2034|2032|2033|2031|211
1620123850000|2021-05-04 10:24:10|2034||2035||2035||2034||345
1620123870000|2021-05-04 10:24:30|2034|2033|2034|2033|2034|2033|2034|2033|0
1620123880000|2021-05-04 10:24:40|2035||2034||2035||2034||2
1620123890000|2021-05-04 10:24:50|||||||||50
1620123960000|2021-05-04 10:26:00|||||||||524
1620123980000|2021-05-04 10:26:20|||||||||491
1620123990000|2021-05-04 10:26:30|||||||||450
1620124010000|2021-05-04 10:26:50|||||||||199
1620124020000|2021-05-04 10:27:00|||||||||25
1620124050000|2021-05-04 10:27:30|2033|2032|2033|2031|2033|2032|2033|2031|769
1620124070000|2021-05-04 10:27:50|2034|2032|2034|2032|2034|2032|2034|2032|532
1620124100000|2021-05-04 10:28:20|||||||||1506
1620124180000|2021-05-04 10:29:40|||||||||88
1620124190000|2021-05-04 10:29:50|2033||2033||2033||2033||48
1620124200000|2021-05-04 10:30:00|2034|2033|2033|2032|2034|2033|2033|2032|1220
1620124240000|2021-05-04 10:30:40|||||||||7
1620124250000|2021-05-04 10:30:50|2032|2031|2033|2032|2033|2032|2032|2031|914
1620124260000|2021-05-04 10:31:00|2034||2034||2034||2034||498
1620124280000|2021-05-04 10:31:20||2033||2033||2033||2033|211
1620124300000|2021-05-04 10:31:40|2035|2034|2035|2034|2035|2034|2035|2034|783
1620124320000|2021-05-04 10:32:00|2036||2036||2036||2035||285
1620124330000|2021-05-04 10:32:10|||||||||1047
1620124360000|2021-05-04 10:32:40||2035||2035||2035||2035|339
1620124370000|2021-05-04 10:32:50|||||||||196
1620124400000|2021-05-04 10:33:20|2037|2036|2038|2036|2038|2036|2036|2034|8845
1620124410000|2021-05-04 10:33:30||2037||2037||2037||2037|606
1620124430000|2021-05-04 10:33:50|||||||||424
1620124450000|2021-05-04 10:34:10|||||||||243
1620124500000|2021-05-04 10:35:00|2039|2038|2038|2036|2039|2038|2037|2036|855
1620124530000|2021-05-04 10:35:30|||||||||2237
1620124550000|2021-05-04 10:35:50|||||||||652
1620124560000|2021-05-04 10:36:00|||||||||100
1620124580000|2021-05-04 10:36:20|||||||||484
1620124590000|2021-05-04 10:36:30|2037|2035|2037|2035|2037|2035|2037|2035|543
1620124600000|2021-05-04 10:36:40|2036||2036||2036||2036||0
1620124610000|2021-05-04 10:36:50|||||||||15
1620124620000|2021-05-04 10:37:00|2035|2034|2036|2034|2036|2034|2035|2034|873
1620124630000|2021-05-04 10:37:10|||||||||250
1620124650000|2021-05-04 10:37:30|||||||||39
1620124680000|2021-05-04 10:38:00||2035||2035||2035||2035|0
1620124710000|2021-05-04 10:38:30|||||||||1000
1620124720000|2021-05-04 10:38:40|||||||||495
1620124730000|2021-05-04 10:38:50|||||||||25
1620124740000|2021-05-04 10:39:00|||||||||2
1620124770000|2021-05-04 10:39:30|||||||||42
1620124780000|2021-05-04 10:39:40|2037|2036|2035|2034|2037|2036|2034|2033|4567
1620124790000|2021-05-04 10:39:50|2034|2033|2033|2032|2034|2033|2033|2032|1822
1620124810000|2021-05-04 10:40:10|2034|2033|2035|2033|2035|2033|2034|2033|660
1620124890000|2021-05-04 10:41:30|||||||||200
1620124920000|2021-05-04 10:42:00|2034|2032|2034|2032|2034|2032|2034|2032|546
1620124960000|2021-05-04 10:42:40|2033|2031|2034|2032|2034|2032|2032|2030|1893
1620124970000|2021-05-04 10:42:50|||||||||136
1620124980000|2021-05-04 10:43:00||2033||2033||2033||2032|727
1620124990000|2021-05-04 10:43:10||2032||2033||2033||2032|125
1620125000000|2021-05-04 10:43:20|2033|2032|2033|2032|2033|2032|2033|2032|395
1620125040000|2021-05-04 10:44:00|||||||||124
1620125060000|2021-05-04 10:44:20||2031||2031||2031||2031|318
1620125100000|2021-05-04 10:45:00|||||||||750
1620125110000|2021-05-04 10:45:10|2032||2033||2033||2032||9
1620125130000|2021-05-04 10:45:30||2032||2032||2032||2032|0
1620125150000|2021-05-04 10:45:50|2034|2033|2035|2034|2036|2035|2034|2033|3365
1620125160000|2021-05-04 10:46:00|||||||||234
1620125220000|2021-05-04 10:47:00|||||||||1
1620125240000|2021-05-04 10:47:20|2036|2035|2038|2037|2039|2038|2036|2035|3006
1620125250000|2021-05-04 10:47:30|2039|2038|2039|2038|2039|2038|2039|2038|227
1620125260000|2021-05-04 10:47:40|2040|2039|2040|2039|2040|2039|2040|2039|419
1620125270000|2021-05-04 10:47:50|||||||||914
1620125330000|2021-05-04 10:48:50|2041|2040|2041|2040|2041|2040|2041|2040|151
1620125340000|2021-05-04 10:49:00|2042|2041|2042|2040|2042|2041|2042|2040|114
1620125360000|2021-05-04 10:49:20|||||||||208
1620125370000|2021-05-04 10:49:30|2043||2043||2043||2043||0
1620125390000|2021-05-04 10:49:50||2041||2041||2041||2040|132
1620125400000|2021-05-04 10:50:00|2042|2040|2041|2040|2042|2040|2041|2040|160
1620125410000|2021-05-04 10:50:10|2042|2039|2042|2040|2042|2040|2040|2039|2461
1620125490000|2021-05-04 10:51:30||2041||2041||2041||2041|0
1620125510000|2021-05-04 10:51:50|||||||||39
1620125520000|2021-05-04 10:52:00|2041|2040|2041|2040|2041|2040|2041|2040|412
1620125550000|2021-05-04 10:52:30|||||||||48
1620125560000|2021-05-04 10:52:40|2042|2041|2042|2041|2042|2041|2041|2041|389
1620125570000|2021-05-04 10:52:50||2040||2041||2041||2040|1
1620125590000|2021-05-04 10:53:10|2041|2040|2040|2039|2041|2040|2040|2038|1518
1620125650000|2021-05-04 10:54:10|2039|2038|2040|2038|2040|2038|2039|2038|697
1620125670000|2021-05-04 10:54:30|||||||||411
1620125690000|2021-05-04 10:54:50|2039||2039||2039||2039||0
1620125730000|2021-05-04 10:55:30|2040|2039|2040|2038|2040|2039|2039|2038|916
1620125780000|2021-05-04 10:56:20||2039||2039||2039||2039|159
1620125820000|2021-05-04 10:57:00|2041||2041||2041||2041||438
1620125830000|2021-05-04 10:57:10|2040|2038|2039|2037|2040|2039|2035|2034|13711
1620125840000|2021-05-04 10:57:20|2038|2036|2035|2033|2038|2036|2034|2032|5127
1620125850000|2021-05-04 10:57:30|2034|2032|2035|2032|2035|2033|2033|2032|1417
1620125860000|2021-05-04 10:57:40|2034|2033|2034|2032|2035|2033|2034|2032|929
1620125880000|2021-05-04 10:58:00|2035|2033|2037|2034|2037|2036|2034|2033|7147
1620125900000|2021-05-04 10:58:20|2038|2035|2036|2034|2038|2037|2036|2034|2074
1620125940000|2021-05-04 10:59:00||2035||2034||2035||2034|401
1620125950000|2021-05-04 10:59:10|||||||||15
1620125980000|2021-05-04 10:59:40|2035||2035||2036||2035||2123
1620125990000|2021-05-04 10:59:50|2036|2035|2036|2034|2036|2035|2035|2034|1894
1620126000000|2021-05-04 11:00:00|2037|2035|2037|2035|2037|2035|2037|2035|2665
1620126020000|2021-05-04 11:00:20|2038|2036|2038|2036|2039|2038|2037|2036|2203
1620126040000|2021-05-04 11:00:40|2037|2035|2037|2035|2037|2035|2037|2035|589
1620126080000|2021-05-04 11:01:20|2036|2034|2035|2034|2037|2034|2034|2033|2184
1620126090000|2021-05-04 11:01:30|2036|2035|2037|2035|2038|2036|2036|2035|2568
1620126100000|2021-05-04 11:01:40|||||||||9466
1620126110000|2021-05-04 11:01:50|2038|2036|2038|2036|2038|2036|2037|2035|487
1620126130000|2021-05-04 11:02:10|2037||2038||2038||2037||250
1620126140000|2021-05-04 11:02:20|2039|2037|2038|2037|2039|2038|2038|2037|404
1620126150000|2021-05-04 11:02:30|2037|2036|2038|2036|2038|2036|2036|2035|821
1620126160000|2021-05-04 11:02:40|2037|2035|2037|2035|2037|2035|2037|2035|612
1620126170000|2021-05-04 11:02:50|2036|2036|2038|2035|2038|2036|2036|2035|1160
1620126180000|2021-05-04 11:03:00|2037||2037||2037||2037||0
1620126200000|2021-05-04 11:03:20|2036|2036|2038|2035|2038|2037|2036|2035|1645
1620126220000|2021-05-04 11:03:40|||||||||3
1620126230000|2021-05-04 11:03:50|||||||||97
1620126370000|2021-05-04 11:06:10|||||||||137
1620126390000|2021-05-04 11:06:30|||||||||285
1620126410000|2021-05-04 11:06:50|2037||2036||2037||2036||4
1620126420000|2021-05-04 11:07:00|2037|2036|2037|2035|2037|2036|2037|2035|265
1620126440000|2021-05-04 11:07:20|||||||||3
1620126460000|2021-05-04 11:07:40|||||||||316
1620126510000|2021-05-04 11:08:30|||||||||101
1620126540000|2021-05-04 11:09:00|||||||||47
1620126570000|2021-05-04 11:09:30|||||||||1772
1620126580000|2021-05-04 11:09:40|||||||||15
1620126650000|2021-05-04 11:10:50|||||||||121
1620126720000|2021-05-04 11:12:00||2036||2036||2036||2035|658
1620126730000|2021-05-04 11:12:10|||||||||158
1620126740000|2021-05-04 11:12:20|2038|2037|2039|2037|2039|2038|2038|2037|908
1620126750000|2021-05-04 11:12:30|2038|2038|2040|2038|2040|2039|2038|2038|3229
1620126760000|2021-05-04 11:12:40||2039||2039||2039||2038|203
1620126770000|2021-05-04 11:12:50|2039|2038|2040|2039|2040|2039|2039|2038|1142
1620126780000|2021-05-04 11:13:00|2041|2040|2044|2042|2044|2042|2041|2040|5149
1620126830000|2021-05-04 11:13:50|||||||||601
1620126900000|2021-05-04 11:15:00|2045|2043|2046|2044|2046|2044|2045|2043|1500
1620126910000|2021-05-04 11:15:10|2047|2045|2047|2046|2048|2047|2047|2045|1152
1620126920000|2021-05-04 11:15:20||2045||2045||2046||2045|414
1620126940000|2021-05-04 11:15:40|2048|2046|2048|2046|2048|2046|2048|2046|599
1620126950000|2021-05-04 11:15:50|2047|2045|2047|2045|2047|2045|2047|2045|535
1620127010000|2021-05-04 11:16:50|2046|2044|2047|2046|2047|2046|2046|2044|3057
1620127020000|2021-05-04 11:17:00|2048|2047|2048|2047|2050|2049|2047|2046|5020
1620127030000|2021-05-04 11:17:10|2047|2046|2045|2044|2047|2046|2044|2043|4153
1620127040000|2021-05-04 11:17:20|2046|2043|2045|2044|2046|2044|2045|2043|1919
1620127050000|2021-05-04 11:17:30||2043||2043||2043||2043|255
1620127080000|2021-05-04 11:18:00|2046|2044|2047|2046|2047|2046|2046|2043|969
1620127090000|2021-05-04 11:18:10|2048|2047|2048|2047|2048|2047|2048|2047|16793
1620127100000|2021-05-04 11:18:20|2049|2048|2049|2048|2049|2048|2049|2048|398
1620127110000|2021-05-04 11:18:30|2050|2047|2050|2049|2050|2049|2050|2047|212
1620127120000|2021-05-04 11:18:40|2051||2050||2051||2050||137
1620127140000|2021-05-04 11:19:00|2049|2048|2051|2049|2051|2049|2049|2048|1222
1620127160000|2021-05-04 11:19:20|||||||||1
1620127180000|2021-05-04 11:19:40||2050||2050||2050||2050|15
1620127190000|2021-05-04 11:19:50|2052|2051|2053|2051|2053|2051|2052|2051|578
1620127210000|2021-05-04 11:20:10|||||||||122
1620127230000|2021-05-04 11:20:30|2052|2050|2051|2050|2052|2050|2051|2050|296
1620127240000|2021-05-04 11:20:40|2052||2052||2052||2052||82
1620127260000|2021-05-04 11:21:00|2051||2051||2051||2051||216
1620127280000|2021-05-04 11:21:20|2052||2052||2052||2051||10698
1620127300000|2021-05-04 11:21:40|||||||||205
1620127320000|2021-05-04 11:22:00||2051||2050||2051||2050|112
1620127330000|2021-05-04 11:22:10|2053||2052||2053||2052||431
1620127340000|2021-05-04 11:22:20|||||||||9
1620127350000|2021-05-04 11:22:30|2051||2052||2052||2051||81
1620127360000|2021-05-04 11:22:40|||||||||56
1620127390000|2021-05-04 11:23:10|||||||||243
1620127410000|2021-05-04 11:23:30|||||||||100
1620127420000|2021-05-04 11:23:40||2051||2051||2051||2050|1055
1620127440000|2021-05-04 11:24:00|2053|2052|2053|2052|2053|2052|2053|2052|738
1620127450000|2021-05-04 11:24:10|2052|2051|2053|2051|2053|2052|2052|2051|1213
1620127480000|2021-05-04 11:24:40|||||||||1
1620127510000|2021-05-04 11:25:10|||||||||114
1620127520000|2021-05-04 11:25:20|||||||||107037
1620127570000|2021-05-04 11:26:10|2052|2050|2050|2049|2052|2050|2050|2048|2248
1620127580000|2021-05-04 11:26:20|2051|2050|2052|2050|2052|2050|2051|2050|360
1620127590000|2021-05-04 11:26:30|||||||||122
1620127610000|2021-05-04 11:26:50|||||||||439
1620127630000|2021-05-04 11:27:10|||||||||224
1620127660000|2021-05-04 11:27:40|2051|2049|2051|2049|2051|2050|2051|2049|314
1620127680000|2021-05-04 11:28:00|||||||||173
1620127700000|2021-05-04 11:28:20|||||||||75
1620127720000|2021-05-04 11:28:40|2052|2050|2052|2050|2052|2050|2052|2050|97
1620127770000|2021-05-04 11:29:30|||||||||79
1620127780000|2021-05-04 11:29:40|2051|2051|2052|2050|2052|2051|2051|2050|4293
1620127790000|2021-05-04 11:29:50|2051|2049|2051|2049|2051|2050|2051|2049|1033
1620127810000|2021-05-04 11:30:10|2050||2050||2050||2050||654
1620127830000|2021-05-04 11:30:30|||||||||284
1620127860000|2021-05-04 11:31:00|||||||||62
1620127930000|2021-05-04 11:32:10|2049|2048|2049|2048|2049|2048|2049|2048|601
1620127980000|2021-05-04 11:33:00|2048|2047|2047|2045|2048|2047|2047|2045|247
1620127990000|2021-05-04 11:33:10|||||||||50
1620128010000|2021-05-04 11:33:30||2046||2046||2046||2046|0
1620128020000|2021-05-04 11:33:40|2046|2045|2046|2045|2046|2045|2046|2045|399
1620128030000|2021-05-04 11:33:50|2045|2044|2045|2044|2045|2044|2045|2044|157
1620128050000|2021-05-04 11:34:10|2044|2043|2044|2043|2044|2043|2044|2043|522
1620128060000|2021-05-04 11:34:20|2045||2044||2045||2044||964
1620128080000|2021-05-04 11:34:40|||||||||25
1620128090000|2021-05-04 11:34:50|||||||||341
1620128110000|2021-05-04 11:35:10|2043|2042|2045|2043|2047|2046|2043|2042|6880
1620128140000|2021-05-04 11:35:40|||||||||408
1620128150000|2021-05-04 11:35:50|||||||||336
1620128180000|2021-05-04 11:36:20|2044|2042|2044|2042|2044|2042|2043|2042|688
1620128220000|2021-05-04 11:37:00|2043||2043||2043||2043||220
1620128250000|2021-05-04 11:37:30|||||||||84
1620128270000|2021-05-04 11:37:50|||||||||92
1620128280000|2021-05-04 11:38:00|2044|2043|2043|2041|2044|2043|2043|2041|1490
1620128310000|2021-05-04 11:38:30|2042||2042||2042||2042||0
1620128330000|2021-05-04 11:38:50|||||||||313
1620128360000|2021-05-04 11:39:20|2041|2040|2041|2040|2042|2041|2041|2040|588
1620128380000|2021-05-04 11:39:40||2039||2039||2039||2039|643
1620128390000|2021-05-04 11:39:50|2040||2040||2040||2040||100
1620128400000|2021-05-04 11:40:00||2038||2038||2038||2038|12
1620128410000|2021-05-04 11:40:10|2039|2037|2039|2036|2039|2037|2039|2036|19
1620128420000|2021-05-04 11:40:20||2037||2037||2037||2037|10
1620128430000|2021-05-04 11:40:30||2036||2036||2037||2036|0
1620128440000|2021-05-04 11:40:40|2038|2037|2037|2036|2038|2037|2037|2036|470
1620128460000|2021-05-04 11:41:00|2036|2035|2035|2033|2037|2035|2035|2033|796
1620128470000|2021-05-04 11:41:10|2034|2032|2034|2032|2034|2033|2034|2032|186
1620128480000|2021-05-04 11:41:20|||||||||100
1620128500000|2021-05-04 11:41:40|2033|2033|2035|2034|2036|2034|2032|2031|5300
1620128510000|2021-05-04 11:41:50|2034|2033|2034|2033|2034|2033|2034|2033|630
1620128520000|2021-05-04 11:42:00|2035|2034|2035|2033|2035|2034|2035|2033|131
1620128530000|2021-05-04 11:42:10||2034||2034||2034||2034|0
1620128540000|2021-05-04 11:42:20|2034|2033|2035|2034|2035|2034|2034|2033|125
1620128560000|2021-05-04 11:42:40|2036|2035|2036|2035|2036|2035|2036|2035|1592
1620128570000|2021-05-04 11:42:50|||||||||88
1620128580000|2021-05-04 11:43:00|2037|2036|2038|2036|2039|2038|2037|2036|4191
1620128590000|2021-05-04 11:43:10|2037|2035|2038|2036|2038|2036|2036|2034|1236
1620128610000|2021-05-04 11:43:30|2037||2037||2037||2037||485
1620128620000|2021-05-04 11:43:40|2038|2037|2037|2035|2038|2037|2037|2035|2867
1620128640000|2021-05-04 11:44:00|2036|2034|2037|2035|2037|2035|2035|2034|1742
1620128670000|2021-05-04 11:44:30|||||||||411
1620128680000|2021-05-04 11:44:40||2036||2036||2036||2036|1
1620128690000|2021-05-04 11:44:50|||||||||1
1620128700000|2021-05-04 11:45:00|2036|2035|2034|2033|2036|2035|2033|2032|2371
1620128710000|2021-05-04 11:45:10|||||||||126
1620128720000|2021-05-04 11:45:20|2035|2034|2035|2034|2035|2034|2035|2034|1587
1620128730000|2021-05-04 11:45:30|2034|2033|2035|2034|2035|2034|2034|2033|1765
1620128740000|2021-05-04 11:45:40|2034|2033|2035|2034|2035|2034|2034|2033|1143
1620128750000|2021-05-04 11:45:50|2034|2033|2034|2033|2035|2033|2034|2033|253
1620128780000|2021-05-04 11:46:20|||||||||331
1620128790000|2021-05-04 11:46:30|2033|2032|2036|2034|2036|2034|2033|2032|1835
1620128800000|2021-05-04 11:46:40|||||||||1332
1620128830000|2021-05-04 11:47:10|||||||||119
1620128840000|2021-05-04 11:47:20|2037|2035|2037|2036|2037|2036|2037|2035|2899
1620128850000|2021-05-04 11:47:30|2038||2037||2038||2037||607
1620128860000|2021-05-04 11:47:40|||||||||2500
1620128880000|2021-05-04 11:48:00|||||||||324
1620128900000|2021-05-04 11:48:20|2036|2035|2036|2035|2036|2035|2036|2035|798
1620128910000|2021-05-04 11:48:30|2037|2036|2038|2036|2038|2036|2037|2036|2414
1620128950000|2021-05-04 11:49:10||2037||2037||2037||2037|43
1620128990000|2021-05-04 11:49:50|2039|2038|2038|2037|2039|2038|2038|2037|1185
1620129000000|2021-05-04 11:50:00|2037|2036|2038|2037|2038|2037|2036|2035|5342
1620129010000|2021-05-04 11:50:10|2037|2036|2038|2037|2038|2037|2037|2036|407
1620129020000|2021-05-04 11:50:20|2037|2036|2037|2036|2037|2037|2037|2036|468
1620129040000|2021-05-04 11:50:40|||||||||2411
1620129050000|2021-05-04 11:50:50|||||||||1283
1620129070000|2021-05-04 11:51:10|2038|2037|2038|2037|2038|2037|2037|2036|2680
1620129090000|2021-05-04 11:51:30|2039|2036|2040|2039|2040|2039|2038|2036|3897
1620129100000|2021-05-04 11:51:40|2041||2041||2041||2041||486
1620129110000|2021-05-04 11:51:50|2040||2040||2040||2040||3329
1620129120000|2021-05-04 11:52:00|2041|2040|2041|2040|2041|2040|2041|2040|711
1620129140000|2021-05-04 11:52:20|||||||||2767
1620129150000|2021-05-04 11:52:30|2040|2039|2036|2034|2041|2040|2035|2034|13759
1620129160000|2021-05-04 11:52:40|2035|2033|2033|2032|2036|2035|2031|2029|21447
1620129170000|2021-05-04 11:52:50|2034|2031|2036|2034|2037|2035|2034|2031|4080
1620129180000|2021-05-04 11:53:00|2037|2035|2035|2033|2037|2035|2035|2033|2598
1620129190000|2021-05-04 11:53:10|2034|2032|2034|2032|2035|2032|2030|2029|8553
1620129200000|2021-05-04 11:53:20||2033||2032||2033||2032|34
1620129220000|2021-05-04 11:53:40|2033|2031|2033|2031|2034|2031|2033|2030|2680
1620129280000|2021-05-04 11:54:40|||||||||450
1620129310000|2021-05-04 11:55:10|2032||2032||2032||2032||0
1620129330000|2021-05-04 11:55:30|2031|2030|2029|2027|2031|2030|2028|2027|2209
1620129340000|2021-05-04 11:55:40|||||||||38
1620129370000|2021-05-04 11:56:10|2030|2028|2032|2029|2032|2029|2030|2028|1788
1620129380000|2021-05-04 11:56:20||2030||2030||2031||2030|0
1620129400000|2021-05-04 11:56:40|||||||||97
1620129430000|2021-05-04 11:57:10|2033|2031|2033|2031|2033|2031|2033|2031|394
1620129450000|2021-05-04 11:57:30|2034|2032|2035|2033|2035|2033|2034|2032|733
1620129460000|2021-05-04 11:57:40|2036|2034|2036|2034|2036|2034|2036|2034|1597
1620129480000|2021-05-04 11:58:00|2035|2033|2034|2033|2035|2033|2034|2033|421
1620129500000|2021-05-04 11:58:20|||||||||217
1620129510000|2021-05-04 11:58:30|||||||||82
1620129520000|2021-05-04 11:58:40|||||||||57
1620129530000|2021-05-04 11:58:50|2033|2032|2031|2029|2033|2032|2030|2029|851
1620129540000|2021-05-04 11:59:00|||||||||95
1620129550000|2021-05-04 11:59:10|||||||||66
1620129570000|2021-05-04 11:59:30|2030|2028|2031|2029|2031|2029|2030|2028|661
1620129600000|2021-05-04 12:00:00|2032|2030|2033|2031|2033|2031|2032|2029|392
1620129650000|2021-05-04 12:00:50|2032||2033||2033||2032||182
1620129660000|2021-05-04 12:01:00|2032|2032|2033|2031|2034|2032|2032|2031|1437
1620129670000|2021-05-04 12:01:10|2034|2032|2035|2033|2035|2033|2034|2032|1957
1620129710000|2021-05-04 12:01:50|||||||||293
1620129740000|2021-05-04 12:02:20|2036|2034|2036|2034|2036|2034|2036|2034|712
1620129750000|2021-05-04 12:02:30|||||||||191
1620129760000|2021-05-04 12:02:40|2035||2036||2036||2035||63
1620129790000|2021-05-04 12:03:10|||||||||506
1620129810000|2021-05-04 12:03:30|2037|2035|2038|2037|2038|2037|2037|2035|927
1620129820000|2021-05-04 12:03:40|2039||2039||2039||2039||419
1620129830000|2021-05-04 12:03:50|2038|2036|2038|2036|2038|2037|2037|2036|812
1620129850000|2021-05-04 12:04:10|||||||||93
1620129870000|2021-05-04 12:04:30|||||||||564
1620129940000|2021-05-04 12:05:40|2039|2037|2039|2037|2039|2037|2039|2037|516
1620130010000|2021-05-04 12:06:50|2040|2038|2038|2037|2041|2039|2038|2037|2468
1620130020000|2021-05-04 12:07:00|2039|2038|2040|2039|2041|2039|2039|2038|2321
1620130030000|2021-05-04 12:07:10|||||||||332
1620130040000|2021-05-04 12:07:20|2041||2041||2041||2041||448
1620130060000|2021-05-04 12:07:40|2040||2040||2040||2040||25
1620130070000|2021-05-04 12:07:50|2041||2041||2041||2041||34
1620130080000|2021-05-04 12:08:00|2040|2038|2040|2038|2041|2038|2039|2038|1938
1620130100000|2021-05-04 12:08:20|2039|2037|2038|2037|2039|2037|2038|2037|1015
1620130110000|2021-05-04 12:08:30|2039||2039||2039||2039||453
1620130120000|2021-05-04 12:08:40|||||||||2
1620130130000|2021-05-04 12:08:50|2040|2038|2040|2039|2040|2039|2040|2038|1790
1620130140000|2021-05-04 12:09:00|2041||2041||2041||2041||69
1620130150000|2021-05-04 12:09:10|2040|2040|2040|2039|2040|2040|2040|2039|681
1620130160000|2021-05-04 12:09:20|2041||2041||2041||2041||125
1620130180000|2021-05-04 12:09:40||2040||2040||2040||2040|4
1620130200000|2021-05-04 12:10:00|2040|2039|2040|2039|2040|2039|2040|2039|1198
1620130210000|2021-05-04 12:10:10|||||||||245
1620130220000|2021-05-04 12:10:20|2039|2038|2039|2037|2039|2038|2039|2037|1452
1620130230000|2021-05-04 12:10:30|||||||||1329
1620130250000|2021-05-04 12:10:50|2038|2036|2037|2035|2038|2036|2037|2035|367
1620130260000|2021-05-04 12:11:00|2038|2036|2038|2036|2039|2037|2037|2036|2139
1620130290000|2021-05-04 12:11:30|2037|2035|2036|2034|2037|2035|2036|2034|373
1620130330000|2021-05-04 12:12:10||2033||2034||2034||2033|0
1620130380000|2021-05-04 12:13:00|||||||||244
1620130400000|2021-05-04 12:13:20||2035||2035||2035||2035|0
1620130410000|2021-05-04 12:13:30|2037||2036||2037||2036||608
1620130430000|2021-05-04 12:13:50|2035|2034|2034|2032|2035|2034|2034|2032|596
1620130440000|2021-05-04 12:14:00|2035|2033|2035|2033|2036|2035|2035|2033|293
1620130450000|2021-05-04 12:14:10|2036|2034|2036|2034|2036|2034|2035|2034|564
1620130490000|2021-05-04 12:14:50|2037|2035|2037|2035|2037|2035|2037|2034|271
1620130500000|2021-05-04 12:15:00|2036|2034|2036|2034|2036|2034|2036|2034|7
1620130530000|2021-05-04 12:15:30||2035||2035||2035||2034|0
1620130550000|2021-05-04 12:15:50||2034||2034||2034||2034|100
1620130570000|2021-05-04 12:16:10||2035||2035||2035||2035|0
1620130590000|2021-05-04 12:16:30|||||||||527
1620130650000|2021-05-04 12:17:30|2035|2034|2035|2034|2035|2034|2035|2033|436
1620130680000|2021-05-04 12:18:00|2034|2033|2033|2031|2034|2033|2033|2031|216
1620130720000|2021-05-04 12:18:40||2032||2031||2032||2031|0
1620130740000|2021-05-04 12:19:00|2032|2032|2034|2033|2034|2033|2032|2032|1071
1620130770000|2021-05-04 12:19:30|2033|2032|2033|2032|2033|2032|2033|2032|119
1620130780000|2021-05-04 12:19:40||2031||2031||2031||2031|373
1620130790000|2021-05-04 12:19:50||2032||2031||2032||2031|0
1620130840000|2021-05-04 12:20:40|2034|2032|2035|2033|2035|2033|2034|2032|596
1620130870000|2021-05-04 12:21:10|2034||2034||2034||2034||0
1620130880000|2021-05-04 12:21:20|2035||2035||2035||2035||295
1620130900000|2021-05-04 12:21:40|||||||||150
1620130910000|2021-05-04 12:21:50|||||||||1235
1620130920000|2021-05-04 12:22:00||2034||2034||2034||2034|0
1620130950000|2021-05-04 12:22:30|||||||||8
1620130960000|2021-05-04 12:22:40|||||||||500
1620131000000|2021-05-04 12:23:20|||||||||903
1620131030000|2021-05-04 12:23:50|2034|2033|2034|2032|2034|2033|2034|2031|1414
1620131040000|2021-05-04 12:24:00|2033|2031|2033|2032|2033|2032|2033|2031|0
1620131080000|2021-05-04 12:24:40|||||||||205
1620131100000|2021-05-04 12:25:00|2034||2034||2034||2034||1064
1620131110000|2021-05-04 12:25:10|2033|2031|2032|2030|2033|2031|2032|2030|525
1620131160000|2021-05-04 12:26:00|||||||||191
1620131170000|2021-05-04 12:26:10|2031||2031||2031||2031||0
1620131180000|2021-05-04 12:26:20|2032|2031|2032|2031|2032|2031|2032|2031|153
1620131190000|2021-05-04 12:26:30||2030||2030||2030||2030|77
1620131220000|2021-05-04 12:27:00|2031|2029|2030|2028|2032|2030|2030|2028|3899
1620131300000|2021-05-04 12:28:20|||||||||1
1620131320000|2021-05-04 12:28:40|2029||2029||2029||2029||1
1620131340000|2021-05-04 12:29:00|2030|2029|2030|2029|2030|2029|2030|2029|975
1620131370000|2021-05-04 12:29:30|2031||2031||2031||2031||683
1620131390000|2021-05-04 12:29:50||2030||2030||2030||2030|105
1620131410000|2021-05-04 12:30:10|||||||||587
1620131430000|2021-05-04 12:30:30|2032||2032||2032||2032||128
1620131520000|2021-05-04 12:32:00||2031||2031||2031||2031|2
1620131530000|2021-05-04 12:32:10|||||||||22
1620131540000|2021-05-04 12:32:20|2033|2032|2032|2031|2033|2032|2032|2031|647
1620131550000|2021-05-04 12:32:30|2033|2032|2032|2031|2033|2032|2032|2031|485
1620131570000|2021-05-04 12:32:50|2031|2030|2031|2030|2032|2031|2031|2030|307
1620131580000|2021-05-04 12:33:00|2032|2031|2032|2031|2032|2031|2032|2031|49
1620131590000|2021-05-04 12:33:10|2031|2030|2032|2031|2032|2031|2031|2030|15
1620131600000|2021-05-04 12:33:20|||||||||1
1620131620000|2021-05-04 12:33:40|||||||||8
1620131730000|2021-05-04 12:35:30|||||||||29
1620131760000|2021-05-04 12:36:00|||||||||109
1620131770000|2021-05-04 12:36:10|2031|2030|2031|2030|2031|2030|2031|2030|493
1620131780000|2021-05-04 12:36:20|||||||||597
1620131810000|2021-05-04 12:36:50|2030|2029|2030|2029|2030|2029|2030|2029|249
1620131840000|2021-05-04 12:37:20|||||||||2462
1620131870000|2021-05-04 12:37:50|2029|2028|2029|2027|2029|2028|2029|2027|656
1620131880000|2021-05-04 12:38:00|||||||||13
1620131890000|2021-05-04 12:38:10|2030|2028|2031|2029|2031|2029|2030|2027|1534
1620131900000|2021-05-04 12:38:20|||||||||97
1620131910000|2021-05-04 12:38:30|2032|2030|2032|2031|2032|2031|2032|2029|1089
1620131920000|2021-05-04 12:38:40|2033|2032|2032|2031|2033|2032|2032|2031|982
1620131930000|2021-05-04 12:38:50|2033|2030|2031|2030|2033|2030|2031|2030|1101
1620131940000|2021-05-04 12:39:00|||||||||116
1620131960000|2021-05-04 12:39:20|2030|2029|2030|2029|2030|2029|2030|2029|187
1620131970000|2021-05-04 12:39:30|2029|2028|2029|2028|2029|2028|2029|2028|289
1620131980000|2021-05-04 12:39:40||2027||2027||2027||2027|63
1620132000000|2021-05-04 12:40:00|2028||2028||2028||2028||1371
1620132010000|2021-05-04 12:40:10|2027|2026|2027|2025|2027|2026|2027|2025|509
1620132030000|2021-05-04 12:40:30|2026|2024|2025|2023|2027|2024|2025|2023|4429
1620132040000|2021-05-04 12:40:40|2024||2024||2025||2024||160
1620132050000|2021-05-04 12:40:50|2025|2022|2023|2021|2025|2022|2023|2021|1485
1620132060000|2021-05-04 12:41:00|2022||2023||2023||2022||464
1620132070000|2021-05-04 12:41:10|2024|2022|2023|2021|2024|2023|2023|2021|2513
1620132080000|2021-05-04 12:41:20||2020||2021||2021||2020|294
1620132090000|2021-05-04 12:41:30|||||||||8
1620132100000|2021-05-04 12:41:40|||||||||34
1620132130000|2021-05-04 12:42:10|2022|2020|2019|2017|2022|2020|2019|2017|5474
1620132140000|2021-05-04 12:42:20|2018|2016|2018|2016|2018|2016|2017|2016|3797
1620132150000|2021-05-04 12:42:30|2017|2017|2018|2016|2018|2017|2017|2016|637
1620132160000|2021-05-04 12:42:40|2019|2017|2020|2019|2020|2019|2019|2017|2474
1620132170000|2021-05-04 12:42:50|2019|2018|2019|2017|2019|2018|2019|2016|412
1620132180000|2021-05-04 12:43:00|||||||||232
1620132190000|2021-05-04 12:43:10|2020|2018|2024|2022|2025|2023|2020|2017|8298
1620132200000|2021-05-04 12:43:20|||||||||49
1620132210000|2021-05-04 12:43:30|||||||||19
1620132250000|2021-05-04 12:44:10|||||||||1000
1620132260000|2021-05-04 12:44:20|2023|2021|2022|2021|2024|2022|2022|2021|1440
1620132270000|2021-05-04 12:44:30|2021|2020|2023|2021|2023|2021|2021|2020|699
1620132290000|2021-05-04 12:44:50|2022|2020|2021|2020|2022|2020|2021|2020|817
1620132300000|2021-05-04 12:45:00|2022|2019|2021|2020|2022|2020|2021|2019|1575
1620132310000|2021-05-04 12:45:10|||||||||135
1620132330000|2021-05-04 12:45:30|||||||||526
1620132340000|2021-05-04 12:45:40|2020|2019|2018|2016|2021|2019|2018|2016|1418
1620132350000|2021-05-04 12:45:50||2015||2016||2016||2015|245
1620132360000|2021-05-04 12:46:00|2019|2017|2021|2019|2021|2020|2019|2017|2463
1620132370000|2021-05-04 12:46:10|2022|2020|2022|2020|2022|2020|2022|2020|442
1620132380000|2021-05-04 12:46:20|||||||||34
1620132390000|2021-05-04 12:46:30|||||||||124
1620132400000|2021-05-04 12:46:40|2023|2021|2024|2021|2024|2021|2023|2020|130
1620132410000|2021-05-04 12:46:50|||||||||75
1620132420000|2021-05-04 12:47:00|||||||||100
1620132430000|2021-05-04 12:47:10|||||||||18
1620132440000|2021-05-04 12:47:20|2023|2020|2023|2020|2023|2020|2021|2020|1025
1620132450000|2021-05-04 12:47:30|||||||||497
1620132460000|2021-05-04 12:47:40|2022|2021|2023|2021|2023|2021|2022|2021|283
1620132470000|2021-05-04 12:47:50|2022||2023||2023||2022||48
1620132480000|2021-05-04 12:48:00|2024|2022|2024|2022|2024|2022|2023|2022|1190
1620132490000|2021-05-04 12:48:10|||||||||56
1620132500000|2021-05-04 12:48:20|2023|2021|2024|2022|2024|2022|2023|2021|359
1620132510000|2021-05-04 12:48:30||2023||2023||2023||2023|40
1620132520000|2021-05-04 12:48:40|2025||2025||2025||2025||215
1620132540000|2021-05-04 12:49:00|2026|2024|2026|2024|2027|2025|2026|2024|981
1620132550000|2021-05-04 12:49:10|||||||||500
1620132570000|2021-05-04 12:49:30|||||||||98
1620132580000|2021-05-04 12:49:40|2027|2025|2027|2026|2027|2026|2027|2025|569
1620132590000|2021-05-04 12:49:50|2028|2025|2026|2025|2028|2025|2026|2025|1038
1620132610000|2021-05-04 12:50:10|2027|2026|2025|2023|2028|2026|2025|2023|3539
1620132620000|2021-05-04 12:50:20|||||||||851
1620132630000|2021-05-04 12:50:30|||||||||217
1620132640000|2021-05-04 12:50:40|||||||||36
1620132650000|2021-05-04 12:50:50|||||||||62
1620132660000|2021-05-04 12:51:00|2024|2022|2024|2022|2024|2022|2024|2022|1794
1620132670000|2021-05-04 12:51:10|2025|2023|2025|2023|2025|2023|2025|2023|2140
1620132680000|2021-05-04 12:51:20|2024|2022|2025|2024|2025|2024|2023|2021|2905
1620132690000|2021-05-04 12:51:30|2026|2025|2027|2025|2027|2025|2026|2025|347
1620132720000|2021-05-04 12:52:00|2026|2024|2027|2025|2027|2025|2026|2024|876
1620132730000|2021-05-04 12:52:10|||||||||175
1620132740000|2021-05-04 12:52:20|2026||2026||2026||2026||0
1620132760000|2021-05-04 12:52:40|2025|2024|2025|2024|2026|2024|2025|2024|298
1620132770000|2021-05-04 12:52:50|2024|2023|2024|2022|2025|2023|2024|2022|368
1620132780000|2021-05-04 12:53:00|2025|2023|2025|2023|2025|2023|2024|2022|983
1620132810000|2021-05-04 12:53:30|||||||||5
1620132820000|2021-05-04 12:53:40|||||||||33
1620132830000|2021-05-04 12:53:50|||||||||785
1620132840000|2021-05-04 12:54:00|2026|2024|2026|2024|2026|2024|2026|2024|1424
1620132850000|2021-05-04 12:54:10|||||||||64
1620132860000|2021-05-04 12:54:20|2025||2025||2026||2025||395
1620132870000|2021-05-04 12:54:30|||||||||135
1620132880000|2021-05-04 12:54:40|2026||2025||2026||2025||92
1620132890000|2021-05-04 12:54:50|||||||||25
1620132910000|2021-05-04 12:55:10|2026|2025|2025|2023|2027|2026|2024|2023|2342
1620132920000|2021-05-04 12:55:20|||||||||144
1620132950000|2021-05-04 12:55:50|2024||2025||2025||2024||0
1620132960000|2021-05-04 12:56:00|||||||||378
1620132980000|2021-05-04 12:56:20|2024||2024||2024||2024||72
1620133020000|2021-05-04 12:57:00|2023|2022|2024|2023|2025|2023|2023|2022|996
1620133050000|2021-05-04 12:57:30|2025|2024|2025|2024|2025|2024|2025|2023|649
1620133060000|2021-05-04 12:57:40|2024|2023|2024|2022|2024|2023|2024|2022|577
1620133070000|2021-05-04 12:57:50|2025||2024||2025||2024||157
1620133080000|2021-05-04 12:58:00||2023||2023||2023||2023|910
1620133090000|2021-05-04 12:58:10||2022||2022||2022||2022|62
1620133100000|2021-05-04 12:58:20|2023||2023||2023||2023||66
1620133110000|2021-05-04 12:58:30|||||||||119
1620133120000|2021-05-04 12:58:40|||||||||8
1620133130000|2021-05-04 12:58:50|||||||||41
1620133160000|2021-05-04 12:59:20|2024|2023|2024|2022|2024|2023|2023|2022|1095
1620133200000|2021-05-04 13:00:00|2023||2024||2024||2023||177
1620133260000|2021-05-04 13:01:00|||||||||100
1620133270000|2021-05-04 13:01:10|2023||2024||2024||2023||572
1620133280000|2021-05-04 13:01:20|||||||||1
1620133290000|2021-05-04 13:01:30|||||||||9
1620133300000|2021-05-04 13:01:40|2023||2023||2023||2023||137
1620133330000|2021-05-04 13:02:10|||||||||1193
1620133360000|2021-05-04 13:02:40|2022|2021|2022|2020|2022|2021|2022|2020|1133
1620133370000|2021-05-04 13:02:50|2021|2021|2022|2021|2022|2021|2021|2020|189
1620133410000|2021-05-04 13:03:30|||||||||150
1620133420000|2021-05-04 13:03:40|||||||||124
1620133450000|2021-05-04 13:04:10|2021|2020|2022|2021|2022|2021|2021|2020|1304
1620133500000|2021-05-04 13:05:00|||||||||320
1620133510000|2021-05-04 13:05:10|2023|2022|2022|2021|2023|2022|2022|2021|1079
1620133520000|2021-05-04 13:05:20|2021|2020|2022|2021|2022|2021|2021|2020|566
1620133560000|2021-05-04 13:06:00|2021|2020|2021|2020|2021|2020|2021|2020|50
1620133590000|2021-05-04 13:06:30|||||||||990
1620133600000|2021-05-04 13:06:40|2020|2019|2020|2019|2020|2019|2019|2018|2592
1620133620000|2021-05-04 13:07:00|2019|2018|2020|2019|2020|2019|2019|2018|631
1620133630000|2021-05-04 13:07:10||2018||2018||2018||2018|29
1620133640000|2021-05-04 13:07:20||2019||2019||2019||2019|55
1620133650000|2021-05-04 13:07:30||2018||2018||2018||2018|1
1620133670000|2021-05-04 13:07:50|2019||2019||2019||2019||0
1620133680000|2021-05-04 13:08:00|2020||2020||2020||2019||1188
1620133690000|2021-05-04 13:08:10|2021|2019|2021|2020|2021|2020|2021|2019|904
1620133730000|2021-05-04 13:08:50|||||||||97
1620133740000|2021-05-04 13:09:00|2022|2021|2021|2020|2022|2021|2021|2020|400
1620133750000|2021-05-04 13:09:10|2020|2019|2020|2019|2020|2019|2020|2019|138
1620133770000|2021-05-04 13:09:30|||||||||163
1620133780000|2021-05-04 13:09:40|||||||||58
1620133800000|2021-05-04 13:10:00|2021|2020|2021|2019|2021|2020|2021|2019|1017
1620133850000|2021-05-04 13:10:50|||||||||49
1620133860000|2021-05-04 13:11:00|2022|2020|2020|2018|2022|2021|2019|2017|12894
1620133870000|2021-05-04 13:11:10|2019|2019|2020|2018|2020|2019|2018|2016|3680
1620133890000|2021-05-04 13:11:30|||||||||246
1620133910000|2021-05-04 13:11:50|2019||2019||2019||2019||50
1620133920000|2021-05-04 13:12:00|2020|2019|2020|2018|2020|2019|2020|2018|1343
1620133930000|2021-05-04 13:12:10|2019||2019||2019||2019||60
1620133950000|2021-05-04 13:12:30|2020|2019|2020|2018|2020|2019|2020|2018|1004
1620133990000|2021-05-04 13:13:10|2019||2019||2019||2019||109
1620134040000|2021-05-04 13:14:00|2020||2019||2020||2019||1270
1620134050000|2021-05-04 13:14:10|2020|2019|2020|2019|2020|2019|2019|2018|369
1620134060000|2021-05-04 13:14:20|2021|2020|2021|2020|2021|2020|2021|2019|567
1620134070000|2021-05-04 13:14:30|2022|2021|2022|2021|2023|2022|2021|2020|3133
1620134080000|2021-05-04 13:14:40|2023|2022|2023|2022|2023|2022|2023|2022|250
1620134120000|2021-05-04 13:15:20|||||||||64
1620134140000|2021-05-04 13:15:40|2022|2021|2022|2020|2022|2021|2022|2020|2270
1620134150000|2021-05-04 13:15:50|||||||||100
1620134160000|2021-05-04 13:16:00|||||||||249
1620134170000|2021-05-04 13:16:10|||||||||1029
1620134210000|2021-05-04 13:16:50||2021||2020||2021||2020|137
1620134220000|2021-05-04 13:17:00|||||||||290
1620134280000|2021-05-04 13:18:00|2023|2021|2023|2021|2023|2021|2023|2021|910
1620134290000|2021-05-04 13:18:10|2024|2022|2025|2023|2025|2023|2023|2022|1364
1620134330000|2021-05-04 13:18:50|2024|2022|2022|2021|2024|2022|2022|2021|1733
1620134340000|2021-05-04 13:19:00|||||||||25
1620134350000|2021-05-04 13:19:10|||||||||371
1620134360000|2021-05-04 13:19:20|2021|2020|2022|2020|2022|2021|2021|2020|1315
1620134370000|2021-05-04 13:19:30|2021||2021||2022||2021||125
1620134380000|2021-05-04 13:19:40|||||||||29
1620134390000|2021-05-04 13:19:50|2020|2019|2019|2018|2020|2019|2019|2018|1179
1620134400000|2021-05-04 13:20:00|2018|2017|2020|2018|2020|2018|2018|2017|1309
1620134410000|2021-05-04 13:20:10|2019||2019||2020||2019||123
1620134420000|2021-05-04 13:20:20|2018|2017|2018|2017|2018|2017|2018|2017|585
1620134430000|2021-05-04 13:20:30|2017|2016|2017|2016|2017|2016|2017|2016|1775
1620134440000|2021-05-04 13:20:40|2018|2017|2017|2016|2018|2017|2017|2016|2588
1620134460000|2021-05-04 13:21:00|2018|2017|2018|2017|2018|2017|2018|2017|757
1620134480000|2021-05-04 13:21:20|2017|2016|2016|2015|2017|2016|2016|2015|997
1620134490000|2021-05-04 13:21:30|2015|2014|2015|2014|2015|2014|2015|2014|405
1620134520000|2021-05-04 13:22:00|2016|2015|2017|2015|2017|2016|2016|2014|2829
1620134530000|2021-05-04 13:22:10|2018|2016|2018|2017|2018|2017|2018|2016|166
1620134540000|2021-05-04 13:22:20|||||||||621
1620134560000|2021-05-04 13:22:40|2019|2018|2019|2017|2020|2018|2019|2017|3431
1620134570000|2021-05-04 13:22:50|2018||2018||2018||2018||240
1620134580000|2021-05-04 13:23:00|2017|2016|2017|2015|2017|2016|2017|2015|955
1620134610000|2021-05-04 13:23:30|||||||||448
1620134620000|2021-05-04 13:23:40|2016|2014|2015|2014|2016|2014|2015|2014|184
1620134650000|2021-05-04 13:24:10|||||||||7
1620134660000|2021-05-04 13:24:20|2014|2013|2015|2014|2015|2014|2014|2013|1239
1620134670000|2021-05-04 13:24:30|2016|2015|2017|2016|2017|2016|2015|2014|2612
1620134690000|2021-05-04 13:24:50|||||||||58
1620134700000|2021-05-04 13:25:00|2018||2017||2018||2017||638
1620134720000|2021-05-04 13:25:20|||||||||25
1620134740000|2021-05-04 13:25:40|2018|2017|2018|2017|2018|2017|2018|2017|417
1620134760000|2021-05-04 13:26:00|2019|2018|2019|2018|2019|2018|2018|2017|631
1620134770000|2021-05-04 13:26:10|||||||||100
1620134780000|2021-05-04 13:26:20|||||||||379
1620134790000|2021-05-04 13:26:30|||||||||1750
1620134800000|2021-05-04 13:26:40|||||||||389
1620134810000|2021-05-04 13:26:50|2020|2019|2020|2019|2021|2019|2020|2019|744
1620134820000|2021-05-04 13:27:00|2021|2020|2021|2020|2021|2020|2021|2020|409
1620134830000|2021-05-04 13:27:10|||||||||500
1620134850000|2021-05-04 13:27:30|2022|2021|2021|2020|2022|2021|2021|2020|567
1620134860000|2021-05-04 13:27:40|2022|2021|2023|2022|2024|2023|2022|2021|1714
1620134900000|2021-05-04 13:28:20|||||||||195
1620134910000|2021-05-04 13:28:30|||||||||3300
1620134930000|2021-05-04 13:28:50|2022|2021|2022|2021|2022|2021|2022|2021|2811
1620134940000|2021-05-04 13:29:00|2023|2022|2022|2021|2023|2022|2022|2021|1342
1620134950000|2021-05-04 13:29:10|2023|2022|2023|2022|2023|2022|2023|2022|125
1620134970000|2021-05-04 13:29:30|2022|2021|2022|2021|2022|2021|2022|2021|950
1620134990000|2021-05-04 13:29:50|2021|2020|2024|2022|2024|2022|2021|2019|6605
1620135000000|2021-05-04 13:30:00|||||||||95
1620135020000|2021-05-04 13:30:20||2023||2022||2023||2022|178
1620135030000|2021-05-04 13:30:30||2023||2023||2023||2023|0
1620135040000|2021-05-04 13:30:40|2025|2024|2024|2023|2025|2024|2024|2023|2589
1620135050000|2021-05-04 13:30:50|2023|2022|2024|2023|2024|2023|2023|2022|1122
1620135080000|2021-05-04 13:31:20|2023|2022|2023|2022|2023|2022|2023|2022|666
1620135090000|2021-05-04 13:31:30|2022|2021|2022|2021|2022|2021|2022|2021|444
1620135100000|2021-05-04 13:31:40|||||||||1353
1620135110000|2021-05-04 13:31:50|||||||||2115
1620135120000|2021-05-04 13:32:00|2021|2020|2022|2020|2022|2021|2021|2020|1812
1620135140000|2021-05-04 13:32:20|2021||2021||2021||2021||223
1620135160000|2021-05-04 13:32:40|2020|2019|2021|2020|2021|2020|2020|2019|3071
1620135170000|2021-05-04 13:32:50|||||||||26
1620135180000|2021-05-04 13:33:00|2020|2019|2020|2018|2020|2019|2020|2018|2100
1620135190000|2021-05-04 13:33:10|2019|2017|2018|2017|2019|2017|2018|2017|381
1620135200000|2021-05-04 13:33:20|2019|2016|2019|2017|2019|2018|2019|2016|3106
1620135210000|2021-05-04 13:33:30|2018||2018||2018||2018||215
1620135220000|2021-05-04 13:33:40|2019|2018|2020|2018|2020|2018|2019|2018|2289
1620135240000|2021-05-04 13:34:00|||||||||733
1620135250000|2021-05-04 13:34:10|||||||||428
1620135260000|2021-05-04 13:34:20|2019||2019||2019||2019||50
1620135270000|2021-05-04 13:34:30|||||||||51
1620135290000|2021-05-04 13:34:50|||||||||531
1620135300000|2021-05-04 13:35:00|2018|2017|2018|2017|2018|2017|2018|2017|1817
1620135320000|2021-05-04 13:35:20|2019|2018|2022|2021|2022|2021|2019|2018|3068
1620135330000|2021-05-04 13:35:30|2024|2022|2022|2021|2024|2022|2022|2021|2997
1620135340000|2021-05-04 13:35:40|2023|2022|2022|2021|2023|2022|2022|2021|549
1620135350000|2021-05-04 13:35:50|2021|2020|2021|2020|2021|2020|2020|2019|5065
1620135360000|2021-05-04 13:36:00|2020|2019|2021|2020|2022|2020|2020|2019|1634
1620135370000|2021-05-04 13:36:10|2022|2021|2025|2023|2026|2024|2022|2021|6234
1620135380000|2021-05-04 13:36:20|2024|2022|2024|2023|2024|2023|2024|2022|1202
1620135410000|2021-05-04 13:36:50|2023|2022|2023|2022|2023|2022|2023|2022|690
1620135440000|2021-05-04 13:37:20|2024|2023|2024|2023|2024|2023|2023|2023|739
1620135450000|2021-05-04 13:37:30|2025|2026|2028|2027|2029|2028|2025|2026|6208
1620135460000|2021-05-04 13:37:40|2027|2026|2027|2026|2028|2026|2027|2026|738
1620135490000|2021-05-04 13:38:10|||||||||34
1620135500000|2021-05-04 13:38:20|2026|2025|2026|2024|2026|2025|2025|2024|2401
1620135520000|2021-05-04 13:38:40|2025||2025||2025||2025||0
1620135530000|2021-05-04 13:38:50|2026||2026||2026||2025||429
1620135540000|2021-05-04 13:39:00|2025|2025|2025|2024|2025|2025|2025|2024|690
1620135550000|2021-05-04 13:39:10|||||||||283
1620135560000|2021-05-04 13:39:20|||||||||334
1620135590000|2021-05-04 13:39:50|2024|2023|2024|2023|2024|2023|2024|2023|989
1620135600000|2021-05-04 13:40:00|2023|2022|2023|2022|2023|2022|2022|2020|2073
1620135610000|2021-05-04 13:40:10|2022|2021|2023|2022|2023|2022|2022|2021|414
1620135620000|2021-05-04 13:40:20|||||||||92
1620135630000|2021-05-04 13:40:30|2022|2021|2023|2022|2023|2022|2022|2021|912
1620135640000|2021-05-04 13:40:40|||||||||1
1620135670000|2021-05-04 13:41:10|||||||||262
1620135680000|2021-05-04 13:41:20|||||||||82
1620135690000|2021-05-04 13:41:30|2024|2023|2023|2022|2025|2023|2023|2022|4820
1620135700000|2021-05-04 13:41:40|||||||||38
1620135710000|2021-05-04 13:41:50|||||||||52
1620135720000|2021-05-04 13:42:00|||||||||34
1620135730000|2021-05-04 13:42:10|2024|2023|2023|2022|2024|2023|2023|2022|744
1620135740000|2021-05-04 13:42:20|||||||||158
1620135760000|2021-05-04 13:42:40|||||||||18
1620135770000|2021-05-04 13:42:50|2024|2023|2023|2022|2024|2023|2023|2022|1405
1620135780000|2021-05-04 13:43:00|2024|2023|2023|2022|2024|2023|2023|2022|276
1620135790000|2021-05-04 13:43:10|||||||||32
1620135800000|2021-05-04 13:43:20|||||||||107
1620135810000|2021-05-04 13:43:30|||||||||407
1620135820000|2021-05-04 13:43:40|2024|2023|2024|2023|2024|2023|2024|2023|1189
1620135830000|2021-05-04 13:43:50|||||||||69
1620135840000|2021-05-04 13:44:00|||||||||70
1620135860000|2021-05-04 13:44:20|||||||||102
1620135870000|2021-05-04 13:44:30|2025|2024|2028|2026|2028|2026|2024|2023|3909
1620135880000|2021-05-04 13:44:40||2027||2027||2027||2027|0
1620135890000|2021-05-04 13:44:50|2027|2026|2027|2026|2027|2026|2027|2026|35
1620135900000|2021-05-04 13:45:00|2026|2025|2028|2026|2028|2026|2026|2025|1644
1620135910000|2021-05-04 13:45:10|||||||||82
1620135920000|2021-05-04 13:45:20|2027|2027|2027|2025|2027|2027|2027|2025|635
1620135930000|2021-05-04 13:45:30|||||||||97
1620135950000|2021-05-04 13:45:50||2026||2026||2026||2026|1
1620135970000|2021-05-04 13:46:10|||||||||331
1620135980000|2021-05-04 13:46:20|||||||||813
1620135990000|2021-05-04 13:46:30|2028|2027|2027|2026|2028|2027|2027|2026|1631
1620136010000|2021-05-04 13:46:50|||||||||247
1620136020000|2021-05-04 13:47:00|||||||||70
1620136040000|2021-05-04 13:47:20|||||||||102
1620136050000|2021-05-04 13:47:30|||||||||210
1620136060000|2021-05-04 13:47:40|2028|2027|2029|2028|2029|2028|2028|2027|1175
1620136070000|2021-05-04 13:47:50|2030|2029|2031|2030|2031|2030|2030|2028|3814
1620136080000|2021-05-04 13:48:00|2032|2031|2031|2030|2032|2031|2031|2030|1458
1620136090000|2021-05-04 13:48:10|||||||||128
1620136100000|2021-05-04 13:48:20|2030|2029|2030|2028|2030|2029|2028|2026|4785
1620136110000|2021-05-04 13:48:30|2029||2029||2029||2029||502
1620136120000|2021-05-04 13:48:40|||||||||409
1620136130000|2021-05-04 13:48:50|||||||||385
1620136140000|2021-05-04 13:49:00|2028|2027|2029|2028|2030|2028|2028|2027|2318
1620136150000|2021-05-04 13:49:10|2028|2027|2029|2028|2029|2028|2028|2027|1407
1620136170000|2021-05-04 13:49:30|2028|2027|2028|2027|2028|2027|2028|2026|1231
1620136180000|2021-05-04 13:49:40|2027|2026|2026|2025|2027|2026|2026|2025|1294
1620136190000|2021-05-04 13:49:50|2027||2027||2027||2026||273
1620136200000|2021-05-04 13:50:00||2026||2026||2026||2026|188
1620136210000|2021-05-04 13:50:10|||||||||25
1620136220000|2021-05-04 13:50:20|2026|2025|2026|2025|2027|2026|2026|2025|1076
1620136230000|2021-05-04 13:50:30|||||||||174
1620136240000|2021-05-04 13:50:40|||||||||182
1620136250000|2021-05-04 13:50:50|2025|2024|2025|2024|2026|2025|2025|2024|1009
1620136260000|2021-05-04 13:51:00||2023||2024||2024||2023|624
1620136270000|2021-05-04 13:51:10|2026|2025|2025|2024|2026|2025|2025|2024|839
1620136280000|2021-05-04 13:51:20|||||||||86
1620136290000|2021-05-04 13:51:30|||||||||102
1620136300000|2021-05-04 13:51:40|2026|2025|2026|2025|2026|2025|2025|2024|889
1620136310000|2021-05-04 13:51:50|2027|2026|2027|2026|2027|2026|2026|2026|1532
1620136320000|2021-05-04 13:52:00|||||||||19
1620136340000|2021-05-04 13:52:20|||||||||490
1620136350000|2021-05-04 13:52:30|2028|2027|2029|2027|2029|2027|2028|2027|1361
1620136370000|2021-05-04 13:52:50|||||||||95
1620136390000|2021-05-04 13:53:10|||||||||147
1620136400000|2021-05-04 13:53:20|2028||2028||2028||2028||0
1620136440000|2021-05-04 13:54:00|2029|2028|2030|2028|2030|2028|2029|2028|2866
1620136450000|2021-05-04 13:54:10||2029||2029||2029||2029|191
1620136460000|2021-05-04 13:54:20|||||||||6
1620136470000|2021-05-04 13:54:30|2029|2028|2027|2026|2029|2028|2027|2026|3833
1620136480000|2021-05-04 13:54:40|||||||||54
1620136490000|2021-05-04 13:54:50|2028|2027|2028|2027|2029|2027|2028|2027|846
1620136500000|2021-05-04 13:55:00|||||||||57
1620136510000|2021-05-04 13:55:10|2027|2026|2027|2026|2027|2026|2027|2026|643
1620136520000|2021-05-04 13:55:20|2026|2025|2026|2025|2026|2025|2026|2025|1495
1620136530000|2021-05-04 13:55:30|2025|2024|2026|2025|2026|2025|2025|2024|542
1620136540000|2021-05-04 13:55:40|||||||||235
1620136560000|2021-05-04 13:56:00|||||||||94
1620136570000|2021-05-04 13:56:10|2025|2024|2025|2023|2025|2024|2025|2023|1461
1620136580000|2021-05-04 13:56:20||2024||2024||2024||2024|19
1620136590000|2021-05-04 13:56:30|||||||||17
1620136600000|2021-05-04 13:56:40|||||||||78
1620136610000|2021-05-04 13:56:50||2023||2023||2023||2023|386
1620136620000|2021-05-04 13:57:00|||||||||112
1620136640000|2021-05-04 13:57:20|2024|2022|2023|2022|2024|2023|2023|2022|1456
1620136660000|2021-05-04 13:57:40|2022|2021|2024|2022|2024|2023|2022|2021|3390
1620136670000|2021-05-04 13:57:50|2025|2023|2024|2023|2025|2023|2024|2023|211277
1620136680000|2021-05-04 13:58:00|2025|2024|2025|2023|2025|2024|2025|2023|317
1620136690000|2021-05-04 13:58:10|||||||||2
1620136700000|2021-05-04 13:58:20|2026|2024|2027|2026|2027|2026|2025|2024|3105
1620136710000|2021-05-04 13:58:30|2028|2027|2028|2027|2028|2027|2028|2027|987
1620136730000|2021-05-04 13:58:50|2029|2028|2030|2028|2030|2028|2029|2027|2038
1620136740000|2021-05-04 13:59:00|2029|2029|2029|2027|2029|2029|2028|2027|874
1620136790000|2021-05-04 13:59:50|2028||2028||2028||2028||596
1620136810000|2021-05-04 14:00:10|2027|2026|2028|2026|2028|2026|2027|2026|212028
1620136820000|2021-05-04 14:00:20||2027||2027||2027||2027|0
1620136830000|2021-05-04 14:00:30|2029|2028|2030|2028|2030|2028|2029|2028|763
1620136840000|2021-05-04 14:00:40|2031|2029|2030|2029|2031|2030|2030|2028|1681
1620136850000|2021-05-04 14:00:50|||||||||177
1620136860000|2021-05-04 14:01:00|2031|2030|2031|2030|2031|2030|2031|2030|382
1620136870000|2021-05-04 14:01:10|2032|2031|2031|2030|2032|2031|2031|2030|253
1620136880000|2021-05-04 14:01:20|2032|2029|2030|2029|2032|2029|2030|2029|2069
1620136890000|2021-05-04 14:01:30|2029|2028|2028|2027|2029|2028|2028|2027|2374
1620136910000|2021-05-04 14:01:50||2026||2026||2026||2026|0
1620136920000|2021-05-04 14:02:00|2027||2027||2027||2027||0
1620136930000|2021-05-04 14:02:10|2028|2027|2028|2027|2028|2027|2027|2026|668
1620136950000|2021-05-04 14:02:30|||||||||493
1620136980000|2021-05-04 14:03:00|||||||||35
1620137000000|2021-05-04 14:03:20|||||||||490
1620137010000|2021-05-04 14:03:30|2029|2028|2029|2028|2029|2028|2029|2028|909
1620137030000|2021-05-04 14:03:50|2030|2029|2030|2028|2030|2029|2030|2028|655
1620137040000|2021-05-04 14:04:00|2029|2027|2030|2028|2030|2028|2028|2027|1697
1620137050000|2021-05-04 14:04:10|||||||||5
1620137080000|2021-05-04 14:04:40|2031|2029|2030|2028|2031|2029|2029|2028|1635
1620137090000|2021-05-04 14:04:50|2029|2027|2028|2027|2029|2027|2028|2027|6245
1620137100000|2021-05-04 14:05:00|||||||||102
1620137130000|2021-05-04 14:05:30|2029|2028|2028|2027|2029|2028|2028|2027|1245
1620137140000|2021-05-04 14:05:40|2027|2026|2024|2022|2027|2026|2023|2022|2497
1620137150000|2021-05-04 14:05:50|2025|2023|2025|2024|2025|2024|2025|2022|1262
1620137160000|2021-05-04 14:06:00|2026||2026||2026||2026||633
1620137170000|2021-05-04 14:06:10|2025||2025||2025||2025||0
1620137190000|2021-05-04 14:06:30|2026|2025|2026|2025|2026|2025|2026|2024|803
1620137200000|2021-05-04 14:06:40|2027|2026|2027|2026|2027|2026|2027|2026|588
1620137210000|2021-05-04 14:06:50|2028|2025|2026|2025|2028|2025|2026|2025|1045
1620137220000|2021-05-04 14:07:00|2027|2026|2026|2025|2027|2026|2026|2025|541
1620137230000|2021-05-04 14:07:10|||||||||26
1620137240000|2021-05-04 14:07:20|2025|2024|2025|2024|2025|2024|2025|2024|520
1620137250000|2021-05-04 14:07:30||2023||2023||2023||2023|461
1620137280000|2021-05-04 14:08:00|2024|2024|2024|2023|2024|2024|2024|2023|0
1620137320000|2021-05-04 14:08:40|||||||||48
1620137330000|2021-05-04 14:08:50|2023|2022|2023|2022|2023|2022|2022|2021|1511
1620137340000|2021-05-04 14:09:00|2022|2021|2023|2021|2023|2022|2022|2021|491
1620137370000|2021-05-04 14:09:30|2022|2022|2022|2021|2023|2022|2022|2021|921
1620137380000|2021-05-04 14:09:40|||||||||25
1620137390000|2021-05-04 14:09:50|2021|2020|2021|2020|2022|2020|2021|2020|2313
1620137400000|2021-05-04 14:10:00|2020|2019|2019|2017|2020|2019|2019|2017|2956
1620137420000|2021-05-04 14:10:20|2018|2016|2017|2016|2019|2016|2017|2016|1426
1620137430000|2021-05-04 14:10:30|2016|2015|2014|2013|2017|2015|2014|2013|9030
1620137440000|2021-05-04 14:10:40|2015||2014||2015||2014||2447
1620137450000|2021-05-04 14:10:50|||||||||40
1620137460000|2021-05-04 14:11:00|2015|2014|2018|2017|2019|2017|2015|2014|4531
1620137470000|2021-05-04 14:11:10|2019|2018|2019|2018|2020|2018|2019|2018|696
1620137490000|2021-05-04 14:11:30|2018|2017|2018|2016|2018|2017|2018|2016|1872
1620137510000|2021-05-04 14:11:50||2017||2017||2017||2017|2
1620137520000|2021-05-04 14:12:00|2019|2018|2019|2018|2019|2018|2019|2018|1497
1620137550000|2021-05-04 14:12:30|2020|2019|2020|2019|2020|2019|2020|2019|133
1620137560000|2021-05-04 14:12:40|||||||||60
1620137590000|2021-05-04 14:13:10|||||||||43
1620137610000|2021-05-04 14:13:30|||||||||205
1620137620000|2021-05-04 14:13:40|2019|2018|2019|2017|2019|2018|2019|2017|1715
1620137630000|2021-05-04 14:13:50||2018||2018||2018||2018|8
1620137640000|2021-05-04 14:14:00|2018|2017|2018|2017|2018|2017|2018|2017|622
1620137670000|2021-05-04 14:14:30|2017|2016|2019|2018|2019|2018|2016|2015|5970
1620137700000|2021-05-04 14:15:00|2020|2019|2019|2018|2020|2019|2019|2018|720
1620137710000|2021-05-04 14:15:10|2020|2019|2020|2019|2020|2019|2020|2019|470
1620137720000|2021-05-04 14:15:20|2019|2018|2020|2019|2020|2019|2019|2018|689
1620137730000|2021-05-04 14:15:30|||||||||60
1620137750000|2021-05-04 14:15:50|||||||||318
1620137760000|2021-05-04 14:16:00|||||||||600
1620137790000|2021-05-04 14:16:30|||||||||506
1620137800000|2021-05-04 14:16:40|2019|2018|2020|2019|2020|2019|2019|2018|2744
1620137830000|2021-05-04 14:17:10|2021|2020|2020|2019|2021|2020|2020|2019|1139
1620137840000|2021-05-04 14:17:20|2021||2020||2021||2020||942
1620137850000|2021-05-04 14:17:30|||||||||208
1620137860000|2021-05-04 14:17:40|2021|2020|2020|2019|2021|2020|2020|2019|497
1620137870000|2021-05-04 14:17:50|2021|2020|2024|2023|2024|2023|2021|2019|5334
1620137890000|2021-05-04 14:18:10|2023|2022|2022|2021|2023|2022|2022|2021|789
1620137900000|2021-05-04 14:18:20|2023||2023||2023||2023||48
1620137940000|2021-05-04 14:19:00|||||||||105
1620137950000|2021-05-04 14:19:10|2022|2022|2021|2020|2022|2022|2021|2020|2364
1620137960000|2021-05-04 14:19:20|||||||||138
1620137970000|2021-05-04 14:19:30|2020|2019|2021|2020|2021|2020|2020|2018|1433
1620137990000|2021-05-04 14:19:50|2022|2021|2021|2020|2022|2021|2021|2020|1070
1620138000000|2021-05-04 14:20:00|2020|2019|2020|2019|2021|2020|2019|2018|1634
1620138010000|2021-05-04 14:20:10|2019|2018|2019|2018|2020|2019|2019|2018|1721
1620138020000|2021-05-04 14:20:20|||||||||360
1620138030000|2021-05-04 14:20:30|2018|2017|2018|2016|2019|2017|2018|2016|1061
1620138050000|2021-05-04 14:20:50|2019|2017|2019|2018|2019|2018|2019|2017|443
1620138080000|2021-05-04 14:21:20|||||||||150
1620138110000|2021-05-04 14:21:50|||||||||48
1620138130000|2021-05-04 14:22:10|2018|2017|2018|2017|2018|2017|2018|2016|2394
1620138160000|2021-05-04 14:22:40|||||||||60
1620138170000|2021-05-04 14:22:50|2019|2018|2018|2017|2019|2018|2018|2016|3105
1620138180000|2021-05-04 14:23:00|||||||||277
1620138200000|2021-05-04 14:23:20|2017|2016|2016|2014|2018|2017|2016|2014|2141
1620138220000|2021-05-04 14:23:40||2015||2015||2015||2015|0
1620138230000|2021-05-04 14:23:50|||||||||1120
1620138270000|2021-05-04 14:24:30|2017|2016|2016|2015|2017|2016|2016|2015|1419
1620138300000|2021-05-04 14:25:00|||||||||567
1620138330000|2021-05-04 14:25:30|2015|2014|2015|2014|2015|2014|2015|2014|1289
1620138340000|2021-05-04 14:25:40|||||||||83
1620138360000|2021-05-04 14:26:00|2014|2013|2012|2011|2014|2013|2012|2011|2526
1620138370000|2021-05-04 14:26:10|||||||||456
1620138380000|2021-05-04 14:26:20|2011|2010|2011|2010|2011|2010|2011|2010|936
1620138390000|2021-05-04 14:26:30|||||||||57
1620138400000|2021-05-04 14:26:40|2010|2009|2009|2008|2010|2009|2009|2008|2564
1620138410000|2021-05-04 14:26:50|2010|2009|2010|2009|2010|2009|2010|2008|1073
1620138420000|2021-05-04 14:27:00|||||||||589
1620138440000|2021-05-04 14:27:20|2011|2010|2010|2009|2011|2010|2010|2009|3753
1620138450000|2021-05-04 14:27:30|||||||||28
1620138470000|2021-05-04 14:27:50|2009|2008|2008|2007|2009|2008|2008|2007|1321
1620138480000|2021-05-04 14:28:00|2009|2008|2010|2009|2010|2009|2008|2007|2886
1620138500000|2021-05-04 14:28:20|2009|2008|2009|2008|2010|2008|2009|2008|448
1620138510000|2021-05-04 14:28:30|2010|2009|2010|2009|2011|2010|2009|2009|2622
1620138570000|2021-05-04 14:29:30|2011|2010|2013|2011|2013|2011|2010|2009|2054
1620138590000|2021-05-04 14:29:50|2012||2012||2012||2012||0
1620138610000|2021-05-04 14:30:10|2013||2012||2013||2012||129
1620138620000|2021-05-04 14:30:20|2013||2013||2013||2013||0
1620138630000|2021-05-04 14:30:30|2012|2010|2012|2010|2012|2010|2012|2010|562
1620138660000|2021-05-04 14:31:00|||||||||300
1620138670000|2021-05-04 14:31:10||2011||2011||2011||2011|1
1620138680000|2021-05-04 14:31:20|||||||||62
1620138690000|2021-05-04 14:31:30|||||||||78
1620138710000|2021-05-04 14:31:50|2011|2010|2011|2010|2011|2010|2011|2010|245
1620138720000|2021-05-04 14:32:00|2010|2009|2011|2010|2011|2010|2010|2009|797
1620138730000|2021-05-04 14:32:10|2010|2009|2010|2009|2010|2009|2010|2009|220
1620138750000|2021-05-04 14:32:30|2009|2008|2008|2007|2009|2008|2008|2007|1672
1620138760000|2021-05-04 14:32:40|||||||||96
1620138770000|2021-05-04 14:32:50|2009|2008|2009|2008|2009|2008|2009|2008|1687
1620138780000|2021-05-04 14:33:00|2010|2009|2009|2008|2010|2009|2009|2008|1152
1620138800000|2021-05-04 14:33:20|2010|2009|2011|2010|2012|2010|2009|2009|639
1620138810000|2021-05-04 14:33:30||2009||2009||2009||2009|305
1620138820000|2021-05-04 14:33:40|||||||||444
1620138850000|2021-05-04 14:34:10|||||||||62
1620138860000|2021-05-04 14:34:20||2010||2010||2010||2010|29
1620138880000|2021-05-04 14:34:40||2009||2010||2010||2009|249
1620138890000|2021-05-04 14:34:50|2010|2009|2010|2009|2010|2009|2010|2009|942
1620138900000|2021-05-04 14:35:00|||||||||644
1620138910000|2021-05-04 14:35:10|||||||||318
1620138920000|2021-05-04 14:35:20|2009|2008|2009|2008|2009|2008|2009|2008|456
1620138940000|2021-05-04 14:35:40|2010|2009|2011|2010|2011|2010|2010|2009|1053
1620138950000|2021-05-04 14:35:50|||||||||5
1620139020000|2021-05-04 14:37:00|2010|2009|2010|2009|2010|2009|2010|2008|792
1620139030000|2021-05-04 14:37:10|2009|2008|2009|2008|2009|2008|2009|2008|32
1620139060000|2021-05-04 14:37:40|2010|2009|2008|2007|2010|2009|2008|2006|1915
1620139070000|2021-05-04 14:37:50|||||||||1
1620139080000|2021-05-04 14:38:00|||||||||3
1620139090000|2021-05-04 14:38:10|2007|2006|2007|2006|2007|2006|2007|2006|137
1620139140000|2021-05-04 14:39:00|2006|2005|2006|2005|2006|2005|2005|2004|2964
1620139150000|2021-05-04 14:39:10|||||||||74
1620139170000|2021-05-04 14:39:30|2007|2006|2007|2005|2007|2006|2006|2005|853
1620139210000|2021-05-04 14:40:10|2006||2006||2006||2006||445
1620139240000|2021-05-04 14:40:40|2005|2004|2005|2003|2005|2004|2005|2003|1495
1620139250000|2021-05-04 14:40:50|||||||||49
1620139260000|2021-05-04 14:41:00|||||||||1821
1620139270000|2021-05-04 14:41:10|||||||||421
1620139280000|2021-05-04 14:41:20|||||||||1462
1620139290000|2021-05-04 14:41:30|||||||||553
1620139300000|2021-05-04 14:41:40|||||||||262
1620139320000|2021-05-04 14:42:00|2006|2004|2006|2004|2006|2004|2006|2003|1777
1620139330000|2021-05-04 14:42:10|2007|2005|2009|2008|2010|2009|2007|2004|5407
1620139340000|2021-05-04 14:42:20|||||||||1
1620139350000|2021-05-04 14:42:30|2008|2007|2008|2007|2008|2007|2008|2007|762
1620139360000|2021-05-04 14:42:40||2006||2006||2006||2006|425
1620139380000|2021-05-04 14:43:00|2007|2005|2006|2004|2007|2005|2006|2004|1017
1620139400000|2021-05-04 14:43:20|||||||||1
1620139410000|2021-05-04 14:43:30|2007|2005|2007|2006|2007|2006|2007|2005|836
1620139450000|2021-05-04 14:44:10|||||||||50
1620139460000|2021-05-04 14:44:20|2008|2007|2008|2007|2008|2007|2008|2007|32
1620139470000|2021-05-04 14:44:30|||||||||580
1620139510000|2021-05-04 14:45:10||2006||2006||2006||2006|402
1620139520000|2021-05-04 14:45:20||2007||2007||2007||2007|0
1620139540000|2021-05-04 14:45:40|2007|2006|2008|2007|2008|2007|2007|2006|612
1620139550000|2021-05-04 14:45:50||2006||2006||2006||2006|250
1620139580000|2021-05-04 14:46:20|2007|2005|2007|2006|2007|2006|2006|2005|993
1620139590000|2021-05-04 14:46:30|2006|2005|2006|2005|2006|2005|2006|2005|76
1620139600000|2021-05-04 14:46:40|2005|2004|2006|2004|2006|2004|2005|2004|572
1620139610000|2021-05-04 14:46:50||2005||2005||2005||2005|0
1620139640000|2021-05-04 14:47:20|2007|2006|2008|2006|2008|2006|2007|2006|631
1620139660000|2021-05-04 14:47:40|2007|2007|2006|2004|2007|2007|2006|2004|655
1620139680000|2021-05-04 14:48:00|2005||2005||2005||2005||49
1620139690000|2021-05-04 14:48:10|2006|2005|2005|2004|2006|2005|2005|2004|1369
1620139710000|2021-05-04 14:48:30||2003||2003||2003||2003|231
1620139720000|2021-05-04 14:48:40||2004||2003||2004||2003|3120
1620139750000|2021-05-04 14:49:10||2004||2004||2004||2004|0
1620139760000|2021-05-04 14:49:20||2003||2003||2003||2003|306
1620139780000|2021-05-04 14:49:40|2004|2002|2006|2004|2006|2004|2003|2002|1505
1620139790000|2021-05-04 14:49:50||2005||2005||2005||2005|0
1620139800000|2021-05-04 14:50:00|2007|2006|2007|2006|2007|2006|2007|2006|944
1620139810000|2021-05-04 14:50:10|||||||||456
1620139820000|2021-05-04 14:50:20|2006|2005|2006|2005|2006|2005|2006|2005|792
1620139840000|2021-05-04 14:50:40|||||||||56
1620139850000|2021-05-04 14:50:50|2005|2004|2005|2004|2005|2004|2005|2004|928
1620139860000|2021-05-04 14:51:00|||||||||69
1620139870000|2021-05-04 14:51:10|||||||||191
1620139880000|2021-05-04 14:51:20|||||||||1
1620139910000|2021-05-04 14:51:50|||||||||1744
1620139920000|2021-05-04 14:52:00|2006|2005|2007|2005|2007|2006|2006|2005|1505
1620139930000|2021-05-04 14:52:10|2006|2004|2006|2005|2006|2005|2006|2004|910
1620139940000|2021-05-04 14:52:20|||||||||46
1620139960000|2021-05-04 14:52:40|2007||2007||2007||2007||234
1620139980000|2021-05-04 14:53:00|||||||||119
1620139990000|2021-05-04 14:53:10|2006|2004|2005|2004|2006|2004|2004|2003|1502
1620140000000|2021-05-04 14:53:20|||||||||466
1620140010000|2021-05-04 14:53:30|2004|2003|2004|2003|2004|2003|2004|2003|186
1620140020000|2021-05-04 14:53:40||2002||2003||2003||2002|579
1620140040000|2021-05-04 14:54:00|||||||||360
1620140060000|2021-05-04 14:54:20|||||||||9
1620140070000|2021-05-04 14:54:30|||||||||1280
1620140080000|2021-05-04 14:54:40|2005|2004|2006|2005|2006|2005|2005|2004|1757
1620140090000|2021-05-04 14:54:50|2005|2004|2005|2003|2005|2005|2005|2003|517
1620140120000|2021-05-04 14:55:20|2004|2004|2004|2003|2004|2004|2004|2002|949
1620140130000|2021-05-04 14:55:30|||||||||76
1620140140000|2021-05-04 14:55:40|2005|2004|2005|2004|2005|2004|2005|2004|818
1620140150000|2021-05-04 14:55:50|2004|2003|2005|2003|2005|2004|2004|2003|661
1620140160000|2021-05-04 14:56:00||2004||2004||2004||2004|2
1620140170000|2021-05-04 14:56:10|||||||||1262
1620140200000|2021-05-04 14:56:40|||||||||213
1620140210000|2021-05-04 14:56:50|2004|2003|2005|2004|2005|2004|2004|2002|1441
1620140220000|2021-05-04 14:57:00|2006||2006||2006||2006||699
1620140240000|2021-05-04 14:57:20||2005||2005||2005||2005|5
1620140250000|2021-05-04 14:57:30|2007||2007||2007||2007||94
1620140280000|2021-05-04 14:58:00|2008|2006|2008|2007|2009|2007|2008|2006|2034
1620140290000|2021-05-04 14:58:10|2007|2006|2007|2006|2007|2006|2007|2006|1956
1620140300000|2021-05-04 14:58:20||2005||2005||2005||2005|473
1620140310000|2021-05-04 14:58:30|2008|2006|2008|2007|2009|2008|2007|2005|3570
1620140320000|2021-05-04 14:58:40|||||||||577
1620140330000|2021-05-04 14:58:50|2007|2006|2007|2006|2007|2006|2007|2006|289
1620140360000|2021-05-04 14:59:20|||||||||392
1620140370000|2021-05-04 14:59:30|2008||2008||2008||2008||281
1620140390000|2021-05-04 14:59:50|2007||2007||2007||2007||1
1620140400000|2021-05-04 15:00:00|2008||2007||2008||2007||365
1620140420000|2021-05-04 15:00:20|||||||||104
1620140430000|2021-05-04 15:00:30|||||||||132
1620140440000|2021-05-04 15:00:40|||||||||378
1620140470000|2021-05-04 15:01:10|||||||||24
1620140520000|2021-05-04 15:02:00|||||||||47
1620140530000|2021-05-04 15:02:10|||||||||68972
1620140540000|2021-05-04 15:02:20|2008|2007|2008|2007|2008|2007|2008|2007|480
1620140550000|2021-05-04 15:02:30|||||||||164
1620140560000|2021-05-04 15:02:40|2009||2009||2009||2009||859
1620140590000|2021-05-04 15:03:10|2008||2008||2008||2008||42
1620140610000|2021-05-04 15:03:30|2007|2006|2007|2006|2007|2006|2007|2006|521
1620140640000|2021-05-04 15:04:00|2006|2005|2007|2006|2007|2006|2006|2005|1443
1620140740000|2021-05-04 15:05:40|2006|2005|2004|2003|2007|2006|2000|1999.5|31059
1620140750000|2021-05-04 15:05:50|2003|2002|2006|2005|2006|2005|2003|2001|4891
1620140760000|2021-05-04 15:06:00|2005|2004|2005|2004|2005|2004|2005|2004|700
1620140770000|2021-05-04 15:06:10|||||||||565
1620140780000|2021-05-04 15:06:20|||||||||2
1620140790000|2021-05-04 15:06:30|||||||||25
1620140800000|2021-05-04 15:06:40|2006|2005|2005|2004|2006|2005|2005|2004|661
1620140820000|2021-05-04 15:07:00|2006|2005|2006|2005|2006|2005|2005|2004|513
1620140840000|2021-05-04 15:07:20|2007|2006|2008|2006|2008|2006|2007|2006|1677
1620140860000|2021-05-04 15:07:40|2009|2007|2009|2008|2009|2008|2008|2007|2842
1620140870000|2021-05-04 15:07:50|2010||2009||2010||2009||1179
1620140880000|2021-05-04 15:08:00|||||||||214
1620140890000|2021-05-04 15:08:10|2010|2009|2010|2009|2010|2009|2010|2009|838
1620140900000|2021-05-04 15:08:20|||||||||69153
1620140920000|2021-05-04 15:08:40|||||||||228
1620140930000|2021-05-04 15:08:50|2011|2010|2010|2009|2011|2010|2010|2009|585
1620140940000|2021-05-04 15:09:00|2009|2008|2009|2008|2009|2008|2008|2006|2040
1620140960000|2021-05-04 15:09:20|2010|2009|2010|2009|2010|2009|2010|2009|540
1620140970000|2021-05-04 15:09:30|2011||2010||2011||2010||526
1620140990000|2021-05-04 15:09:50|||||||||100
1620141000000|2021-05-04 15:10:00|2009|2008|2010|2009|2010|2009|2009|2008|2724
1620141010000|2021-05-04 15:10:10|||||||||1
1620141030000|2021-05-04 15:10:30|2009|2008|2009|2008|2010|2008|2007|2006|1698
1620141040000|2021-05-04 15:10:40|||||||||61
1620141060000|2021-05-04 15:11:00|2008|2007|2010|2008|2010|2008|2008|2007|1653
1620141070000|2021-05-04 15:11:10|2009||2009||2009||2009||99
1620141100000|2021-05-04 15:11:40|2008|2007|2008|2007|2008|2007|2008|2007|402
1620141110000|2021-05-04 15:11:50|2007|2006|2008|2006|2008|2006|2007|2006|723
1620141150000|2021-05-04 15:12:30|2007||2007||2008||2007||704
1620141160000|2021-05-04 15:12:40|2008||2008||2008||2007||32
1620141200000|2021-05-04 15:13:20|2007||2007||2007||2007||0
1620141210000|2021-05-04 15:13:30|2006|2005|2006|2005|2006|2005|2006|2005|1814
1620141220000|2021-05-04 15:13:40|2007|2006|2007|2006|2007|2006|2007|2006|2732
1620141240000|2021-05-04 15:14:00|||||||||225
1620141260000|2021-05-04 15:14:20|||||||||120
1620141270000|2021-05-04 15:14:30|2006|2005|2006|2005|2006|2005|2005|2004|11783
1620141280000|2021-05-04 15:14:40|||||||||49
1620141300000|2021-05-04 15:15:00|2006|2004|2008|2006|2008|2006|2006|2004|0
1620141310000|2021-05-04 15:15:10|2007|2005|2005|2003|2008|2006|2005|2003|23
1620141320000|2021-05-04 15:15:20|2006|2004|2005|2002|2006|2004|2005|2002|185
1620141330000|2021-05-04 15:15:30|2006|2004|2005|2003|2006|2004|2005|2003|0
1620141340000|2021-05-04 15:15:40|2006|2004|2005|2003|2006|2004|2005|2003|0
1620141350000|2021-05-04 15:15:50|2006|2004|2008|2005|2008|2005|2005|2003|118
1620141360000|2021-05-04 15:16:00|2007|2004|2007|2004|2008|2005|2007|2004|0
1620141370000|2021-05-04 15:16:10|2008|2005|2008|2005|2008|2005|2007|2004|0
1620141380000|2021-05-04 15:16:20|2007|2004|2007|2005|2008|2006|2006|2004|0
1620141390000|2021-05-04 15:16:30|2008|2006|2008|2006|2008|2006|2007|2005|0
1620141400000|2021-05-04 15:16:40|2007|2005|2007|2005|2007|2005|2007|2005|0
1620141410000|2021-05-04 15:16:50|2008|2006|2007|2005|2008|2006|2007|2005|0
1620141420000|2021-05-04 15:17:00|2008|2006|2007|2005|2008|2006|2007|2005|0
1620141430000|2021-05-04 15:17:10|2009|2007|2008|2006|2009|2007|2008|2006|1
1620141440000|2021-05-04 15:17:20|2009|2007|2008|2006|2009|2007|2008|2006|0
1620141450000|2021-05-04 15:17:30|2009|2007|2009|2007|2010|2008|2008|2006|85
1620141460000|2021-05-04 15:17:40|2010|2008|2010|2008|2010|2008|2009|2007|0
1620141470000|2021-05-04 15:17:50|2009|2007|2009|2007|2010|2008|2009|2007|47
1620141490000|2021-05-04 15:18:10|2010|2008|2009|2007|2010|2008|2009|2007|0
1620141500000|2021-05-04 15:18:20|2010|2008|2010|2008|2010|2008|2009|2007|24
1620141510000|2021-05-04 15:18:30|2009|2007|2007|2005|2009|2007|2006|2004|9
1620141520000|2021-05-04 15:18:40|2006|2004|2005|2003|2006|2004|2005|2003|40
1620141530000|2021-05-04 15:18:50|2006|2004|2006|2003|2006|2004|2006|2003|0
1620141540000|2021-05-04 15:19:00|2005|2004|2006|2004|2006|2004|2005|2003|0
1620141550000|2021-05-04 15:19:10|2005|2003|2007|2005|2007|2005|2005|2003|0
1620141560000|2021-05-04 15:19:20|2006|2004|2006|2004|2007|2005|2006|2004|0
1620141570000|2021-05-04 15:19:30|2007|2005|2007|2005|2007|2005|2006|2004|76
1620141580000|2021-05-04 15:19:40|2006|2004|2006|2004|2007|2005|2006|2004|0
1620141600000|2021-05-04 15:20:00|2007|2005|2007|2005|2007|2005|2006|2004|0
1620141610000|2021-05-04 15:20:10|2006|2004|2007|2005|2008|2006|2006|2004|0
1620141620000|2021-05-04 15:20:20|2008|2004|2007|2005|2008|2005|2007|2004|0
1620141630000|2021-05-04 15:20:30|2008|2006|2007|2005|2008|2006|2007|2005|0
1620141640000|2021-05-04 15:20:40|2008|2006|2007|2005|2008|2006|2007|2005|0
1620141650000|2021-05-04 15:20:50|2008|2006|2006|2004|2008|2006|2006|2004|0
1620141660000|2021-05-04 15:21:00|2007|2005|2006|2004|2007|2005|2006|2003|205
1620141670000|2021-05-04 15:21:10|2007|2003|2006|2004|2007|2005|2006|2003|0
1620141680000|2021-05-04 15:21:20|2007|2005|2007|2005|2007|2005|2006|2004|0
1620141690000|2021-05-04 15:21:30|2006|2004|2007|2005|2007|2005|2006|2004|0
1620141700000|2021-05-04 15:21:40|2006|2004|2006|2004|2006|2004|2006|2004|0
1620141710000|2021-05-04 15:21:50|2007|2005|2006|2004|2007|2005|2006|2004|0
1620141730000|2021-05-04 15:22:10|2007|2005|2006|2004|2007|2005|2006|2004|0
1620141740000|2021-05-04 15:22:20|2007|2005|2004|2002|2007|2005|2004|2002|29
1620141750000|2021-05-04 15:22:30|2005|2003|2005|2003|2005|2003|2004|2002|0
1620141760000|2021-05-04 15:22:40|2004|2002|2004|2002|2004|2002|2004|2002|0
1620141770000|2021-05-04 15:22:50|2005|2003|2005|2003|2005|2003|2004|2002|68
1620141780000|2021-05-04 15:23:00|2003|2001|2004|2001|2004|2001|2001|1999.5|1148
1620141790000|2021-05-04 15:23:10|2003|2000|2004|2002|2005|2003|2003|2000|91
1620141800000|2021-05-04 15:23:20|2005|2003|2004|2002|2005|2003|2004|2002|0
1620141810000|2021-05-04 15:23:30|2005|2003|2004|2002|2005|2003|2004|2002|0
1620141820000|2021-05-04 15:23:40|2005|2003|2005|2003|2005|2003|2004|2002|0
1620141830000|2021-05-04 15:23:50|2004|2002|2002|2000|2004|2002|2002|2000|70
1620141840000|2021-05-04 15:24:00|2003|2001|2005|2002|2005|2002|2002|2000|72
1620141850000|2021-05-04 15:24:10|2004|2001|2005|2002|2006|2003|2003|2001|36
1620141860000|2021-05-04 15:24:20|2006|2003|2004|2001|2006|2003|2003|2001|95
1620141870000|2021-05-04 15:24:30|2005|2002|2004|2002|2005|2002|2003|2001|0
1620141880000|2021-05-04 15:24:40|2003|2001|2003|2001|2004|2002|2003|2001|91
1620141890000|2021-05-04 15:24:50|2004|2002|2002|2000|2004|2002|2002|1999.5|202
1620141900000|2021-05-04 15:25:00|2003|2001|2004|2001|2004|2001|2002|2000|0
1620141910000|2021-05-04 15:25:10|2003|2000|2004|2001|2004|2001|2003|2000|172
1620141920000|2021-05-04 15:25:20|2002|2000|2001|1999|2002|2000|2001|1999|373
1620141930000|2021-05-04 15:25:30|2002|1999.5|2001|1998.5|2002|1999.5|2001|1998.5|225
1620141950000|2021-05-04 15:25:50|2002|1999|2002|1999.5|2002|1999.5|2001|1998.5|0
1620141970000|2021-05-04 15:26:10|2001|1999|2002|1999.5|2002|1999.5|2001|1999|0
1620141980000|2021-05-04 15:26:20|2001|1999|2002|1999.5|2003|2000|2001|1999|72
1620141990000|2021-05-04 15:26:30|2003|2000|2003|2001|2003|2001|2002|2000|0
1620142000000|2021-05-04 15:26:40|2002|2000|2004|2001|2004|2001|2002|2000|27
1620142010000|2021-05-04 15:26:50|2003|2000|2003|2000|2004|2001|2003|2000|0
1620142020000|2021-05-04 15:27:00|2004|2001|2003|2001|2004|2001|2003|2000|0
1620142030000|2021-05-04 15:27:10|2002|2000|2003|2001|2003|2001|2002|2000|198
1620142050000|2021-05-04 15:27:30|2002|2000|2002|2000|2003|2001|2002|2000|0
1620142060000|2021-05-04 15:27:40|2003|1999.5|2002|1999.5|2003|1999.5|2002|1999.5|0
1620142070000|2021-05-04 15:27:50|2003|2000|2001|1999.5|2003|2000|2001|1999.5|0
1620142080000|2021-05-04 15:28:00|2002|2000|2003|2000|2003|2000|2002|2000|0
1620142090000|2021-05-04 15:28:10|2000.5|1999|2002|1999|2002|1999.5|2000|1998|325
1620142100000|2021-05-04 15:28:20|2003|1999.5|2002|1999.5|2003|2000|2001|1999|154
1620142110000|2021-05-04 15:28:30|2003|2000|2002|1999.5|2003|2000|2002|1999.5|0
1620142120000|2021-05-04 15:28:40|2003|2000|2003|2001|2003|2001|2002|1999.5|296
1620142130000|2021-05-04 15:28:50|2002|2000|2003|2001|2003|2001|2002|2000|0
1620142140000|2021-05-04 15:29:00|2002|2000|2002|2000|2002|2000|2002|2000|0
1620142150000|2021-05-04 15:29:10|2005|2002|2004|2002|2006|2003|2003|2001|2475
1620142160000|2021-05-04 15:29:20|2002|2000|2002|2000|2003|2001|2002|2000|31
1620142170000|2021-05-04 15:29:30|2003|2001|2003|2001|2004|2002|2002|2000|51
1620142180000|2021-05-04 15:29:40|2004|2002|2003|2001|2004|2002|2003|2001|28
1620142190000|2021-05-04 15:29:50|2004|2002|2004|2002|2004|2002|2003|2001|5
1620198000000|2021-05-05 07:00:00|2012|2001|2016|2008|2016|2008|2010|2001|1280
1620198010000|2021-05-05 07:00:10|2015|2009|2003|1998|2015|2010|2002|1998|2912
1620198020000|2021-05-05 07:00:20|2004||2004||2004||2003||463
1620198030000|2021-05-05 07:00:30|2006|1998.5|2003|1998|2006|2004|2003|1998|1372
1620198040000|2021-05-05 07:00:40|2004|1998.5|2004|1999|2009|2004|2004|1998|6547
1620198050000|2021-05-05 07:00:50|2003|1998|2002|1992.5|2004|1999|1993.5|1990.5|1954
1620198060000|2021-05-05 07:01:00|2001||2001||2001||2001||0
1620198070000|2021-05-05 07:01:10|2000|1993|2003|1996|2003|1996|1999|1993|823
1620198090000|2021-05-05 07:01:30|2004|2000|2004|1996|2004|2001|2004|1996|674
1620198100000|2021-05-05 07:01:40|||||||||30
1620198120000|2021-05-05 07:02:00|||||||||70
1620198130000|2021-05-05 07:02:10|2003||2002||2003||2001||0
1620198140000|2021-05-05 07:02:20|2001||2001||2001||2001||16
1620198150000|2021-05-05 07:02:30|2000|1996.5|1993|1986|2000|1996.5|1993|1986|1416
1620198160000|2021-05-05 07:02:40|1992.5|1986.5|1994|1988.5|1994.5|1990|1992.5|1986.5|322
1620198170000|2021-05-05 07:02:50|1993.5|1989|1993.5|1989|1993.5|1989|1993.5|1989|1319
1620198180000|2021-05-05 07:03:00|1994|1990|2001|1996|2002|1996|1993.5|1990|2987
1620198190000|2021-05-05 07:03:10|2000|1995.5|1994.5|1990|2000|1995.5|1994|1990|1524
1620198200000|2021-05-05 07:03:20||1990.5||1990.5||1990.5||1990.5|793
1620198210000|2021-05-05 07:03:30|||||||||997
1620198220000|2021-05-05 07:03:40||1991||1991||1991||1991|298
1620198240000|2021-05-05 07:04:00|1993.5|1990|1990.5|1987|1993.5|1990|1989|1985|3878
1620198250000|2021-05-05 07:04:10|||||||||2
1620198260000|2021-05-05 07:04:20|1990|1986|1995.5|1990.5|1997.5|1991|1990|1986|900
1620198270000|2021-05-05 07:04:30||1991||1991.5||1991.5||1991|374
1620198280000|2021-05-05 07:04:40||1992||1991.5||1992.5||1991|114
1620198290000|2021-05-05 07:04:50||1992||1992||1992||1992|4
1620198300000|2021-05-05 07:05:00||1991.5||1992||1992||1991.5|1
1620198310000|2021-05-05 07:05:10|1995|1992.5|1993.5|1988.5|1995.5|1992.5|1990|1988|157
1620198320000|2021-05-05 07:05:20|1993|1988|1993|1988|1994|1988|1993|1987|1
1620198340000|2021-05-05 07:05:40||1988.5||1989||1989.5||1988.5|66
1620198350000|2021-05-05 07:05:50|||||||||56
1620198360000|2021-05-05 07:06:00||1989.5||1990||1990||1989.5|5
1620198370000|2021-05-05 07:06:10|||||||||22
1620198400000|2021-05-05 07:06:40|||||||||174
1620198410000|2021-05-05 07:06:50|1992.5|1989.5|1990|1987|1992.5|1989.5|1990|1987|119
1620198420000|2021-05-05 07:07:00|1989.5|1986|1989.5|1987|1989.5|1987|1989.5|1986|1392
1620198430000|2021-05-05 07:07:10|1989|1986|1985.5|1982|1989|1986|1982|1980|2365
1620198440000|2021-05-05 07:07:20||1982.5||1982.5||1982.5||1982.5|502
1620198450000|2021-05-05 07:07:30|1986|1984|1986|1983|1988|1985|1985.5|1983|4817
1620198460000|2021-05-05 07:07:40|1985.5|1982.5|1985.5|1981.5|1985.5|1983|1985|1981.5|1040
1620198470000|2021-05-05 07:07:50|1984.5|1981|1980|1977|1984.5|1981|1980|1977|815
1620198480000|2021-05-05 07:08:00||1977.5||1977.5||1977.5||1977.5|165
1620198490000|2021-05-05 07:08:10|1980.5|1977|1982.5|1979.5|1983.5|1980|1980|1977|1248
1620198500000|2021-05-05 07:08:20|1982|1979|1981.5|1979|1982|1979|1981.5|1979|312
1620198520000|2021-05-05 07:08:40|||||||||27
1620198540000|2021-05-05 07:09:00|1982|1979.5|1982.5|1979.5|1982.5|1980.5|1982|1979.5|436
1620198550000|2021-05-05 07:09:10|||||||||1
1620198560000|2021-05-05 07:09:20|||||||||4
1620198570000|2021-05-05 07:09:30|1983|1980|1983|1981.5|1983.5|1981.5|1983|1980|292
1620198580000|2021-05-05 07:09:40||1980||1980||1980||1980|26
1620198590000|2021-05-05 07:09:50|||||||||100
1620198610000|2021-05-05 07:10:10|1982.5|1979.5|1981.5|1977.5|1982.5|1980|1981.5|1977|1511
1620198620000|2021-05-05 07:10:20|1977.5|1977|1978|1975|1981.5|1977|1977.5|1975|379
1620198630000|2021-05-05 07:10:30|1978.5|1975.5|1980.5|1978.5|1983|1980|1977.5|1975.5|4453
1620198640000|2021-05-05 07:10:40||1978||1978||1978.5||1978|1525
1620198650000|2021-05-05 07:10:50|1980|1977.5|1980|1977.5|1980.5|1978|1980|1977.5|400
1620198660000|2021-05-05 07:11:00||1977||1976||1977.5||1975|1512
1620198680000|2021-05-05 07:11:20|1979.5|1975.5|1978.5|1975|1979.5|1975.5|1978.5|1975|398
1620198690000|2021-05-05 07:11:30|1977.5|1974.5|1974.5|1971|1977.5|1975|1971.5|1970|2928
1620198700000|2021-05-05 07:11:40|1975|1970.5|1975|1971.5|1975|1971.5|1975|1970.5|11
1620198710000|2021-05-05 07:11:50|1975.5|1972|1977|1974|1977.5|1974|1975.5|1972|639
1620198720000|2021-05-05 07:12:00||1973.5||1973.5||1974||1973.5|50
1620198730000|2021-05-05 07:12:10|||||||||46
1620198740000|2021-05-05 07:12:20||1974||1974.5||1974.5||1974|0
1620198770000|2021-05-05 07:12:50|1976.5|1974|1975.5|1973|1976.5|1974|1975.5|1972.5|508
1620198780000|2021-05-05 07:13:00|||||||||515
1620198790000|2021-05-05 07:13:10||1972.5||1972.5||1972.5||1972.5|143
1620198800000|2021-05-05 07:13:20|||||||||42
1620198810000|2021-05-05 07:13:30|1976|1974|1975.5|1973.5|1977|1974|1973.5|1972.5|1165
1620198820000|2021-05-05 07:13:40|||||||||9
1620198830000|2021-05-05 07:13:50|||||||||754
1620198840000|2021-05-05 07:14:00|||||||||253
1620198850000|2021-05-05 07:14:10|1975|1973|1975|1972.5|1975|1973|1975|1972.5|298
1620198860000|2021-05-05 07:14:20|1974|1972|1974|1971.5|1974|1972|1974|1971.5|459
1620198880000|2021-05-05 07:14:40|||||||||541
1620198900000|2021-05-05 07:15:00|1974.5|1972|1975|1972.5|1975|1973|1974|1972|657
1620198910000|2021-05-05 07:15:10|1975.5|1973|1975.5|1973|1975.5|1973|1975.5|1973|337
1620198930000|2021-05-05 07:15:30|1975|1975|1975|1972.5|1975|1975|1975|1972.5|519
1620198940000|2021-05-05 07:15:40|||||||||1699
1620198950000|2021-05-05 07:15:50|1974|1972|1971|1969|1974|1972|1971|1969|2568
1620198960000|2021-05-05 07:16:00|1970.5|1968.5|1971|1967.5|1971|1970|1968.5|1967|337
1620198970000|2021-05-05 07:16:10|1970.5|1968|1973|1970|1973.5|1970|1970|1968|1889
1620198980000|2021-05-05 07:16:20|1973.5|1970.5|1973.5|1971.5|1973.5|1971.5|1973.5|1970.5|261
1620199010000|2021-05-05 07:16:50|||||||||351
1620199020000|2021-05-05 07:17:00|1974|1972|1973.5|1971.5|1974|1972|1973|1971.5|1057
1620199030000|2021-05-05 07:17:10|||||||||1
1620199060000|2021-05-05 07:17:40|1973|1971|1973.5|1970.5|1973.5|1971.5|1972|1970|930
1620199070000|2021-05-05 07:17:50|1974|1971.5|1974.5|1972.5|1974.5|1973|1974|1971.5|1167
1620199080000|2021-05-05 07:18:00|1974|1972|1974.5|1972.5|1974.5|1972.5|1974|1972|328
1620199090000|2021-05-05 07:18:10|1974|1972|1974|1972|1974.5|1972.5|1974|1972|281
1620199110000|2021-05-05 07:18:30|1973.5|1971.5|1974.5|1973|1974.5|1974|1973|1971.5|5283
1620199120000|2021-05-05 07:18:40|1975|1972.5|1976.5|1974.5|1977|1974.5|1975|1972.5|2215
1620199130000|2021-05-05 07:18:50|1977|1975|1977.5|1975|1978|1976.5|1976|1973.5|1535
1620199140000|2021-05-05 07:19:00|1978|1975.5|1978.5|1977.5|1979|1977.5|1978|1975.5|430
1620199150000|2021-05-05 07:19:10|1979|1978.5|1979.5|1977.5|1980|1978.5|1978.5|1977.5|2284
1620199160000|2021-05-05 07:19:20|1979|1978|1980|1978|1980.5|1979|1978.5|1978|2171
1620199170000|2021-05-05 07:19:30|1980.5|1978.5|1980.5|1978.5|1980.5|1978.5|1980.5|1978|10
1620199180000|2021-05-05 07:19:40|1981|1979|1981|1977.5|1981.5|1979.5|1979.5|1977|3563
1620199190000|2021-05-05 07:19:50|1980.5|1978|1979.5|1976.5|1981|1979|1979|1976.5|536
1620199200000|2021-05-05 07:20:00|1980|1977|1981|1978.5|1981|1978.5|1980|1977|348
1620199210000|2021-05-05 07:20:10|1980.5|1978|1978.5|1975.5|1980.5|1978|1978|1975.5|1300
1620199220000|2021-05-05 07:20:20|1979|1976|1979|1976.5|1980|1976.5|1978|1976|767
1620199280000|2021-05-05 07:21:20|1978.5|1975.5|1978|1975.5|1978.5|1975.5|1978|1975.5|35
1620199290000|2021-05-05 07:21:30|1978.5|1976|1980|1977|1980|1977|1978|1976|731
1620199310000|2021-05-05 07:21:50|1979.5|1977.5|1979.5|1977|1979.5|1977.5|1979.5|1977|0
1620199330000|2021-05-05 07:22:10|1979||1979||1979.5||1979||265
1620199340000|2021-05-05 07:22:20|||||||||17
1620199360000|2021-05-05 07:22:40|||||||||26
1620199380000|2021-05-05 07:23:00|||||||||22
1620199390000|2021-05-05 07:23:10|||||||||115
1620199440000|2021-05-05 07:24:00|1978.5|1976.5|1977.5|1976|1978.5|1976.5|1977.5|1976|483
1620199450000|2021-05-05 07:24:10|1978|1976.5|1978|1975.5|1979|1978|1978|1975.5|865
1620199460000|2021-05-05 07:24:20|||||||||275
1620199470000|2021-05-05 07:24:30|||||||||120
1620199510000|2021-05-05 07:25:10||1976||1976||1976||1976|0
1620199530000|2021-05-05 07:25:30|1978.5|1976.5|1978.5|1975.5|1978.5|1976.5|1978.5|1975.5|84
1620199540000|2021-05-05 07:25:40|1978|1976.5|1978|1976.5|1978|1976.5|1978|1976.5|0
1620199580000|2021-05-05 07:26:20|||||||||105
1620199610000|2021-05-05 07:26:50|1977.5|1975.5|1973.5|1971.5|1977.5|1975.5|1972|1970.5|3635
1620199630000|2021-05-05 07:27:10|1972.5|1971|1971.5|1969.5|1973.5|1971.5|1971.5|1969.5|889
1620199640000|2021-05-05 07:27:20|1972|1970|1972.5|1970.5|1972.5|1970.5|1972|1970|273
1620199650000|2021-05-05 07:27:30|||||||||506
1620199660000|2021-05-05 07:27:40|||||||||279
1620199670000|2021-05-05 07:27:50|1972|1970|1972|1970|1972|1970|1972|1970|263
1620199680000|2021-05-05 07:28:00|1971.5|1969.5|1970|1968|1971.5|1970|1970|1968|2804
1620199690000|2021-05-05 07:28:10|1969.5|1969|1972|1970|1972.5|1970.5|1969|1967|2475
1620199700000|2021-05-05 07:28:20|1972.5|1971|1973|1971.5|1974|1972|1972.5|1971|515
1620199710000|2021-05-05 07:28:30|1974|1972.5|1974|1972.5|1974|1972.5|1974|1972.5|595
1620199720000|2021-05-05 07:28:40||1973||1973||1973||1973|0
1620199730000|2021-05-05 07:28:50|1974.5|1973.5|1976|1974|1976.5|1974|1974|1973|1309
1620199740000|2021-05-05 07:29:00|1975|1973.5|1974.5|1973|1975|1973.5|1974.5|1973|1137
1620199750000|2021-05-05 07:29:10|1975.5|1973.5|1976|1973.5|1976|1973.5|1974.5|1973.5|503
1620199760000|2021-05-05 07:29:20|1977|1975|1978|1976|1978|1976|1977|1975|372
1620199780000|2021-05-05 07:29:40|1977.5|1975.5|1977.5|1975.5|1978|1976|1977|1975.5|718
1620199790000|2021-05-05 07:29:50|1977|1975|1975|1974|1977|1975|1974.5|1974|1047
1620199800000|2021-05-05 07:30:00|1975.5|1974.5|1976.5|1974.5|1976.5|1974.5|1975.5|1974|1756
1620199810000|2021-05-05 07:30:10|1976|1974|1973.5|1973|1976.5|1974.5|1973.5|1973|1020
1620199820000|2021-05-05 07:30:20|1975|1972.5|1973|1972.5|1975|1973|1973|1972.5|551
1620199830000|2021-05-05 07:30:30|||||||||211
1620199850000|2021-05-05 07:30:50|1972.5|1972|1972.5|1970.5|1972.5|1972|1972.5|1970.5|313
1620199860000|2021-05-05 07:31:00|1973|1970|1973.5|1971|1973.5|1972.5|1972.5|1970|494
1620199870000|2021-05-05 07:31:10|1974|1972|1975|1973|1976|1973.5|1974|1972|2737
1620199880000|2021-05-05 07:31:20|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|663
1620199900000|2021-05-05 07:31:40|1974.5|1974.5|1974.5|1973.5|1975.5|1974.5|1974.5|1973.5|116
1620199910000|2021-05-05 07:31:50|1975|1974|1975.5|1973.5|1976|1974|1975|1973.5|298
1620199920000|2021-05-05 07:32:00|||||||||15
1620199940000|2021-05-05 07:32:20|||||||||124
1620199960000|2021-05-05 07:32:40|1976|1974|1976.5|1974.5|1976.5|1975|1976|1974|589
1620199970000|2021-05-05 07:32:50|||||||||235
1620199980000|2021-05-05 07:33:00|1977|1975|1977|1975.5|1978|1976.5|1976|1975|1405
1620200000000|2021-05-05 07:33:20|1976.5|1975|1975.5|1975|1977|1975|1975.5|1975|147
1620200010000|2021-05-05 07:33:30|1975|1974.5|1975.5|1974.5|1976|1974.5|1975|1974.5|452
1620200020000|2021-05-05 07:33:40|1976|1975|1976|1974.5|1976|1975|1976|1974.5|341
1620200030000|2021-05-05 07:33:50|||||||||81
1620200040000|2021-05-05 07:34:00|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|592
1620200050000|2021-05-05 07:34:10|1976|1974.5|1976.5|1975.5|1976.5|1975.5|1975.5|1974|1689
1620200090000|2021-05-05 07:34:50|||||||||30
1620200120000|2021-05-05 07:35:20|1977|1976|1977.5|1976.5|1978|1976.5|1976.5|1976|781
1620200130000|2021-05-05 07:35:30|1977|1976|1975.5|1974|1977|1976|1975.5|1974|285
1620200140000|2021-05-05 07:35:40|1975|1975|1975.5|1973.5|1976.5|1975.5|1975|1973.5|1434
1620200150000|2021-05-05 07:35:50|1975|1973|1974.5|1972.5|1975|1973|1974|1972.5|420
1620200160000|2021-05-05 07:36:00|1974|1972|1974|1972|1974.5|1972|1973.5|1972|19
1620200170000|2021-05-05 07:36:10|||||||||500
1620200180000|2021-05-05 07:36:20|1973.5|1971.5|1974|1972|1974|1972|1972.5|1971|1233
1620200190000|2021-05-05 07:36:30|1974.5|1972.5|1974.5|1972|1974.5|1973|1974|1972|508
1620200200000|2021-05-05 07:36:40|1974||1974||1974||1974||0
1620200210000|2021-05-05 07:36:50|||||||||1545
1620200220000|2021-05-05 07:37:00|||||||||130
1620200250000|2021-05-05 07:37:30|||||||||32
1620200270000|2021-05-05 07:37:50|||||||||6
1620200300000|2021-05-05 07:38:20|||||||||100
1620200320000|2021-05-05 07:38:40|1974.5|1972.5|1975|1973|1975|1973|1974.5|1972.5|617
1620200340000|2021-05-05 07:39:00|||||||||381
1620200360000|2021-05-05 07:39:20|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|175
1620200370000|2021-05-05 07:39:30|1974|1972|1973.5|1972|1974|1973|1973|1972|463
1620200380000|2021-05-05 07:39:40|1974|1972.5|1975|1973|1975|1973|1974|1972.5|124
1620200410000|2021-05-05 07:40:10|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|139
1620200420000|2021-05-05 07:40:20|1975|1973|1975|1973.5|1975|1973.5|1975|1973|408
1620200430000|2021-05-05 07:40:30|1974.5||1975||1975||1974.5||210
1620200440000|2021-05-05 07:40:40|1974.5|1973|1974.5|1973|1974.5|1973|1974.5|1973|5
1620200470000|2021-05-05 07:41:10|||||||||1200
1620200480000|2021-05-05 07:41:20|1975|1973.5|1975|1973.5|1975|1973.5|1974.5|1973.5|471
1620200510000|2021-05-05 07:41:50|||||||||100
1620200550000|2021-05-05 07:42:30|1975.5|1974|1977.5|1975.5|1977.5|1975.5|1975.5|1974|2427
1620200560000|2021-05-05 07:42:40|1977|1975|1977|1975|1977.5|1975|1976.5|1975|191
1620200570000|2021-05-05 07:42:50|||||||||1
1620200590000|2021-05-05 07:43:10|||||||||100
1620200600000|2021-05-05 07:43:20|1977.5|1975.5|1978|1976.5|1978|1976.5|1977.5|1975.5|655
1620200630000|2021-05-05 07:43:50|1977|1977|1978|1977|1978|1977|1977|1977|161
1620200640000|2021-05-05 07:44:00||1976.5||1976.5||1976.5||1976.5|0
1620200650000|2021-05-05 07:44:10|1977.5|1976|1974|1972.5|1977.5|1976|1974|1972.5|1612
1620200660000|2021-05-05 07:44:20||1973||1973||1973||1973|1
1620200670000|2021-05-05 07:44:30||1972.5||1972.5||1972.5||1972.5|0
1620200680000|2021-05-05 07:44:40|||||||||225
1620200690000|2021-05-05 07:44:50|1973.5|1973|1974|1973|1974|1973|1973.5|1973|47
1620200700000|2021-05-05 07:45:00|1975|1973.5|1976.5|1975|1976.5|1975|1975|1973.5|1318
1620200710000|2021-05-05 07:45:10|1977||1976.5||1977||1976.5||0
1620200760000|2021-05-05 07:46:00|||||||||326
1620200770000|2021-05-05 07:46:10|1976|1974.5|1974|1972|1976|1974.5|1973.5|1972|4029
1620200780000|2021-05-05 07:46:20|1973.5|1971.5|1973|1971|1973.5|1971.5|1972|1970.5|698
1620200800000|2021-05-05 07:46:40|||||||||13
1620200820000|2021-05-05 07:47:00|1972.5|1970.5|1969.5|1967.5|1972.5|1970.5|1969|1967.5|1229
1620200830000|2021-05-05 07:47:10|1969||1969||1969||1969||117
1620200840000|2021-05-05 07:47:20|1969.5|1968|1971.5|1969.5|1971.5|1970.5|1969|1968|1951
1620200850000|2021-05-05 07:47:30|1971||1971||1971||1971||0
1620200860000|2021-05-05 07:47:40|1970.5|1969|1969|1967|1970.5|1969|1968.5|1967|419
1620200870000|2021-05-05 07:47:50|1968.5|1966.5|1969|1967|1969|1967|1968.5|1966.5|45
1620200880000|2021-05-05 07:48:00||1967.5||1967.5||1967.5||1967.5|13
1620200890000|2021-05-05 07:48:10||1967||1967.5||1967.5||1966.5|63
1620200900000|2021-05-05 07:48:20|||||||||500
1620200970000|2021-05-05 07:49:30|||||||||8
1620200990000|2021-05-05 07:49:50|||||||||2
1620201030000|2021-05-05 07:50:30|1969.5|1968|1970.5|1968.5|1970.5|1968.5|1969.5|1968|752
1620201050000|2021-05-05 07:50:50||1969||1969||1969||1969|1
1620201080000|2021-05-05 07:51:20|1971|1969.5|1971|1969.5|1971|1970|1969.5|1969|308
1620201090000|2021-05-05 07:51:30|1970.5|1969|1971|1969|1971|1969|1970.5|1969|1455
1620201120000|2021-05-05 07:52:00|1971.5|1969.5|1973|1971|1973.5|1971|1971.5|1969.5|1701
1620201140000|2021-05-05 07:52:20|1973.5|1971.5|1974|1972|1974|1972.5|1973|1971.5|300
1620201150000|2021-05-05 07:52:30|1973.5||1974||1974||1973.5||0
1620201160000|2021-05-05 07:52:40||1972.5||1972||1972.5||1972|0
1620201170000|2021-05-05 07:52:50||1972.5||1972.5||1972.5||1972.5|0
1620201180000|2021-05-05 07:53:00||1972||1972||1972||1972|0
1620201190000|2021-05-05 07:53:10||1972.5||1972||1972.5||1972|0
1620201200000|2021-05-05 07:53:20|1973.5||1973.5||1973.5||1973.5||0
1620201250000|2021-05-05 07:54:10||1972.5||1972||1972.5||1972|2
1620201260000|2021-05-05 07:54:20|1973||1973||1973.5||1973||740
1620201290000|2021-05-05 07:54:50|1973.5|1972.5|1974|1972.5|1974.5|1973.5|1973|1972|985
1620201300000|2021-05-05 07:55:00|1974.5|1973|1974.5|1973|1974.5|1973|1974.5|1973|0
1620201310000|2021-05-05 07:55:10|||||||||308
1620201320000|2021-05-05 07:55:20||1972.5||1972.5||1972.5||1972.5|0
1620201340000|2021-05-05 07:55:40|||||||||2518
1620201350000|2021-05-05 07:55:50|1974|1973|1978|1976|1978|1976|1974|1973|395
1620201360000|2021-05-05 07:56:00|1978.5|1976.5|1980.5|1978|1980.5|1978|1978.5|1976.5|1061
1620201380000|2021-05-05 07:56:20|||||||||251
1620201390000|2021-05-05 07:56:30|||||||||1
1620201430000|2021-05-05 07:57:10|||||||||76
1620201470000|2021-05-05 07:57:50|1980||1980||1980||1980||5
1620201520000|2021-05-05 07:58:40||1978.5||1978.5||1978.5||1978.5|527
1620201540000|2021-05-05 07:59:00|1980.5|1979|1980.5|1979|1980.5|1979|1980.5|1979|0
1620201560000|2021-05-05 07:59:20|1980|1978.5|1980|1978.5|1980|1978.5|1980|1978.5|0
1620201570000|2021-05-05 07:59:30|1980.5|1979|1980.5|1979|1980.5|1979|1980.5|1979|46
1620201580000|2021-05-05 07:59:40|1981|1979.5|1982|1981|1982|1981|1981|1979.5|857
1620201590000|2021-05-05 07:59:50||1980.5||1980.5||1981||1980.5|126
1620201600000|2021-05-05 08:00:00|||||||||50
1620201630000|2021-05-05 08:00:30|1981.5||1981.5||1981.5||1981.5||6
1620201640000|2021-05-05 08:00:40|1982|1981|1982|1980.5|1982|1981|1982|1980.5|98
1620201650000|2021-05-05 08:00:50|||||||||501
1620201660000|2021-05-05 08:01:00||1981||1981||1981||1981|500
1620201690000|2021-05-05 08:01:30|||||||||201
1620201700000|2021-05-05 08:01:40|1981.5|1980.5|1981.5|1979.5|1981.5|1981|1981|1979.5|684
1620201710000|2021-05-05 08:01:50|1981||1981||1981||1981||1
1620201740000|2021-05-05 08:02:20|||||||||354
1620201750000|2021-05-05 08:02:30|||||||||100
1620201790000|2021-05-05 08:03:10|1980.5|1979|1979.5|1977.5|1980.5|1979|1979|1977|634
1620201800000|2021-05-05 08:03:20||1978||1978.5||1978.5||1977.5|659
1620201820000|2021-05-05 08:03:40|1980.5|1979|1982|1980.5|1982|1980.5|1980|1979|864
1620201840000|2021-05-05 08:04:00|1981.5|1981.5|1981.5|1979.5|1981.5|1981.5|1981.5|1979.5|1144
1620201850000|2021-05-05 08:04:10|1981|1979|1980|1978.5|1981|1979|1980|1978.5|380
1620201860000|2021-05-05 08:04:20|||||||||64
1620201880000|2021-05-05 08:04:40|||||||||500
1620201890000|2021-05-05 08:04:50|||||||||200
1620201900000|2021-05-05 08:05:00|1979.5|1978|1977.5|1977|1979.5|1978|1977.5|1977|1013
1620201910000|2021-05-05 08:05:10|1978.5||1978.5||1978.5||1978.5||8
1620201920000|2021-05-05 08:05:20|1979|1977.5|1979|1977|1979.5|1978.5|1979|1977|1087
1620201950000|2021-05-05 08:05:50|||||||||549
1620201970000|2021-05-05 08:06:10|1979.5|1977.5|1979.5|1977.5|1979.5|1978|1979.5|1977.5|630
1620201980000|2021-05-05 08:06:20|1979|1977|1979|1977|1979|1977.5|1979|1977|98
1620201990000|2021-05-05 08:06:30||1977.5||1977.5||1977.5||1977.5|0
1620202060000|2021-05-05 08:07:40|||||||||27
1620202090000|2021-05-05 08:08:10|1979.5|1978|1979.5|1978.5|1980|1979|1979|1978|291
1620202110000|2021-05-05 08:08:30|1979|1977.5|1978|1976|1979.5|1978.5|1977.5|1976|1378
1620202120000|2021-05-05 08:08:40||1976.5||1976||1976.5||1976|279
1620202140000|2021-05-05 08:09:00|1977.5||1977||1977.5||1977||0
1620202150000|2021-05-05 08:09:10|1976.5|1975.5|1975|1973|1976.5|1975.5|1974.5|1972.5|1178
1620202160000|2021-05-05 08:09:20|1974|1972.5|1974|1972.5|1974|1972.5|1974|1972.5|595
1620202180000|2021-05-05 08:09:40|1973.5||1973.5||1973.5||1973.5||2
1620202230000|2021-05-05 08:10:30|1974|1973|1975|1973|1975|1973.5|1974|1973|663
1620202250000|2021-05-05 08:10:50|||||||||99
1620202280000|2021-05-05 08:11:20|||||||||75
1620202320000|2021-05-05 08:12:00|1975.5|1973.5|1976|1974|1976|1974.5|1975.5|1973.5|615
1620202340000|2021-05-05 08:12:20|1976.5|1974.5|1977.5|1976|1977.5|1976|1976.5|1974.5|783
1620202350000|2021-05-05 08:12:30|1978|1976.5|1976.5|1975.5|1979|1977.5|1976.5|1975.5|1761
1620202360000|2021-05-05 08:12:40|1976|1975|1976|1975|1976|1975|1976|1975|86
1620202370000|2021-05-05 08:12:50|1975.5|1974.5|1976.5|1974.5|1976.5|1974.5|1975.5|1974.5|57
1620202400000|2021-05-05 08:13:20||1975||1975||1975||1975|0
1620202410000|2021-05-05 08:13:30|||||||||1
1620202440000|2021-05-05 08:14:00|1977.5|1975.5|1977.5|1976|1978|1976|1977.5|1975.5|652
1620202460000|2021-05-05 08:14:20|1977|1975.5|1976|1974.5|1977|1975.5|1975|1974.5|11605
1620202470000|2021-05-05 08:14:30|1975|1974|1974.5|1973|1975.5|1974.5|1974.5|1973|3293
1620202480000|2021-05-05 08:14:40|1975|1972.5|1974|1972.5|1975|1972.5|1974|1972.5|233
1620202500000|2021-05-05 08:15:00|1974.5|1973|1974.5|1972.5|1975|1973|1974.5|1972.5|784
1620202520000|2021-05-05 08:15:20|1975|1973|1974.5|1972.5|1975|1974|1973.5|1972|9387
1620202530000|2021-05-05 08:15:30|1974|1972|1974|1972.5|1974.5|1972.5|1973.5|1972|639
1620202540000|2021-05-05 08:15:40|1974.5|1973|1974.5|1973|1974.5|1973|1974.5|1973|278
1620202560000|2021-05-05 08:16:00|1975|1973.5|1975|1973.5|1975.5|1974.5|1974|1973|10905
1620202570000|2021-05-05 08:16:10|1975.5|1973|1978.5|1977|1979|1978.5|1975|1973|10290
1620202580000|2021-05-05 08:16:20|1979|1977.5|1978.5|1977|1979|1977.5|1978.5|1977|202
1620202600000|2021-05-05 08:16:40|1979|1977.5|1979|1977.5|1979|1978|1979|1977.5|204
1620202610000|2021-05-05 08:16:50|1979.5|1978|1980.5|1978.5|1980.5|1978.5|1979.5|1978|625
1620202620000|2021-05-05 08:17:00|1980|1978|1978|1976.5|1980|1978|1977.5|1976.5|12820
1620202650000|2021-05-05 08:17:30|1977.5||1977.5||1977.5||1977.5||1
1620202660000|2021-05-05 08:17:40|1977|1976|1975.5|1974|1977|1976|1975|1974|4013
1620202670000|2021-05-05 08:17:50|1975|1973.5|1975|1973.5|1975|1973.5|1973.5|1973|326
1620202680000|2021-05-05 08:18:00|1975.5|1974|1976|1974|1976|1974|1975.5|1974|2578
1620202690000|2021-05-05 08:18:10||1974.5||1974.5||1975||1974|7193
1620202700000|2021-05-05 08:18:20|1975|1974|1975|1973.5|1975|1974|1974.5|1973.5|1354
1620202710000|2021-05-05 08:18:30|||||||||50
1620202720000|2021-05-05 08:18:40|||||||||100
1620202730000|2021-05-05 08:18:50|1974.5|1973|1972.5|1971.5|1975|1973|1972.5|1971|612
1620202740000|2021-05-05 08:19:00|1973|1972|1974|1972.5|1974|1973|1973|1972|461
1620202780000|2021-05-05 08:19:40|||||||||59
1620202790000|2021-05-05 08:19:50|||||||||602
1620202800000|2021-05-05 08:20:00|1974.5|1973|1974|1973|1975|1973.5|1974|1973|1828
1620202810000|2021-05-05 08:20:10|||||||||6
1620202820000|2021-05-05 08:20:20|1974.5|1973.5|1974|1973|1975|1974|1974|1973|1367
1620202830000|2021-05-05 08:20:30|1974.5|1973.5|1975|1973.5|1975|1973.5|1974.5|1973.5|827
1620202840000|2021-05-05 08:20:40|1975.5|1974|1977|1975.5|1977.5|1975.5|1975.5|1973.5|1303
1620202860000|2021-05-05 08:21:00|1977.5|1976|1978.5|1976.5|1978.5|1976.5|1977|1976|241
1620202870000|2021-05-05 08:21:10|||||||||602
1620202880000|2021-05-05 08:21:20|1979|1977|1979.5|1977.5|1980|1977.5|1978.5|1977|417
1620202900000|2021-05-05 08:21:40|1980|1978|1979.5|1978|1980|1978.5|1979.5|1978|0
1620202910000|2021-05-05 08:21:50|1980|1978.5|1979.5|1978.5|1980|1978.5|1979.5|1978.5|41
1620202920000|2021-05-05 08:22:00|1980|1979|1981.5|1980|1982|1980|1980|1979|399
1620202930000|2021-05-05 08:22:10|||||||||150
1620202940000|2021-05-05 08:22:20|1982||1982||1982||1982||301
1620202960000|2021-05-05 08:22:40|1981.5||1981.5||1981.5||1981||156
1620202980000|2021-05-05 08:23:00|1982|1980.5|1982|1980.5|1982|1980.5|1982|1980.5|879
1620203020000|2021-05-05 08:23:40|||||||||87
1620203030000|2021-05-05 08:23:50|||||||||115
1620203040000|2021-05-05 08:24:00|1982.5|1981|1984|1983|1984|1983|1982.5|1981|2767
1620203050000|2021-05-05 08:24:10|1984.5|1983.5|1985|1984|1986.5|1985|1984.5|1983.5|1135
1620203060000|2021-05-05 08:24:20|1984.5|1983.5|1984|1982|1984.5|1983.5|1983|1982|1595
1620203110000|2021-05-05 08:25:10|1984.5|1982.5|1985|1984|1985|1984|1984|1982.5|437
1620203130000|2021-05-05 08:25:30|1985.5|1984.5|1986|1984.5|1986.5|1984.5|1985.5|1984.5|646
1620203140000|2021-05-05 08:25:40|1986.5|1985|1986.5|1985.5|1986.5|1985.5|1986.5|1985|75
1620203150000|2021-05-05 08:25:50|||||||||100
1620203160000|2021-05-05 08:26:00|1987|1986|1987|1986|1987.5|1986|1986.5|1986|977
1620203170000|2021-05-05 08:26:10|1987.5||1987||1987.5||1987||7
1620203180000|2021-05-05 08:26:20|1987.5||1987||1987.5||1987||135
1620203200000|2021-05-05 08:26:40|1987.5|1986.5|1988.5|1986.5|1988.5|1987|1987.5|1986.5|132
1620203210000|2021-05-05 08:26:50|1988|1986|1986.5|1985.5|1988|1986.5|1986.5|1985.5|33
1620203220000|2021-05-05 08:27:00|1986|1985|1985|1984|1986.5|1985|1985|1984|652
1620203270000|2021-05-05 08:27:50|1984.5|1983.5|1983.5|1981.5|1984.5|1983.5|1982.5|1981.5|1251
1620203280000|2021-05-05 08:28:00||1982||1982||1982||1982|0
1620203290000|2021-05-05 08:28:10|1984|1982.5|1983.5|1982|1984.5|1982.5|1983.5|1982|422
1620203300000|2021-05-05 08:28:20|1984|1982.5|1984|1982.5|1984|1982.5|1983.5|1982|4
1620203370000|2021-05-05 08:29:30|||||||||47
1620203390000|2021-05-05 08:29:50|1984.5|1983|1984|1982.5|1984.5|1983|1984|1982.5|252
1620203400000|2021-05-05 08:30:00|||||||||939
1620203410000|2021-05-05 08:30:10|1984.5|1983|1984.5|1982.5|1984.5|1983|1984|1982.5|220
1620203430000|2021-05-05 08:30:30|1984||1984||1984||1984||1
1620203450000|2021-05-05 08:30:50|1983.5|1982|1982|1980|1983.5|1982|1981|1980|1639
1620203460000|2021-05-05 08:31:00||1980.5||1980||1980.5||1980|882
1620203470000|2021-05-05 08:31:10||1980.5||1980.5||1980.5||1980.5|0
1620203480000|2021-05-05 08:31:20||1980||1980||1980||1980|0
1620203500000|2021-05-05 08:31:40|||||||||100
1620203520000|2021-05-05 08:32:00||1980.5||1980.5||1980.5||1980.5|0
1620203530000|2021-05-05 08:32:10|||||||||507
1620203570000|2021-05-05 08:32:50|1981.5||1981.5||1981.5||1981.5||0
1620203600000|2021-05-05 08:33:20|1981|1980|1979.5|1978.5|1981|1980|1979.5|1978.5|1632
1620203610000|2021-05-05 08:33:30|||||||||6
1620203620000|2021-05-05 08:33:40|||||||||380
1620203630000|2021-05-05 08:33:50|1979|1978|1979|1977.5|1979|1978|1979|1977.5|62
1620203640000|2021-05-05 08:34:00|||||||||573
1620203710000|2021-05-05 08:35:10|||||||||4
1620203720000|2021-05-05 08:35:20|1978.5||1978.5||1978.5||1978.5||0
1620203780000|2021-05-05 08:36:20|||||||||320
1620203790000|2021-05-05 08:36:30|1979||1979.5||1979.5||1978.5||2019
1620203800000|2021-05-05 08:36:40|1979||1979||1979.5||1979||135
1620203810000|2021-05-05 08:36:50|1979.5|1978|1979|1978|1979.5|1978|1979|1978|110
1620203820000|2021-05-05 08:37:00|1979.5|1978.5|1981|1979|1981|1979|1979|1978.5|1532
1620203840000|2021-05-05 08:37:20|||||||||595
1620203870000|2021-05-05 08:37:50|1980.5|1979.5|1981|1979.5|1981|1980.5|1980|1979.5|1229
1620203880000|2021-05-05 08:38:00|||||||||1025
1620203920000|2021-05-05 08:38:40|1980.5|1979|1980|1978.5|1980.5|1979|1980|1978.5|1089
1620203930000|2021-05-05 08:38:50|1979.5|1978|1978.5|1977.5|1979.5|1978|1978.5|1977.5|361
1620203940000|2021-05-05 08:39:00|1979|1978|1979.5|1978|1979.5|1978|1979|1978|186
1620203950000|2021-05-05 08:39:10|1979||1979||1979||1979||0
1620203970000|2021-05-05 08:39:30|1978.5||1978.5||1978.5||1978.5||1
1620203990000|2021-05-05 08:39:50|||||||||43
1620204000000|2021-05-05 08:40:00|1979|1977.5|1979|1977.5|1979|1977.5|1978|1977.5|731
1620204010000|2021-05-05 08:40:10|1978.5||1978.5||1978.5||1978.5||0
1620204040000|2021-05-05 08:40:40|1978|1977|1978|1976|1978|1977|1978|1976|433
1620204050000|2021-05-05 08:40:50|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|0
1620204110000|2021-05-05 08:41:50|||||||||178
1620204120000|2021-05-05 08:42:00|1978|1977|1978|1977|1978|1977|1978|1977|251
1620204140000|2021-05-05 08:42:20||1976.5||1976.5||1977||1976.5|0
1620204150000|2021-05-05 08:42:30|1977.5||1977.5||1977.5||1977.5||0
1620204240000|2021-05-05 08:44:00|1977||1977||1977||1977||135
1620204280000|2021-05-05 08:44:40|1976.5|1975.5|1977|1975.5|1977|1975.5|1976.5|1975.5|462
1620204290000|2021-05-05 08:44:50|||||||||60
1620204300000|2021-05-05 08:45:00|||||||||214
1620204320000|2021-05-05 08:45:20|||||||||75
1620204330000|2021-05-05 08:45:30|1976.5|1975|1976|1975|1976.5|1975|1976|1975|0
1620204340000|2021-05-05 08:45:40|1975.5|1974.5|1977|1975.5|1977|1976.5|1975|1974|2305
1620204360000|2021-05-05 08:46:00|1976|1976|1977|1976|1977.5|1976.5|1976|1976|891
1620204380000|2021-05-05 08:46:20||1975.5||1975.5||1975.5||1975.5|31
1620204400000|2021-05-05 08:46:40|1977.5|1976.5|1979|1978|1979|1978|1977.5|1975.5|2968
1620204410000|2021-05-05 08:46:50|||||||||60
1620204420000|2021-05-05 08:47:00|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|554
1620204440000|2021-05-05 08:47:20|1980|1978.5|1981|1980|1982|1980|1980|1978.5|718
1620204460000|2021-05-05 08:47:40|1981.5|1980.5|1982|1980|1982|1980.5|1981.5|1980|11
1620204470000|2021-05-05 08:47:50|1981.5||1981.5||1981.5||1981.5||0
1620204500000|2021-05-05 08:48:20|||||||||241
1620204510000|2021-05-05 08:48:30|1981||1981||1981||1981||0
1620204520000|2021-05-05 08:48:40|1981.5||1981.5||1981.5||1981.5||0
1620204530000|2021-05-05 08:48:50|1982|1980.5|1982.5|1981.5|1983|1981.5|1981.5|1980.5|1476
1620204540000|2021-05-05 08:49:00|1983||1983||1983||1983||0
1620204550000|2021-05-05 08:49:10|1982.5||1983||1983||1982.5||32
1620204560000|2021-05-05 08:49:20|||||||||100
1620204570000|2021-05-05 08:49:30|1982.5|1982|1982.5|1981.5|1983.5|1983|1982.5|1981.5|2615
1620204580000|2021-05-05 08:49:40|1982|1981|1981.5|1980|1982|1981|1981|1980|458
1620204600000|2021-05-05 08:50:00|1982|1980.5|1982|1981|1982|1981|1982|1980.5|116
1620204620000|2021-05-05 08:50:20|1981.5|1980.5|1979|1978|1981.5|1980.5|1978.5|1977.5|2633
1620204630000|2021-05-05 08:50:30|1979.5|1978.5|1980.5|1978.5|1980.5|1979|1979.5|1978.5|263
1620204640000|2021-05-05 08:50:40||1979||1979||1979||1979|0
1620204660000|2021-05-05 08:51:00|1979.5|1978.5|1979|1977.5|1980.5|1978.5|1978.5|1977.5|2617
1620204670000|2021-05-05 08:51:10|1978.5|1977|1978.5|1976|1978.5|1977|1978|1976|371
1620204680000|2021-05-05 08:51:20|1978|1975.5|1977.5|1975.5|1978.5|1975.5|1977|1975|982
1620204690000|2021-05-05 08:51:30|||||||||1
1620204720000|2021-05-05 08:52:00|||||||||665
1620204760000|2021-05-05 08:52:40||1976||1976||1976||1976|1
1620204770000|2021-05-05 08:52:50|1978|1976.5|1978.5|1977|1978.5|1977|1978|1976.5|677
1620204790000|2021-05-05 08:53:10|1978||1978||1978||1978||1
1620204820000|2021-05-05 08:53:40|1977.5|1976.5|1976.5|1975|1977.5|1976.5|1976.5|1975|735
1620204830000|2021-05-05 08:53:50|1976|1974.5|1975.5|1974|1976|1974.5|1974.5|1974|777
1620204840000|2021-05-05 08:54:00|||||||||991
1620204850000|2021-05-05 08:54:10|1976|1974.5|1976|1974.5|1976.5|1974.5|1976|1974.5|109
1620204860000|2021-05-05 08:54:20||1974||1974||1974||1974|0
1620204870000|2021-05-05 08:54:30|||||||||180
1620204880000|2021-05-05 08:54:40|1975.5||1975.5||1975.5||1975.5||1
1620204900000|2021-05-05 08:55:00|||||||||359
1620204920000|2021-05-05 08:55:20|1975||1975.5||1975.5||1975||203
1620204930000|2021-05-05 08:55:30|||||||||1
1620204940000|2021-05-05 08:55:40|||||||||1259
1620204950000|2021-05-05 08:55:50|1976|1974.5|1979.5|1977.5|1979.5|1978|1976|1974.5|2781
1620204970000|2021-05-05 08:56:10||1978||1978.5||1978.5||1978|438
1620204980000|2021-05-05 08:56:20|1978.5|1978|1979|1977.5|1979|1978|1978|1977|694
1620204990000|2021-05-05 08:56:30|1978.5|1977|1977.5|1975.5|1978.5|1977|1977|1975|819
1620205000000|2021-05-05 08:56:40|||||||||10
1620205010000|2021-05-05 08:56:50||1976||1976||1976||1976|0
1620205020000|2021-05-05 08:57:00|1978|1976.5|1978.5|1977.5|1978.5|1977.5|1978|1976.5|622
1620205040000|2021-05-05 08:57:20|||||||||65
1620205050000|2021-05-05 08:57:30|||||||||50
1620205080000|2021-05-05 08:58:00|||||||||456
1620205100000|2021-05-05 08:58:20|1978||1978||1978.5||1978||1
1620205110000|2021-05-05 08:58:30|||||||||50
1620205120000|2021-05-05 08:58:40|1978.5||1978.5||1978.5||1978.5||49
1620205130000|2021-05-05 08:58:50|1979|1978|1979.5|1978|1979.5|1978|1979|1978|960
1620205160000|2021-05-05 08:59:20|1979|1977.5|1978|1977|1979|1977.5|1978|1977|597
1620205170000|2021-05-05 08:59:30|1977.5|1976.5|1978|1976.5|1978|1976.5|1977.5|1976.5|164
1620205180000|2021-05-05 08:59:40|1977.5|1976|1977.5|1976|1977.5|1976|1977|1976|316
1620205190000|2021-05-05 08:59:50||1975.5||1975.5||1975.5||1975.5|13
1620205200000|2021-05-05 09:00:00|||||||||398
1620205240000|2021-05-05 09:00:40||1976||1976||1976||1976|0
1620205270000|2021-05-05 09:01:10|1978|1976.5|1978.5|1977|1978.5|1977.5|1978|1976.5|431
1620205290000|2021-05-05 09:01:30|1978||1978||1978||1978||0
1620205300000|2021-05-05 09:01:40|||||||||650
1620205310000|2021-05-05 09:01:50|||||||||500
1620205330000|2021-05-05 09:02:10|||||||||2
1620205350000|2021-05-05 09:02:30|||||||||250
1620205370000|2021-05-05 09:02:50|1978.5|1977.5|1978.5|1977.5|1978.5|1978|1978|1977.5|457
1620205380000|2021-05-05 09:03:00|1979|1978|1979.5|1978.5|1979.5|1978.5|1979|1978|495
1620205390000|2021-05-05 09:03:10|||||||||1
1620205400000|2021-05-05 09:03:20|1979|1978|1979.5|1978|1979.5|1978.5|1978.5|1978|300
1620205450000|2021-05-05 09:04:10|||||||||3
1620205460000|2021-05-05 09:04:20|1979||1979||1979||1979||0
1620205470000|2021-05-05 09:04:30|1978.5|1977.5|1978.5|1977.5|1979|1977.5|1978.5|1977.5|113
1620205500000|2021-05-05 09:05:00|||||||||2
1620205550000|2021-05-05 09:05:50|1979|1978|1979.5|1978.5|1979.5|1978.5|1979|1978|516
1620205560000|2021-05-05 09:06:00||1978||1978.5||1978.5||1978|160
1620205570000|2021-05-05 09:06:10||1978||1978.5||1978.5||1978|0
1620205620000|2021-05-05 09:07:00|1980|1979|1980|1979.5|1980.5|1979.5|1980|1979|577
1620205640000|2021-05-05 09:07:20|||||||||1202
1620205650000|2021-05-05 09:07:30|1980.5|1979|1980|1978.5|1980.5|1979|1980|1978.5|1121
1620205660000|2021-05-05 09:07:40|1979.5|1978|1980|1978|1980|1978.5|1979.5|1978|708
1620205670000|2021-05-05 09:07:50|1980.5|1978.5|1980.5|1979.5|1980.5|1979.5|1980.5|1978.5|261
1620205680000|2021-05-05 09:08:00|||||||||218
1620205690000|2021-05-05 09:08:10|1980|1980|1981|1979.5|1981|1980|1980|1979.5|727
1620205700000|2021-05-05 09:08:20||1980||1980||1980||1980|0
1620205710000|2021-05-05 09:08:30||1979.5||1979.5||1979.5||1979.5|0
1620205750000|2021-05-05 09:09:10|||||||||568
1620205760000|2021-05-05 09:09:20|||||||||300
1620205790000|2021-05-05 09:09:50|1980.5||1980||1980.5||1980||10
1620205800000|2021-05-05 09:10:00|1980.5||1980.5||1980.5||1980.5||348
1620205840000|2021-05-05 09:10:40|1980|1979|1978.5|1977.5|1980.5|1979|1978.5|1977.5|730
1620205950000|2021-05-05 09:12:30|1978|1977|1977.5|1976|1978.5|1977|1977.5|1976|534
1620205960000|2021-05-05 09:12:40|1978|1976.5|1978|1977|1978.5|1977.5|1978|1976.5|493
1620205990000|2021-05-05 09:13:10||1977.5||1977||1977.5||1977|642
1620206000000|2021-05-05 09:13:20|||||||||272
1620206020000|2021-05-05 09:13:40|||||||||221
1620206070000|2021-05-05 09:14:30|1978.5|1977.5|1978|1977|1978.5|1978|1977.5|1977|366
1620206090000|2021-05-05 09:14:50|1977.5|1976.5|1977|1976|1977.5|1976.5|1977|1976|75
1620206100000|2021-05-05 09:15:00|1977.5|1975.5|1977.5|1976|1977.5|1976|1976.5|1975.5|1666
1620206110000|2021-05-05 09:15:10|||||||||113
1620206120000|2021-05-05 09:15:20|1978|1976.5|1978|1977|1978|1977|1978|1976.5|225
1620206130000|2021-05-05 09:15:30|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|323
1620206180000|2021-05-05 09:16:20|1978.5|1977.5|1980.5|1979|1981|1979|1978.5|1977.5|1154
1620206190000|2021-05-05 09:16:30|1980||1980||1980||1980||0
1620206200000|2021-05-05 09:16:40|||||||||110
1620206210000|2021-05-05 09:16:50|1980.5|1980|1980.5|1980|1980.5|1980|1980.5|1980|617
1620206220000|2021-05-05 09:17:00|1980|1979.5|1980.5|1979.5|1980.5|1980|1980|1979.5|552
1620206230000|2021-05-05 09:17:10|1980|1979|1980|1979|1980|1979|1980|1979|105
1620206250000|2021-05-05 09:17:30|||||||||2
1620206340000|2021-05-05 09:19:00|1979.5||1980||1980||1979.5||1
1620206350000|2021-05-05 09:19:10|||||||||151
1620206360000|2021-05-05 09:19:20|||||||||110
1620206370000|2021-05-05 09:19:30|1980.5|1979.5|1981.5|1980.5|1981.5|1980.5|1980|1979|1599
1620206390000|2021-05-05 09:19:50|||||||||57
1620206400000|2021-05-05 09:20:00|||||||||203
1620206410000|2021-05-05 09:20:10|1981|1980|1981|1979.5|1981|1980|1981|1979.5|731
1620206420000|2021-05-05 09:20:20||1980||1980||1980||1980|119
1620206430000|2021-05-05 09:20:30|1981.5||1981||1981.5||1981||73
1620206440000|2021-05-05 09:20:40|1981.5|1980.5|1981.5|1981|1981.5|1981|1981|1980.5|209
1620206450000|2021-05-05 09:20:50|1982|1981.5|1983|1981.5|1983|1981.5|1982|1981|921
1620206460000|2021-05-05 09:21:00|||||||||236
1620206470000|2021-05-05 09:21:10|1983.5|1982|1983.5|1982.5|1983.5|1982.5|1983|1982|5
1620206480000|2021-05-05 09:21:20|1983|1982|1983.5|1982|1983.5|1982|1983|1981.5|1090
1620206520000|2021-05-05 09:22:00|1984|1982.5|1984.5|1983|1984.5|1983|1983.5|1982.5|767
1620206560000|2021-05-05 09:22:40|1985|1983.5|1985|1984|1985|1984|1985|1983.5|299
1620206570000|2021-05-05 09:22:50|1984.5|1983.5|1985|1984|1985|1984|1984.5|1983.5|209
1620206580000|2021-05-05 09:23:00|1984.5|1983.5|1983.5|1982.5|1984.5|1983.5|1983.5|1982.5|2113
1620206590000|2021-05-05 09:23:10|||||||||180
1620206600000|2021-05-05 09:23:20|1982.5|1982|1983.5|1982.5|1983.5|1982.5|1982.5|1981.5|910
1620206610000|2021-05-05 09:23:30||1981.5||1981.5||1981.5||1981.5|1
1620206650000|2021-05-05 09:24:10||1982||1982||1982||1982|1586
1620206660000|2021-05-05 09:24:20|1984|1982.5|1985|1983|1985|1983.5|1984|1982.5|1906
1620206670000|2021-05-05 09:24:30|1985.5|1983.5|1985.5|1984.5|1985.5|1984.5|1985.5|1983.5|420
1620206700000|2021-05-05 09:25:00|1985|1984|1985|1984|1985|1984|1985|1984|32
1620206720000|2021-05-05 09:25:20|||||||||115
1620206740000|2021-05-05 09:25:40|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|245
1620206750000|2021-05-05 09:25:50|1983.5|1983|1984.5|1983|1984.5|1983|1983.5|1983|5
1620206760000|2021-05-05 09:26:00|||||||||41
1620206770000|2021-05-05 09:26:10|1984|1982.5|1983.5|1982.5|1984|1982.5|1983.5|1982.5|150
1620206780000|2021-05-05 09:26:20|||||||||254
1620206790000|2021-05-05 09:26:30|1983|1982|1983|1981.5|1983|1982|1983|1981.5|0
1620206830000|2021-05-05 09:27:10|1982.5|1981|1978.5|1977|1982.5|1981|1978.5|1977|1974
1620206840000|2021-05-05 09:27:20|1978||1978||1978||1978||1
1620206850000|2021-05-05 09:27:30|||||||||3
1620206880000|2021-05-05 09:28:00|||||||||10
1620206900000|2021-05-05 09:28:20|1978.5|1977.5|1978|1976.5|1978.5|1978|1977.5|1976.5|623
1620206910000|2021-05-05 09:28:30|1977.5|1976|1977|1975.5|1977.5|1976|1977|1975.5|66
1620206940000|2021-05-05 09:29:00|1976.5||1977||1977||1976.5||0
1620206950000|2021-05-05 09:29:10||1976||1976||1976||1976|0
1620206960000|2021-05-05 09:29:20|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|7
1620206970000|2021-05-05 09:29:30|1976|1975|1975.5|1974|1976|1975|1975|1973.5|1244
1620206980000|2021-05-05 09:29:40|1975|1973.5|1975|1973.5|1975|1973.5|1975|1973.5|5
1620207000000|2021-05-05 09:30:00|1975.5|1974|1975.5|1974.5|1976|1974.5|1975.5|1974|753
1620207010000|2021-05-05 09:30:10|||||||||35
1620207020000|2021-05-05 09:30:20||1974||1974||1974.5||1974|235
1620207050000|2021-05-05 09:30:50|||||||||4956
1620207100000|2021-05-05 09:31:40|1975||1975||1975||1975||5
1620207120000|2021-05-05 09:32:00|1974.5|1973.5|1974|1972|1975|1973.5|1973.5|1972|1985
1620207130000|2021-05-05 09:32:10|1974.5|1972.5|1974|1973|1974.5|1973|1974|1972.5|1013
1620207140000|2021-05-05 09:32:20|1974.5|1972.5|1976|1974.5|1976|1974.5|1974.5|1972.5|403
1620207150000|2021-05-05 09:32:30|1975.5|1974|1975.5|1974|1975.5|1974|1975.5|1974|186
1620207180000|2021-05-05 09:33:00||1975||1975||1975||1975|0
1620207190000|2021-05-05 09:33:10|1975|1974.5|1975.5|1974|1975.5|1974.5|1975|1974|205
1620207200000|2021-05-05 09:33:20|1975||1975.5||1975.5||1975||144
1620207210000|2021-05-05 09:33:30|||||||||15
1620207310000|2021-05-05 09:35:10|1975||1975.5||1975.5||1975||136
1620207330000|2021-05-05 09:35:30|||||||||251
1620207370000|2021-05-05 09:36:10|1976|1974.5|1975.5|1974|1976|1975.5|1975|1974|1309
1620207380000|2021-05-05 09:36:20|1975|1973.5|1974.5|1973.5|1975|1973.5|1974.5|1973.5|144
1620207390000|2021-05-05 09:36:30|1974|1973|1974.5|1972.5|1974.5|1973|1974|1972.5|356
1620207400000|2021-05-05 09:36:40|1974||1974||1974||1974||0
1620207460000|2021-05-05 09:37:40|1974.5|1973|1975|1973.5|1975|1973.5|1974|1973|1039
1620207470000|2021-05-05 09:37:50|1975.5|1974|1976.5|1974.5|1976.5|1974.5|1975.5|1973.5|965
1620207480000|2021-05-05 09:38:00||1975||1975||1975||1975|0
1620207500000|2021-05-05 09:38:20|||||||||325
1620207510000|2021-05-05 09:38:30|||||||||816
1620207520000|2021-05-05 09:38:40|1976||1976||1976||1976||0
1620207540000|2021-05-05 09:39:00|1976.5|1975.5|1977|1975.5|1977|1975.5|1976.5|1975.5|996
1620207550000|2021-05-05 09:39:10|1976.5|1975|1976|1974|1976.5|1975.5|1975.5|1973.5|2249
1620207570000|2021-05-05 09:39:30|1975.5|1973.5|1975|1973.5|1975.5|1973.5|1975|1973.5|0
1620207600000|2021-05-05 09:40:00|1974.5|1973|1974|1973|1974.5|1973|1973.5|1972.5|1972
1620207610000|2021-05-05 09:40:10|1974.5|1973.5|1974.5|1973|1974.5|1973.5|1974.5|1973|274
1620207620000|2021-05-05 09:40:20|1974||1974||1974||1974||30
1620207630000|2021-05-05 09:40:30|||||||||38
1620207690000|2021-05-05 09:41:30|1973.5|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|233
1620207780000|2021-05-05 09:43:00|1974|1973|1974|1972.5|1974.5|1974|1974|1972.5|799
1620207810000|2021-05-05 09:43:30|1974.5|1973|1974.5|1973|1974.5|1973.5|1974.5|1973|471
1620207850000|2021-05-05 09:44:10|1974|1973.5|1974.5|1973.5|1974.5|1973.5|1974|1973.5|274
1620207880000|2021-05-05 09:44:40||1973||1973||1973||1973|0
1620207900000|2021-05-05 09:45:00|||||||||143
1620207910000|2021-05-05 09:45:10|||||||||130
1620207920000|2021-05-05 09:45:20|||||||||265
1620207960000|2021-05-05 09:46:00|1974|1973.5|1975.5|1974.5|1975.5|1974.5|1974|1973.5|1491
1620208000000|2021-05-05 09:46:40||1974||1974||1974||1974|5
1620208020000|2021-05-05 09:47:00||1974.5||1974.5||1974.5||1974.5|0
1620208050000|2021-05-05 09:47:30|||||||||2
1620208060000|2021-05-05 09:47:40|||||||||241
1620208070000|2021-05-05 09:47:50|||||||||1
1620208100000|2021-05-05 09:48:20|1976|1975|1976.5|1975.5|1976.5|1975.5|1976|1975|904
1620208190000|2021-05-05 09:49:50|||||||||124
1620208200000|2021-05-05 09:50:00|1977|1976|1977.5|1976.5|1977.5|1976.5|1977|1976|925
1620208210000|2021-05-05 09:50:10|1978|1977|1978.5|1977|1979|1977|1978|1977|450
1620208240000|2021-05-05 09:50:40|1979|1977.5|1979.5|1978|1979.5|1978|1979|1977.5|449
1620208250000|2021-05-05 09:50:50|1979||1979||1979||1979||2
1620208280000|2021-05-05 09:51:20|1978.5|1977.5|1977|1976|1978.5|1977.5|1977|1976|967
1620208290000|2021-05-05 09:51:30|1977.5||1977||1977.5||1977||49
1620208310000|2021-05-05 09:51:50|1976.5|1975.5|1976.5|1975|1976.5|1975.5|1976|1975|1665
1620208330000|2021-05-05 09:52:10|1976|1974.5|1975.5|1974.5|1976|1974.5|1975.5|1974.5|240
1620208370000|2021-05-05 09:52:50|||||||||75
1620208400000|2021-05-05 09:53:20|||||||||714
1620208420000|2021-05-05 09:53:40|1975|1974|1973|1971.5|1975|1974|1971|1970.5|2493
1620208430000|2021-05-05 09:53:50||1972||1972||1972||1972|0
1620208460000|2021-05-05 09:54:20|1973.5|1972.5|1973|1972|1973.5|1972.5|1973|1972|2823
1620208470000|2021-05-05 09:54:30|1973.5|1972.5|1973.5|1971.5|1973.5|1972.5|1972.5|1971.5|2124
1620208480000|2021-05-05 09:54:40||1972||1972||1972||1972|0
1620208490000|2021-05-05 09:54:50|||||||||150
1620208530000|2021-05-05 09:55:30||1972.5||1972||1972.5||1972|528
1620208540000|2021-05-05 09:55:40|1973||1973.5||1973.5||1973||0
1620208550000|2021-05-05 09:55:50|1973|1971.5|1972|1971|1973|1971.5|1972|1971|1749
1620208560000|2021-05-05 09:56:00|1971.5|1970.5|1970|1968.5|1972|1970.5|1969|1968.5|4544
1620208570000|2021-05-05 09:56:10|||||||||536
1620208580000|2021-05-05 09:56:20|||||||||547
1620208590000|2021-05-05 09:56:30|||||||||180
1620208600000|2021-05-05 09:56:40|1970.5|1969|1971.5|1970|1972|1971|1970|1969|1755
1620208610000|2021-05-05 09:56:50|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|289
1620208650000|2021-05-05 09:57:30||1970||1970||1970||1970|0
1620208660000|2021-05-05 09:57:40|1971.5||1971||1971.5||1971||100
1620208670000|2021-05-05 09:57:50|1971.5||1971.5||1971.5||1971||276
1620208700000|2021-05-05 09:58:20|1971||1971||1971||1971||10
1620208710000|2021-05-05 09:58:30|1971.5||1971.5||1971.5||1971.5||0
1620208770000|2021-05-05 09:59:30|||||||||83
1620208780000|2021-05-05 09:59:40||1970.5||1970.5||1970.5||1970.5|0
1620208790000|2021-05-05 09:59:50|1972|1971|1972.5|1971|1972.5|1971|1971.5|1971|514
1620208810000|2021-05-05 10:00:10|1972||1972||1972||1972||2
1620208840000|2021-05-05 10:00:40|||||||||907
1620208870000|2021-05-05 10:01:10|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|375
1620208890000|2021-05-05 10:01:30|||||||||504
1620208900000|2021-05-05 10:01:40|||||||||99
1620208910000|2021-05-05 10:01:50|1970.5|1969.5|1970|1968.5|1970.5|1969.5|1970|1968.5|582
1620208920000|2021-05-05 10:02:00|1969.5|1968|1970|1968|1970|1968.5|1969.5|1968|252
1620208930000|2021-05-05 10:02:10|1969.5|1967.5|1968.5|1967|1969.5|1967.5|1967.5|1967|970
1620208940000|2021-05-05 10:02:20|||||||||1000
1620208980000|2021-05-05 10:03:00|1968|1966.5|1967.5|1965.5|1968|1966.5|1967|1965.5|1239
1620208990000|2021-05-05 10:03:10|1967|1965|1968.5|1967|1968.5|1967.5|1966.5|1965|3258
1620209000000|2021-05-05 10:03:20||1967.5||1967.5||1967.5||1967.5|1
1620209010000|2021-05-05 10:03:30||1967||1967||1967||1967|0
1620209020000|2021-05-05 10:03:40|1968|1967.5|1968.5|1967|1968.5|1967.5|1968|1967|27
1620209030000|2021-05-05 10:03:50|1968|1966.5|1967|1966.5|1968|1966.5|1967|1966.5|53
1620209050000|2021-05-05 10:04:10|1967.5|1967|1968.5|1967|1968.5|1968|1967|1967|1047
1620209060000|2021-05-05 10:04:20|||||||||34
1620209100000|2021-05-05 10:05:00|1969|1967.5|1969|1967.5|1969|1968|1969|1967.5|139
1620209110000|2021-05-05 10:05:10|||||||||1000
1620209120000|2021-05-05 10:05:20|1969.5|1968|1971|1969.5|1971|1970.5|1969.5|1968|1071
1620209130000|2021-05-05 10:05:30|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|0
1620209150000|2021-05-05 10:05:50||1969.5||1969.5||1969.5||1969.5|0
1620209160000|2021-05-05 10:06:00|1971|1970|1972|1971|1972|1971|1971|1970|391
1620209170000|2021-05-05 10:06:10||1970.5||1970.5||1970.5||1970.5|1
1620209250000|2021-05-05 10:07:30|||||||||310
1620209290000|2021-05-05 10:08:10|1971.5||1971.5||1971.5||1971||4
1620209320000|2021-05-05 10:08:40|1971|1970|1971|1970|1971|1970|1970.5|1970|482
1620209410000|2021-05-05 10:10:10|1970.5|1969.5|1969.5|1968.5|1971|1970|1969.5|1968.5|612
1620209420000|2021-05-05 10:10:20|1969|1968|1968|1966.5|1969.5|1968|1968|1966|347
1620209430000|2021-05-05 10:10:30|||||||||1
1620209470000|2021-05-05 10:11:10||1967||1967||1967||1967|0
1620209510000|2021-05-05 10:11:50|||||||||160
1620209570000|2021-05-05 10:12:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967|660
1620209580000|2021-05-05 10:13:00|1968|1967|1968|1966.5|1968|1967|1967.5|1966|411
1620209610000|2021-05-05 10:13:30|||||||||5
1620209620000|2021-05-05 10:13:40|||||||||50
1620209640000|2021-05-05 10:14:00|||||||||100
1620209710000|2021-05-05 10:15:10|||||||||11
1620209760000|2021-05-05 10:16:00|1967.5|1966|1967|1965.5|1967.5|1966|1966|1965|1515
1620209770000|2021-05-05 10:16:10|||||||||85
1620209780000|2021-05-05 10:16:20|1966.5|1965|1965.5|1964|1966.5|1965|1964|1963|1381
1620209790000|2021-05-05 10:16:30||1963.5||1963.5||1963.5||1963.5|1
1620209800000|2021-05-05 10:16:40|1964.5|1963|1965|1963|1965.5|1964.5|1962.5|1962|1489
1620209810000|2021-05-05 10:16:50|1964.5|1962.5|1963.5|1963|1964.5|1963.5|1963.5|1962.5|1143
1620209820000|2021-05-05 10:17:00|1963|1962.5|1963|1961|1963.5|1962.5|1963|1961|631
1620209840000|2021-05-05 10:17:20||1961.5||1961||1961.5||1961|145
1620209850000|2021-05-05 10:17:30|1962|1960.5|1961.5|1960|1962.5|1960.5|1960.5|1960|766
1620209890000|2021-05-05 10:18:10|||||||||199
1620209920000|2021-05-05 10:18:40|1962|1960.5|1964.5|1962.5|1964.5|1962.5|1962|1960|2458
1620209930000|2021-05-05 10:18:50|1965.5|1963|1965.5|1963.5|1965.5|1963.5|1964.5|1963|301
1620209940000|2021-05-05 10:19:00||1964||1964||1964||1964|26
1620209950000|2021-05-05 10:19:10|1966.5|1964.5|1966.5|1965|1967|1965|1965.5|1964.5|83
1620209960000|2021-05-05 10:19:20|||||||||100
1620209980000|2021-05-05 10:19:40||1965.5||1965.5||1965.5||1965.5|0
1620209990000|2021-05-05 10:19:50|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|73
1620210030000|2021-05-05 10:20:30|||||||||50
1620210040000|2021-05-05 10:20:40|||||||||42
1620210050000|2021-05-05 10:20:50|||||||||100
1620210060000|2021-05-05 10:21:00||1966.5||1966||1966.5||1966|284
1620210100000|2021-05-05 10:21:40|1967||1967||1967.5||1967||38
1620210180000|2021-05-05 10:23:00|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|45
1620210210000|2021-05-05 10:23:30|1967|1966|1965.5|1964|1967|1966|1965.5|1963.5|628
1620210230000|2021-05-05 10:23:50||1964.5||1964.5||1964.5||1964.5|0
1620210250000|2021-05-05 10:24:10||1965||1964.5||1965||1964.5|59
1620210260000|2021-05-05 10:24:20|1966|1965|1966|1965|1966|1965|1966|1964.5|280
1620210280000|2021-05-05 10:24:40|||||||||2
1620210300000|2021-05-05 10:25:00|||||||||37
1620210330000|2021-05-05 10:25:30|1966.5|1965.5|1966.5|1965|1967|1965.5|1966|1965|385
1620210340000|2021-05-05 10:25:40|1966||1966||1966||1966||72
1620210350000|2021-05-05 10:25:50|1966.5||1966.5||1966.5||1966.5||0
1620210370000|2021-05-05 10:26:10|1966|1966|1966.5|1966|1966.5|1966|1966|1966|125
1620210380000|2021-05-05 10:26:20|||||||||25
1620210390000|2021-05-05 10:26:30|1966|1965.5|1966.5|1964.5|1967|1965.5|1965.5|1964.5|1390
1620210410000|2021-05-05 10:26:50|1966||1966||1966||1966||0
1620210420000|2021-05-05 10:27:00|||||||||195
1620210440000|2021-05-05 10:27:20|||||||||252
1620210500000|2021-05-05 10:28:20|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|252
1620210550000|2021-05-05 10:29:10|1966|1964|1966|1964.5|1966.5|1964.5|1966|1964|0
1620210560000|2021-05-05 10:29:20|1966.5|1965|1967|1965.5|1967|1965.5|1966.5|1965|21
1620210570000|2021-05-05 10:29:30|1966.5|1965|1966|1964|1966.5|1965.5|1966|1964|60
1620210580000|2021-05-05 10:29:40|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|0
1620210590000|2021-05-05 10:29:50|1966|1964|1966|1964|1966|1964|1966|1964|0
1620210600000|2021-05-05 10:30:00|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|0
1620210620000|2021-05-05 10:30:20|1966|1964|1966|1964|1966|1964|1966|1964|0
1620210630000|2021-05-05 10:30:30|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|1966.5|1964.5|0
1620210650000|2021-05-05 10:30:50|1966|1964|1966.5|1964.5|1966.5|1964.5|1966|1964|0
1620210660000|2021-05-05 10:31:00|1963.5|1961.5|1963|1961.5|1964|1962|1963|1961.5|10
1620210670000|2021-05-05 10:31:10|1963.5|1962|1963|1961.5|1963.5|1962|1963|1961.5|0
1620210680000|2021-05-05 10:31:20|1963.5|1962|1963.5|1962|1964|1962.5|1963.5|1962|0
1620210690000|2021-05-05 10:31:30|1964|1962.5|1964|1962.5|1964|1962.5|1964|1962.5|0
1620210710000|2021-05-05 10:31:50|1963.5|1962|1963.5|1962|1963.5|1962|1963|1961.5|26
1620210720000|2021-05-05 10:32:00|1963|1961.5|1963.5|1962|1963.5|1962|1963|1961.5|0
1620210770000|2021-05-05 10:32:50|1963|1961.5|1963.5|1962|1963.5|1962|1963|1961.5|0
1620210790000|2021-05-05 10:33:10|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961.5|0
1620210800000|2021-05-05 10:33:20|1964|1962|1963.5|1961.5|1964|1962|1963.5|1961.5|2
1620210810000|2021-05-05 10:33:30|1964|1962|1963|1961.5|1964|1962|1963|1961.5|0
1620210820000|2021-05-05 10:33:40|1963.5|1962|1963.5|1962|1963.5|1962|1963.5|1962|0
1620210840000|2021-05-05 10:34:00|1963|1961.5|1963.5|1962|1963.5|1962|1963|1961.5|0
1620210860000|2021-05-05 10:34:20|1963|1961.5|1963.5|1962|1963.5|1962|1963|1961.5|0
1620210900000|2021-05-05 10:35:00|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961.5|0
1620210940000|2021-05-05 10:35:40|1962.5|1961|1962.5|1961|1963|1961.5|1962.5|1961|101
1620210950000|2021-05-05 10:35:50|1963|1961.5|1962.5|1961|1963|1961.5|1962.5|1961|0
1620210960000|2021-05-05 10:36:00|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961.5|0
1620210970000|2021-05-05 10:36:10|1962.5|1961|1962.5|1961|1962.5|1961|1962.5|1961|0
1620210980000|2021-05-05 10:36:20|1961|1960.5|1960|1957.5|1961|1960.5|1960|1957.5|151
1620210990000|2021-05-05 10:36:30|1960.5|1958|1960.5|1958|1960.5|1958|1960.5|1958|0
1620211010000|2021-05-05 10:36:50|1960|1957.5|1960|1957.5|1960|1957.5|1960|1957.5|0
1620211030000|2021-05-05 10:37:10|1960.5|1958|1961|1958.5|1961|1958.5|1960|1958|145
1620211040000|2021-05-05 10:37:20|1961.5|1959|1962|1959.5|1962|1959.5|1961.5|1959|0
1620211050000|2021-05-05 10:37:30|1962.5|1960|1965|1963|1965.5|1963.5|1962|1960|550
1620211070000|2021-05-05 10:37:50|1965.5|1963.5|1965.5|1963.5|1965.5|1963.5|1965.5|1963.5|0
1620211090000|2021-05-05 10:38:10|1966|1964|1966|1964|1966.5|1964.5|1966|1964|36
1620211110000|2021-05-05 10:38:30|1966.5|1964.5|1966|1964.5|1966.5|1964.5|1966|1964.5|0
1620211120000|2021-05-05 10:38:40|1966.5|1965|1967|1965.5|1967|1965.5|1966.5|1964.5|5
1620211140000|2021-05-05 10:39:00|1967.5|1966|1967.5|1965.5|1968|1966|1967.5|1965.5|0
1620211150000|2021-05-05 10:39:10|1968|1966|1968|1966|1968|1966|1968|1966|0
1620211160000|2021-05-05 10:39:20|1967.5|1965.5|1967.5|1965.5|1968|1966|1967.5|1965.5|0
1620211210000|2021-05-05 10:40:10|1968|1966|1967.5|1965.5|1968|1966|1967.5|1965.5|0
1620211250000|2021-05-05 10:40:50|1968|1966|1968|1966|1968|1966|1967.5|1965.5|0
1620211270000|2021-05-05 10:41:10|1967.5|1965.5|1968|1966|1968.5|1966.5|1967.5|1965.5|0
1620211280000|2021-05-05 10:41:20|1968.5|1966.5|1968.5|1966.5|1968.5|1966.5|1968.5|1966.5|0
1620211290000|2021-05-05 10:41:30|1968|1967|1968|1966.5|1968.5|1967|1968|1966.5|0
1620211300000|2021-05-05 10:41:40|1968.5|1967|1969.5|1968|1970|1968|1968|1966.5|30
1620211310000|2021-05-05 10:41:50|1970|1968.5|1970|1968.5|1970|1968.5|1969.5|1968|0
1620211320000|2021-05-05 10:42:00|1970.5|1969.5|1971|1969.5|1971|1969.5|1970.5|1969|45
1620211330000|2021-05-05 10:42:10|1972|1970|1972|1970|1972.5|1970.5|1972|1970|15
1620211340000|2021-05-05 10:42:20|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|0
1620211390000|2021-05-05 10:43:10|||||||||250
1620211400000|2021-05-05 10:43:20|1971.5|1969.5|1974|1972|1974|1972|1970.5|1969.5|2669
1620211410000|2021-05-05 10:43:30|1973|1971.5|1972.5|1971.5|1973|1972|1972|1970.5|746
1620211430000|2021-05-05 10:43:50|||||||||59
1620211450000|2021-05-05 10:44:10|1973|1972|1972.5|1971.5|1973.5|1972|1972.5|1971.5|460
1620211460000|2021-05-05 10:44:20|||||||||8
1620211500000|2021-05-05 10:45:00|1972|1971|1972|1971|1972.5|1971.5|1972|1971|393
1620211510000|2021-05-05 10:45:10|1971|1970.5|1972|1970.5|1972|1970.5|1971|1970.5|23
1620211520000|2021-05-05 10:45:20||1971||1970.5||1971||1970.5|0
1620211580000|2021-05-05 10:46:20|1972.5|1971.5|1972|1970.5|1972.5|1971.5|1972|1970.5|803
1620211590000|2021-05-05 10:46:30|||||||||112
1620211600000|2021-05-05 10:46:40|||||||||287
1620211610000|2021-05-05 10:46:50|||||||||3
1620211630000|2021-05-05 10:47:10|||||||||325
1620211660000|2021-05-05 10:47:40|||||||||16666
1620211720000|2021-05-05 10:48:40|1972.5|1971|1972|1970.5|1973.5|1972|1972|1970.5|2294
1620211770000|2021-05-05 10:49:30|1972.5|1971|1973.5|1972|1973.5|1972.5|1972|1970.5|2933
1620211780000|2021-05-05 10:49:40||1972.5||1972||1972.5||1972|899
1620211790000|2021-05-05 10:49:50|1974|1973|1974.5|1973|1974.5|1973|1974|1973|247
1620211810000|2021-05-05 10:50:10|1975|1973.5|1975|1973.5|1975|1973.5|1975|1973.5|0
1620211820000|2021-05-05 10:50:20|1974.5||1974.5||1974.5||1974.5||5
1620211840000|2021-05-05 10:50:40||1973||1973.5||1973.5||1973|624
1620211900000|2021-05-05 10:51:40|||||||||461
1620211920000|2021-05-05 10:52:00|1975|1974|1975.5|1973.5|1975.5|1974|1974.5|1973.5|272
1620211930000|2021-05-05 10:52:10|1975||1975||1975||1975||0
1620212000000|2021-05-05 10:53:20|1975.5|1974|1975.5|1974.5|1975.5|1974.5|1975|1974|144
1620212020000|2021-05-05 10:53:40|1976|1975|1975.5|1974.5|1977|1975|1975.5|1974.5|1479
1620212030000|2021-05-05 10:53:50|||||||||70
1620212040000|2021-05-05 10:54:00|||||||||127
1620212050000|2021-05-05 10:54:10|1975|1975|1975.5|1974.5|1975.5|1975|1975|1974|2430
1620212100000|2021-05-05 10:55:00|1975||1975||1975.5||1975||139
1620212110000|2021-05-05 10:55:10|||||||||56
1620212130000|2021-05-05 10:55:30|1974.5|1974|1974.5|1973.5|1975|1974|1974|1973.5|1034
1620212150000|2021-05-05 10:55:50|1975|1974|1974.5|1973.5|1975|1974|1974.5|1973.5|545
1620212200000|2021-05-05 10:56:40|1974|1973|1973|1972|1974|1973.5|1973|1972|1899
1620212210000|2021-05-05 10:56:50|||||||||779
1620212220000|2021-05-05 10:57:00|1973.5|1972.5|1974|1972.5|1974|1972.5|1973.5|1972.5|158
1620212250000|2021-05-05 10:57:30||1972||1972.5||1972.5||1972|775
1620212310000|2021-05-05 10:58:30|1973.5|1972|1973.5|1972|1973.5|1972|1973.5|1972|1260
1620212320000|2021-05-05 10:58:40|1973||1973||1973||1973||370
1620212380000|2021-05-05 10:59:40|||||||||128
1620212420000|2021-05-05 11:00:20|1972.5|1972.5|1971|1970.5|1973|1972.5|1971|1970.5|4800
1620212460000|2021-05-05 11:01:00|1970.5|1970|1970.5|1969|1970.5|1970|1970.5|1969|450
1620212470000|2021-05-05 11:01:10|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|4
1620212520000|2021-05-05 11:02:00|||||||||187
1620212530000|2021-05-05 11:02:10|||||||||1016
1620212560000|2021-05-05 11:02:40|||||||||200
1620212640000|2021-05-05 11:04:00|||||||||140
1620212730000|2021-05-05 11:05:30|1971.5|1970|1973|1972|1973.5|1972.5|1971.5|1970|1627
1620212740000|2021-05-05 11:05:40|1973.5||1973.5||1973.5||1973.5||0
1620212750000|2021-05-05 11:05:50|1973|1972.5|1973.5|1972.5|1973.5|1972.5|1973|1972.5|116
1620212760000|2021-05-05 11:06:00|||||||||26
1620212810000|2021-05-05 11:06:50|||||||||30
1620212820000|2021-05-05 11:07:00|1973|1972|1972.5|1972|1973|1972|1972.5|1972|665
1620212830000|2021-05-05 11:07:10|1972|1971.5|1972.5|1971|1972.5|1971.5|1972|1971|474
1620212840000|2021-05-05 11:07:20|1973|1971.5|1973|1971.5|1973.5|1972|1973|1971.5|724
1620212870000|2021-05-05 11:07:50|1973.5|1972|1974|1973|1974|1973|1973.5|1972|953
1620212890000|2021-05-05 11:08:10|1973.5|1972.5|1973|1972.5|1973.5|1972.5|1973|1972.5|376
1620212920000|2021-05-05 11:08:40|1972.5|1972|1972.5|1971.5|1973|1972|1972.5|1971.5|354
1620212930000|2021-05-05 11:08:50|1972|1971|1971.5|1970.5|1973|1971.5|1971.5|1970.5|1762
1620213000000|2021-05-05 11:10:00|1971|1970|1971.5|1970|1971.5|1970|1970.5|1969|269
1620213030000|2021-05-05 11:10:30|||||||||5
1620213040000|2021-05-05 11:10:40|1972|1970.5|1972.5|1971.5|1972.5|1971.5|1972|1970.5|675
1620213080000|2021-05-05 11:11:20|||||||||2
1620213090000|2021-05-05 11:11:30|1973|1972.5|1974.5|1973.5|1975|1973.5|1973|1972.5|733
1620213110000|2021-05-05 11:11:50|1974|1973|1973.5|1972.5|1974|1973|1973.5|1972|1339
1620213130000|2021-05-05 11:12:10|||||||||48
1620213140000|2021-05-05 11:12:20|1973|1972|1973|1971.5|1973|1972|1972.5|1971.5|180
1620213160000|2021-05-05 11:12:40||1972||1971.5||1972||1971.5|0
1620213170000|2021-05-05 11:12:50|1972.5||1972.5||1972.5||1972.5||0
1620213240000|2021-05-05 11:14:00|||||||||1
1620213290000|2021-05-05 11:14:50|||||||||100
1620213320000|2021-05-05 11:15:20|1973|1972|1973.5|1972.5|1973.5|1972.5|1973|1971.5|1251
1620213380000|2021-05-05 11:16:20|1973|1973|1972.5|1971.5|1973.5|1973|1972.5|1971.5|3880
1620213390000|2021-05-05 11:16:30|1973|1972|1973.5|1972.5|1973.5|1972.5|1973|1972|1001
1620213460000|2021-05-05 11:17:40|||||||||70
1620213470000|2021-05-05 11:17:50|1974|1973|1975|1974|1975|1974|1974|1973|2713
1620213480000|2021-05-05 11:18:00|1974.5|1973.5|1974|1972.5|1975|1974|1972.5|1972|2012
1620213640000|2021-05-05 11:20:40|1974.5|1973|1976.5|1975|1976.5|1975.5|1974.5|1973|6991
1620213650000|2021-05-05 11:20:50|1977|1975.5|1978.5|1977.5|1979|1977.5|1977|1975.5|2376
1620213660000|2021-05-05 11:21:00|1979|1977|1978.5|1977|1979|1977|1978.5|1977|0
1620213670000|2021-05-05 11:21:10||1977.5||1977.5||1977.5||1977.5|0
1620213680000|2021-05-05 11:21:20|1978|1977|1978|1977|1978|1977.5|1978|1977|589
1620213710000|2021-05-05 11:21:50|1979|1977.5|1979.5|1978.5|1979.5|1978.5|1979|1977.5|1313
1620213720000|2021-05-05 11:22:00|1980|1979|1981|1979.5|1981.5|1980|1980|1979|1418
1620213730000|2021-05-05 11:22:10||1980||1980||1980||1980|2
1620213750000|2021-05-05 11:22:30|1980.5|1979.5|1980.5|1979.5|1981|1979.5|1980.5|1979.5|15
1620213770000|2021-05-05 11:22:50|1980|1979|1979.5|1978.5|1980|1979|1979|1978|1705
1620213820000|2021-05-05 11:23:40|1979|1978|1976.5|1975|1979|1978|1976|1975|2664
1620213830000|2021-05-05 11:23:50|1976|1974.5|1976|1974.5|1976.5|1975|1975|1974|1347
1620213840000|2021-05-05 11:24:00|1975|1975|1976|1974.5|1976.5|1975.5|1975|1974.5|3190
1620213850000|2021-05-05 11:24:10|1976.5|1975|1978|1977|1978.5|1977|1976.5|1975|491
1620213880000|2021-05-05 11:24:40|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977|1976.5|197
1620213890000|2021-05-05 11:24:50|1977|1976|1977|1976|1977|1976|1977|1975.5|803
1620213900000|2021-05-05 11:25:00|1977.5||1977.5||1977.5||1977.5||0
1620213910000|2021-05-05 11:25:10|||||||||10
1620213940000|2021-05-05 11:25:40|||||||||7
1620213990000|2021-05-05 11:26:30|||||||||1
1620214000000|2021-05-05 11:26:40|||||||||4
1620214030000|2021-05-05 11:27:10|1977||1977||1977||1977||100
1620214050000|2021-05-05 11:27:30||1976.5||1976||1976.5||1976|245
1620214060000|2021-05-05 11:27:40|||||||||100
1620214070000|2021-05-05 11:27:50|1976.5||1977||1977||1976.5||189
1620214200000|2021-05-05 11:30:00|1977.5|1977|1977|1976|1977.5|1977|1977|1976|246
1620214210000|2021-05-05 11:30:10|1976.5|1975.5|1976.5|1975|1976.5|1975.5|1976|1975|1983
1620214220000|2021-05-05 11:30:20||1975.5||1975.5||1975.5||1975.5|0
1620214250000|2021-05-05 11:30:50|1976|1975|1976|1975|1976.5|1975.5|1976|1975|2181
1620214260000|2021-05-05 11:31:00|1975.5|1974.5|1975|1974|1975.5|1974.5|1975|1973.5|3056
1620214270000|2021-05-05 11:31:10|1975.5|1974.5|1975.5|1975|1975.5|1975|1975|1974.5|355
1620214360000|2021-05-05 11:32:40|||||||||415
1620214380000|2021-05-05 11:33:00|1975|1974.5|1975|1973.5|1975|1974.5|1975|1973.5|615
1620214470000|2021-05-05 11:34:30|1974.5||1974.5||1974.5||1974.5||312
1620214540000|2021-05-05 11:35:40|||||||||261
1620214550000|2021-05-05 11:35:50|||||||||50
1620214570000|2021-05-05 11:36:10||1974||1974||1974||1974|0
1620214630000|2021-05-05 11:37:10|1974|1973.5|1974|1973|1974.5|1973.5|1973|1972|1874
1620214650000|2021-05-05 11:37:30|||||||||360
1620214660000|2021-05-05 11:37:40|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|441
1620214670000|2021-05-05 11:37:50||1972||1972||1972||1972|355
1620214680000|2021-05-05 11:38:00||1972.5||1972||1972.5||1972|0
1620214730000|2021-05-05 11:38:50|||||||||100
1620214780000|2021-05-05 11:39:40||1972.5||1972.5||1972.5||1972.5|1
1620214790000|2021-05-05 11:39:50|1974|1973|1974|1972.5|1974|1973.5|1973.5|1972.5|2208
1620214800000|2021-05-05 11:40:00|1973.5||1973.5||1973.5||1973.5||100
1620214820000|2021-05-05 11:40:20|1973|1972|1973|1971.5|1973.5|1972|1972.5|1971|386
1620214840000|2021-05-05 11:40:40|||||||||1266
1620214850000|2021-05-05 11:40:50||1972||1972||1972.5||1972|617
1620214860000|2021-05-05 11:41:00||1971.5||1971.5||1971.5||1971.5|819
1620214870000|2021-05-05 11:41:10|1972.5||1972.5||1972.5||1972.5||0
1620214900000|2021-05-05 11:41:40|1972|1971|1972|1971|1972|1971.5|1971.5|1971|418
1620214910000|2021-05-05 11:41:50|1971.5|1970.5|1971.5|1970.5|1971.5|1971|1971|1970.5|520
1620214970000|2021-05-05 11:42:50|||||||||2
1620214980000|2021-05-05 11:43:00|1971|1970|1969.5|1968.5|1971|1970|1969.5|1968.5|822
1620214990000|2021-05-05 11:43:10|||||||||100
1620215020000|2021-05-05 11:43:40|1969|1968|1969.5|1968|1969.5|1968|1969|1968|100
1620215070000|2021-05-05 11:44:30||1968.5||1968||1968.5||1968|0
1620215090000|2021-05-05 11:44:50||1968.5||1968.5||1968.5||1968.5|0
1620215120000|2021-05-05 11:45:20|1969|1968|1969|1967.5|1969|1968|1969|1967.5|104
1620215140000|2021-05-05 11:45:40|||||||||509
1620215200000|2021-05-05 11:46:40|1969.5|1968|1969|1968.5|1969.5|1969|1969|1967.5|1696
1620215230000|2021-05-05 11:47:10|1969.5||1969.5||1969.5||1969||632
1620215240000|2021-05-05 11:47:20|1970|1969|1970|1969|1971|1970|1970|1968.5|1569
1620215250000|2021-05-05 11:47:30|1969.5|1968.5|1969.5|1967.5|1969.5|1968.5|1969.5|1967.5|893
1620215270000|2021-05-05 11:47:50|1970|1968|1969.5|1968|1970|1969|1969.5|1968|1174
1620215280000|2021-05-05 11:48:00|||||||||1
1620215310000|2021-05-05 11:48:30|||||||||50
1620215330000|2021-05-05 11:48:50|1970|1968.5|1972|1971|1973.5|1972.5|1970|1968|8534
1620215340000|2021-05-05 11:49:00||1971.5||1971||1971.5||1971|98
1620215360000|2021-05-05 11:49:20|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|296
1620215370000|2021-05-05 11:49:30|1971|1970|1970.5|1969|1971|1970|1970.5|1969|1055
1620215390000|2021-05-05 11:49:50|||||||||75
1620215400000|2021-05-05 11:50:00|1970||1970.5||1970.5||1970||0
1620215410000|2021-05-05 11:50:10||1969.5||1969.5||1969.5||1969.5|229
1620215420000|2021-05-05 11:50:20|||||||||32
1620215440000|2021-05-05 11:50:40|1971||1971||1971.5||1970.5||98
1620215450000|2021-05-05 11:50:50|1971.5|1970|1972|1971|1972|1971.5|1971.5|1970|187
1620215460000|2021-05-05 11:51:00|1971.5|1971.5|1972|1971|1972.5|1971.5|1971.5|1971|1440
1620215480000|2021-05-05 11:51:20|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|657
1620215490000|2021-05-05 11:51:30|1972|1971|1972|1971|1972|1971|1972|1971|33
1620215500000|2021-05-05 11:51:40|1972.5|1971.5|1972|1971.5|1972.5|1971.5|1972|1971.5|118
1620215510000|2021-05-05 11:51:50||1971||1971||1971||1971|0
1620215520000|2021-05-05 11:52:00|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|178
1620215560000|2021-05-05 11:52:40|1973|1972|1973.5|1971.5|1973.5|1972|1972.5|1971.5|246
1620215570000|2021-05-05 11:52:50|1973|1971|1972.5|1971.5|1973|1971.5|1971.5|1971|3446
1620215580000|2021-05-05 11:53:00|1973|1972|1973|1972.5|1973.5|1972.5|1973|1972|527
1620215590000|2021-05-05 11:53:10||1972||1972||1972||1972|203
1620215610000|2021-05-05 11:53:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|149
1620215620000|2021-05-05 11:53:40||1971||1971||1971||1971|67
1620215660000|2021-05-05 11:54:20|1972|1970.5|1970.5|1969|1972|1970.5|1970.5|1969|1263
1620215670000|2021-05-05 11:54:30||1969.5||1969.5||1969.5||1969.5|0
1620215680000|2021-05-05 11:54:40||1969||1969||1969||1969|0
1620215720000|2021-05-05 11:55:20||1969.5||1969||1969.5||1969|0
1620215740000|2021-05-05 11:55:40||1969.5||1969.5||1969.5||1969.5|0
1620215750000|2021-05-05 11:55:50||1969||1969||1969||1969|1
1620215810000|2021-05-05 11:56:50|||||||||10
1620215870000|2021-05-05 11:57:50|1971|1969.5|1970.5|1969.5|1971.5|1970.5|1970.5|1969.5|1686
1620215880000|2021-05-05 11:58:00|1971|1969|1971|1969.5|1971|1970|1971|1969|1557
1620215890000|2021-05-05 11:58:10|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|3
1620215920000|2021-05-05 11:58:40|||||||||1
1620215940000|2021-05-05 11:59:00|1970||1970||1970||1970||15
1620215950000|2021-05-05 11:59:10|1969.5|1968.5|1970|1968.5|1970|1968.5|1969.5|1968.5|274
1620215990000|2021-05-05 11:59:50|||||||||15
1620216020000|2021-05-05 12:00:20||1969||1968.5||1969||1968.5|6
1620216050000|2021-05-05 12:00:50|||||||||24
1620216110000|2021-05-05 12:01:50|1970.5|1969|1970.5|1970|1970.5|1970|1970.5|1969|337
1620216120000|2021-05-05 12:02:00|1971|1970.5|1971|1970.5|1971|1970.5|1971|1970.5|51
1620216130000|2021-05-05 12:02:10|1971.5|1971|1972|1970.5|1972|1971|1971.5|1970.5|3
1620216210000|2021-05-05 12:03:30|1971.5|1971|1971.5|1970.5|1971.5|1971|1971.5|1970.5|75
1620216220000|2021-05-05 12:03:40|||||||||27
1620216290000|2021-05-05 12:04:50|||||||||10
1620216300000|2021-05-05 12:05:00|1971|1970|1971|1970|1971.5|1970|1971|1970|504
1620216330000|2021-05-05 12:05:30|1970.5|1969.5|1970.5|1969.5|1971|1969.5|1970.5|1969.5|264
1620216340000|2021-05-05 12:05:40|||||||||271
1620216350000|2021-05-05 12:05:50|||||||||1
1620216390000|2021-05-05 12:06:30|1970||1970.5||1970.5||1970||98
1620216410000|2021-05-05 12:06:50|||||||||42
1620216420000|2021-05-05 12:07:00|1970|1969|1968.5|1967.5|1970.5|1969|1968.5|1967.5|3442
1620216460000|2021-05-05 12:07:40|||||||||3
1620216530000|2021-05-05 12:08:50|1968||1968||1968||1968||50
1620216560000|2021-05-05 12:09:20|1968.5|1968|1968|1967.5|1969|1968|1968|1967.5|483
1620216580000|2021-05-05 12:09:40|||||||||100
1620216600000|2021-05-05 12:10:00|1969|1968|1968.5|1968|1969|1968|1968|1967.5|71
1620216640000|2021-05-05 12:10:40|1969||1968.5||1969||1968.5||105
1620216680000|2021-05-05 12:11:20|||||||||87
1620216690000|2021-05-05 12:11:30|1969.5|1968.5|1970|1968|1970.5|1968.5|1969.5|1968|3068
1620216700000|2021-05-05 12:11:40|1969.5|1968.5|1970|1968.5|1970|1968.5|1969|1968.5|256
1620216760000|2021-05-05 12:12:40|||||||||4000
1620216830000|2021-05-05 12:13:50|||||||||274
1620216890000|2021-05-05 12:14:50|1970.5|1969.5|1972.5|1970.5|1972.5|1970.5|1970.5|1969.5|5006
1620216900000|2021-05-05 12:15:00||1971||1970.5||1971||1970.5|115
1620216910000|2021-05-05 12:15:10|1972||1971.5||1972||1971.5||0
1620216920000|2021-05-05 12:15:20|||||||||26
1620216940000|2021-05-05 12:15:40|||||||||2908
1620216960000|2021-05-05 12:16:00|||||||||142
1620216980000|2021-05-05 12:16:20|1972|1971|1973|1971.5|1973|1971.5|1972|1971|1049
1620217010000|2021-05-05 12:16:50|1972.5||1972.5||1972.5||1972.5||0
1620217110000|2021-05-05 12:18:30|||||||||642
1620217150000|2021-05-05 12:19:10|1973|1972|1973|1971.5|1973|1972.5|1973|1971.5|1293
1620217160000|2021-05-05 12:19:20|1972.5|1972.5|1973|1972|1973|1972.5|1972.5|1972|350
1620217170000|2021-05-05 12:19:30||1971.5||1971.5||1971.5||1971.5|0
1620217220000|2021-05-05 12:20:20||1972||1971.5||1972||1971.5|202
1620217250000|2021-05-05 12:20:50|1972.5||1972.5||1972.5||1972||224
1620217260000|2021-05-05 12:21:00|1973|1972|1973|1972|1973|1972|1972.5|1972|673
1620217270000|2021-05-05 12:21:10|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971.5|941
1620217280000|2021-05-05 12:21:20|1972|1971|1971|1970.5|1972|1971|1971|1970.5|985
1620217290000|2021-05-05 12:21:30|1970.5|1970|1971|1970|1971|1970|1970.5|1970|766
1620217300000|2021-05-05 12:21:40|||||||||152
1620217340000|2021-05-05 12:22:20|||||||||22
1620217360000|2021-05-05 12:22:40|1970.5|1969.5|1969|1967.5|1970.5|1969.5|1967|1966.5|4905
1620217370000|2021-05-05 12:22:50|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|1247
1620217390000|2021-05-05 12:23:10|||||||||75
1620217440000|2021-05-05 12:24:00||1967.5||1967.5||1967.5||1967.5|1
1620217500000|2021-05-05 12:25:00|1969|1968|1968.5|1967.5|1969|1968|1968|1967.5|5041
1620217540000|2021-05-05 12:25:40|1968|1967|1967|1965.5|1968|1967|1967|1965.5|2768
1620217550000|2021-05-05 12:25:50|1966.5|1965|1965.5|1964|1966.5|1965|1965|1964|339
1620217570000|2021-05-05 12:26:10||1963.5||1964||1964||1963.5|187
1620217630000|2021-05-05 12:27:10|||||||||195
1620217640000|2021-05-05 12:27:20|1965|1963.5|1964.5|1963.5|1965|1963.5|1963.5|1963|51
1620217660000|2021-05-05 12:27:40|1964|1963|1963.5|1962|1964.5|1963|1963.5|1962|1173
1620217730000|2021-05-05 12:28:50|1963||1962.5||1963||1962.5||145
1620217740000|2021-05-05 12:29:00|1963|1962.5|1963.5|1962.5|1963.5|1962.5|1963|1962.5|780
1620217800000|2021-05-05 12:30:00|1963|1962|1961.5|1960|1963.5|1962.5|1961.5|1960|1574
1620217810000|2021-05-05 12:30:10|1961|1959.5|1960.5|1959|1961|1960|1957.5|1957|6122
1620217820000|2021-05-05 12:30:20|1960|1958.5|1961|1960|1961|1960|1960|1958.5|507
1620217840000|2021-05-05 12:30:40|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|1151
1620217850000|2021-05-05 12:30:50|1961.5|1961|1961.5|1960|1961.5|1961|1961.5|1960|275
1620217910000|2021-05-05 12:31:50|1962|1960.5|1963.5|1961.5|1963.5|1961.5|1962|1960.5|865
1620217920000|2021-05-05 12:32:00|||||||||250
1620217950000|2021-05-05 12:32:30|1964|1962|1964.5|1962.5|1964.5|1962.5|1964|1962|41
1620218050000|2021-05-05 12:34:10|1964||1964||1964.5||1964||1
1620218060000|2021-05-05 12:34:20|1964.5||1964.5||1964.5||1964.5||0
1620218080000|2021-05-05 12:34:40|1964||1964||1964||1964||15
1620218090000|2021-05-05 12:34:50|1964.5||1964.5||1964.5||1964.5||0
1620218120000|2021-05-05 12:35:20|||||||||359
1620218130000|2021-05-05 12:35:30|1964||1964||1964||1964||0
1620218150000|2021-05-05 12:35:50|||||||||14
1620218240000|2021-05-05 12:37:20|1963.5||1963.5||1963.5||1963.5||0
1620218250000|2021-05-05 12:37:30|1964||1964||1964||1964||0
1620218280000|2021-05-05 12:38:00|1964.5|1963|1965|1964|1965.5|1964|1964|1963|901
1620218290000|2021-05-05 12:38:10|1964.5|1963.5|1964|1963|1964.5|1963.5|1964|1962.5|149
1620218390000|2021-05-05 12:39:50|||||||||192
1620218470000|2021-05-05 12:41:10|1963.5|1962.5|1967|1965.5|1967|1965.5|1963|1962.5|4148
1620218500000|2021-05-05 12:41:40|1966.5|1965|1966.5|1965.5|1966.5|1965.5|1966.5|1965|248
1620218510000|2021-05-05 12:41:50|1967||1967||1967||1967||50
1620218520000|2021-05-05 12:42:00|||||||||400
1620218570000|2021-05-05 12:42:50|1966.5|1965|1963|1962.5|1966.5|1965|1963|1962.5|2274
1620218580000|2021-05-05 12:43:00|1963.5|1962|1962|1961|1963.5|1962|1962|1960.5|3771
1620218590000|2021-05-05 12:43:10|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|336
1620218610000|2021-05-05 12:43:30|1961.5|1961|1962.5|1961|1962.5|1961.5|1961.5|1961|499
1620218640000|2021-05-05 12:44:00|||||||||253
1620218710000|2021-05-05 12:45:10|1963|1961.5|1964|1962.5|1964.5|1962.5|1963|1961.5|563
1620218720000|2021-05-05 12:45:20|1964.5|1963|1965|1964|1965|1964|1964|1963|327
1620218730000|2021-05-05 12:45:30|1965.5|1964.5|1966|1965|1966|1965|1965.5|1964.5|615
1620218740000|2021-05-05 12:45:40|1965.5||1966||1966||1965.5||24
1620218790000|2021-05-05 12:46:30|1965.5|1965.5|1966|1965.5|1966|1965.5|1965.5|1965.5|634
1620218800000|2021-05-05 12:46:40|1966.5|1966|1967.5|1966|1967.5|1966|1966.5|1966|198
1620218820000|2021-05-05 12:47:00||1966.5||1966.5||1966.5||1966.5|0
1620218850000|2021-05-05 12:47:30|1967|1966|1967|1966|1967|1966|1967|1966|0
1620218860000|2021-05-05 12:47:40||1966.5||1966||1966.5||1966|49
1620218880000|2021-05-05 12:48:00||1966.5||1966.5||1966.5||1966.5|0
1620218920000|2021-05-05 12:48:40|1966.5|1966|1967|1966|1967|1966|1966.5|1966|147
1620218940000|2021-05-05 12:49:00|||||||||23
1620218990000|2021-05-05 12:49:50||1966.5||1966||1966.5||1966|1
1620219000000|2021-05-05 12:50:00|1966.5|1965.5|1965.5|1964|1966.5|1965.5|1965|1964|735
1620219010000|2021-05-05 12:50:10||1964.5||1964.5||1964.5||1964.5|0
1620219020000|2021-05-05 12:50:20||1964||1964||1964||1964|1460
1620219060000|2021-05-05 12:51:00|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|34198
1620219080000|2021-05-05 12:51:20||1965.5||1965||1965.5||1965|106
1620219120000|2021-05-05 12:52:00|1966||1966.5||1966.5||1966||473
1620219140000|2021-05-05 12:52:20||1965.5||1965.5||1965.5||1965.5|0
1620219160000|2021-05-05 12:52:40|1967|1966|1968.5|1968|1969|1968|1967|1966|903
1620219170000|2021-05-05 12:52:50|||||||||88
1620219200000|2021-05-05 12:53:20|1969|1968.5|1969|1968|1969|1968.5|1968.5|1968|690
1620219210000|2021-05-05 12:53:30|||||||||130
1620219220000|2021-05-05 12:53:40|||||||||23
1620219300000|2021-05-05 12:55:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|691
1620219460000|2021-05-05 12:57:40|||||||||55
1620219470000|2021-05-05 12:57:50|1969|1968|1970.5|1969.5|1971|1970|1968.5|1968|3897
1620219490000|2021-05-05 12:58:10|1971|1970|1970.5|1969.5|1971|1970|1970.5|1969.5|315
1620219510000|2021-05-05 12:58:30|1970|1969|1969.5|1968.5|1970|1969|1969.5|1968.5|1760
1620219530000|2021-05-05 12:58:50|1969|1968|1968|1967|1969|1968|1968|1967|513
1620219620000|2021-05-05 13:00:20|||||||||9
1620219720000|2021-05-05 13:02:00|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|258
1620219730000|2021-05-05 13:02:10|1967|1966|1966.5|1965.5|1967|1966|1966.5|1965.5|210
1620219740000|2021-05-05 13:02:20|1966|1965|1966|1965|1966|1965|1966|1965|157
1620219760000|2021-05-05 13:02:40|||||||||36
1620219790000|2021-05-05 13:03:10|||||||||151
1620219800000|2021-05-05 13:03:20|||||||||1
1620219810000|2021-05-05 13:03:30|||||||||127
1620219830000|2021-05-05 13:03:50|1966.5|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|1144
1620219840000|2021-05-05 13:04:00||1966||1966||1966||1966|0
1620219860000|2021-05-05 13:04:20|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|711
1620219880000|2021-05-05 13:04:40|||||||||25
1620219900000|2021-05-05 13:05:00|1966|1965|1965.5|1964.5|1966|1965|1965|1964.5|680
1620219920000|2021-05-05 13:05:20|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|2
1620219950000|2021-05-05 13:05:50|||||||||52
1620219970000|2021-05-05 13:06:10|||||||||5
1620219980000|2021-05-05 13:06:20|||||||||252
1620219990000|2021-05-05 13:06:30|1966|1965|1966|1965|1966|1965|1966|1965|300
1620220020000|2021-05-05 13:07:00|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|535
1620220030000|2021-05-05 13:07:10|||||||||1
1620220050000|2021-05-05 13:07:30|1967|1966|1967|1966|1967|1966|1967|1966|371
1620220080000|2021-05-05 13:08:00|1966.5|1965.5|1966|1965.5|1966.5|1965.5|1966|1965.5|741
1620220090000|2021-05-05 13:08:10|||||||||1
1620220130000|2021-05-05 13:08:50|1965.5|1965|1965.5|1965|1965.5|1965|1965.5|1965|575
1620220140000|2021-05-05 13:09:00|1966|1965.5|1966|1965.5|1966|1965.5|1966|1965.5|18
1620220250000|2021-05-05 13:10:50||1965||1965||1965||1965|630
1620220280000|2021-05-05 13:11:20|||||||||95
1620220340000|2021-05-05 13:12:20|1966.5|1965.5|1966.5|1965.5|1967|1965.5|1966.5|1965.5|881
1620220360000|2021-05-05 13:12:40|||||||||1000
1620220380000|2021-05-05 13:13:00|1967|1966|1968.5|1967|1968.5|1967|1967|1966|1238
1620220400000|2021-05-05 13:13:20|||||||||993
1620220410000|2021-05-05 13:13:30|||||||||41
1620220440000|2021-05-05 13:14:00|1968||1968||1968||1968||0
1620220460000|2021-05-05 13:14:20|||||||||2
1620220470000|2021-05-05 13:14:30|||||||||112
1620220490000|2021-05-05 13:14:50|1967.5|1966.5|1966|1965|1967.5|1966.5|1966|1965|2423
1620220520000|2021-05-05 13:15:20|1965.5||1966||1966||1965.5||144
1620220560000|2021-05-05 13:16:00|1965.5|1965.5|1966|1965.5|1966|1965.5|1965.5|1965.5|48
1620220570000|2021-05-05 13:16:10|1966.5|1966|1966|1965|1966.5|1966|1966|1965|597
1620220580000|2021-05-05 13:16:20|||||||||14
1620220600000|2021-05-05 13:16:40|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|592
1620220610000|2021-05-05 13:16:50|||||||||33
1620220630000|2021-05-05 13:17:10|||||||||126
1620220640000|2021-05-05 13:17:20|||||||||327
1620220660000|2021-05-05 13:17:40|1965||1965||1965||1965||0
1620220670000|2021-05-05 13:17:50|1964.5|1964|1965|1964|1965|1964|1964.5|1964|204
1620220680000|2021-05-05 13:18:00|||||||||100
1620220740000|2021-05-05 13:19:00|1965.5|1964.5|1966|1965|1966.5|1965|1965.5|1964.5|1485
1620220770000|2021-05-05 13:19:30|||||||||507
1620220780000|2021-05-05 13:19:40|1966.5|1965.5|1967|1965.5|1967|1966|1966|1965|602
1620220790000|2021-05-05 13:19:50|||||||||60
1620220830000|2021-05-05 13:20:30||1966||1966||1966||1966|0
1620220850000|2021-05-05 13:20:50|1966.5||1967||1967||1966.5||0
1620220860000|2021-05-05 13:21:00|||||||||238
1620220900000|2021-05-05 13:21:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|196
1620220930000|2021-05-05 13:22:10|1967|1966|1966.5|1966|1967|1966|1966.5|1965.5|180
1620220950000|2021-05-05 13:22:30|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965|1003
1620220960000|2021-05-05 13:22:40|||||||||142
1620221000000|2021-05-05 13:23:20|||||||||4
1620221060000|2021-05-05 13:24:20|1967|1966|1967|1965.5|1967|1966|1966.5|1965.5|557
1620221070000|2021-05-05 13:24:30|1966.5|1966|1967|1965.5|1967|1966|1966.5|1965.5|256
1620221110000|2021-05-05 13:25:10|||||||||37
1620221120000|2021-05-05 13:25:20|||||||||966
1620221150000|2021-05-05 13:25:50|1967.5|1966|1967.5|1966|1967.5|1967|1967|1966|1280
1620221260000|2021-05-05 13:27:40|1967|1965.5|1963.5|1962|1967|1966|1963.5|1962|10300
1620221270000|2021-05-05 13:27:50||1962.5||1962.5||1962.5||1962.5|303
1620221280000|2021-05-05 13:28:00|1963|1962|1963|1962|1963|1962|1963|1962|0
1620221320000|2021-05-05 13:28:40|1962.5||1962.5||1962.5||1962.5||31
1620221330000|2021-05-05 13:28:50|1963|1962.5|1962.5|1961.5|1963|1962.5|1962.5|1961.5|1213
1620221340000|2021-05-05 13:29:00|1962|1961|1961.5|1960|1962|1961|1961.5|1960|78
1620221390000|2021-05-05 13:29:50|1961||1960.5||1961||1960.5||291
1620221400000|2021-05-05 13:30:00|1961|1960.5|1964|1963|1964|1963.5|1961|1960.5|2053
1620221460000|2021-05-05 13:31:00|1964.5|1963.5|1964.5|1963|1965|1963.5|1964.5|1963|323
1620221500000|2021-05-05 13:31:40|1965|1963.5|1964.5|1963.5|1965|1963.5|1964.5|1963.5|612
1620221510000|2021-05-05 13:31:50|1965||1965||1965||1964.5||214
1620221520000|2021-05-05 13:32:00|1964.5|1963|1964.5|1963|1964.5|1963|1964.5|1963|52
1620221530000|2021-05-05 13:32:10|1965.5|1963.5|1966|1964.5|1966.5|1965|1965.5|1963.5|2795
1620221540000|2021-05-05 13:32:20|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|612
1620221550000|2021-05-05 13:32:30|||||||||200
1620221560000|2021-05-05 13:32:40|1966|1965.5|1965.5|1963.5|1966.5|1965.5|1964.5|1963.5|4383
1620221570000|2021-05-05 13:32:50|1966|1964|1965.5|1964|1966|1964.5|1965.5|1964|384
1620221580000|2021-05-05 13:33:00||1963.5||1963.5||1963.5||1963.5|0
1620221630000|2021-05-05 13:33:50|1965||1965||1965||1965||2
1620221650000|2021-05-05 13:34:10|1965.5|1964|1965.5|1964|1965.5|1964.5|1965|1964|1010
1620221700000|2021-05-05 13:35:00|1965|1963.5|1965|1963|1965.5|1963.5|1964.5|1963|1395
1620221740000|2021-05-05 13:35:40|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|2
1620221760000|2021-05-05 13:36:00|1964|1963|1962|1961|1964|1963|1962|1961|1375
1620221770000|2021-05-05 13:36:10|1962.5|1961.5|1963|1961.5|1963|1962|1962.5|1961.5|27
1620221780000|2021-05-05 13:36:20|1963.5|1962|1965|1963.5|1965|1963.5|1963.5|1962|824
1620221810000|2021-05-05 13:36:50|1964.5||1964.5||1964.5||1964.5||40
1620221840000|2021-05-05 13:37:20|1964|1964|1964.5|1964|1964.5|1964|1964|1963.5|328
1620221850000|2021-05-05 13:37:30|1965||1965||1965||1965||24
1620221890000|2021-05-05 13:38:10|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|333
1620221910000|2021-05-05 13:38:30|1965|1964|1965|1964|1965|1964|1965|1964|1236
1620221960000|2021-05-05 13:39:20|1964.5|1963.5|1964|1962.5|1964.5|1963.5|1963.5|1962.5|1749
1620221970000|2021-05-05 13:39:30|1963.5||1964||1964||1963.5||307
1620222020000|2021-05-05 13:40:20|||||||||101
1620222030000|2021-05-05 13:40:30|1963.5||1963.5||1963.5||1963.5||0
1620222050000|2021-05-05 13:40:50|||||||||20
1620222080000|2021-05-05 13:41:20|||||||||66
1620222100000|2021-05-05 13:41:40|1963|1962|1961.5|1960.5|1963.5|1962|1961|1959.5|3139
1620222110000|2021-05-05 13:41:50|1962|1961|1963.5|1962|1963.5|1962|1962|1961|1643
1620222120000|2021-05-05 13:42:00|1963|1962.5|1963|1962|1963.5|1962.5|1963|1962|473
1620222130000|2021-05-05 13:42:10|1962.5|1961.5|1961.5|1960.5|1962.5|1961.5|1961|1960.5|702
1620222150000|2021-05-05 13:42:30|1961|1960|1961|1960|1961|1960|1961|1960|213
1620222160000|2021-05-05 13:42:40|1960.5|1959.5|1961|1959.5|1961|1959.5|1960.5|1959.5|208
1620222180000|2021-05-05 13:43:00|1960.5||1960.5||1960.5||1960.5||0
1620222260000|2021-05-05 13:44:20|||||||||7
1620222270000|2021-05-05 13:44:30|1961|1960|1961.5|1960.5|1961.5|1960.5|1961|1960|641
1620222280000|2021-05-05 13:44:40|||||||||68
1620222300000|2021-05-05 13:45:00|1962.5|1961|1962|1960.5|1962.5|1961|1962|1960.5|475
1620222350000|2021-05-05 13:45:50|1961.5||1961.5||1961.5||1961.5||19
1620222360000|2021-05-05 13:46:00|1962|1960|1960.5|1959.5|1962|1960|1960.5|1959.5|1188
1620222430000|2021-05-05 13:47:10|||||||||571
1620222510000|2021-05-05 13:48:30|1961|1960|1960.5|1959.5|1961|1960|1960|1959.5|415
1620222530000|2021-05-05 13:48:50|||||||||49
1620222540000|2021-05-05 13:49:00|1961|1960|1961.5|1960.5|1961.5|1960.5|1961|1960|210
1620222550000|2021-05-05 13:49:10|||||||||69
1620222600000|2021-05-05 13:50:00|||||||||106
1620222610000|2021-05-05 13:50:10|||||||||217
1620222630000|2021-05-05 13:50:30|||||||||96
1620222650000|2021-05-05 13:50:50|1962|1961|1962|1961|1962|1961|1962|1960.5|372
1620222680000|2021-05-05 13:51:20|1961.5|1961.5|1962|1961|1962|1961.5|1961.5|1960.5|1512
1620222690000|2021-05-05 13:51:30|||||||||2118
1620222730000|2021-05-05 13:52:10|||||||||65
1620222740000|2021-05-05 13:52:20|1961.5|1960.5|1960.5|1959.5|1961.5|1960.5|1960.5|1959.5|1510
1620222780000|2021-05-05 13:53:00|1960||1960||1960||1960||252
1620222790000|2021-05-05 13:53:10|1960.5||1960.5||1960.5||1960.5||1100
1620222820000|2021-05-05 13:53:40|1961|1960|1962|1961.5|1962.5|1961.5|1961|1960|6087
1620222830000|2021-05-05 13:53:50|1961.5|1961|1960.5|1959.5|1961.5|1961.5|1960.5|1959.5|1391
1620222840000|2021-05-05 13:54:00|||||||||396
1620222870000|2021-05-05 13:54:30|1960||1960.5||1960.5||1960||193
1620222900000|2021-05-05 13:55:00|1960|1959|1960|1959|1960|1959|1960|1959|1561
1620222910000|2021-05-05 13:55:10|1959.5|1958.5|1958.5|1957|1959.5|1958.5|1958|1957|1254
1620222920000|2021-05-05 13:55:20|1959|1957.5|1960|1959|1960|1959|1959|1957.5|571
1620222950000|2021-05-05 13:55:50|||||||||69
1620222970000|2021-05-05 13:56:10|1960.5|1959.5|1960.5|1959|1960.5|1959.5|1960.5|1959|334
1620222980000|2021-05-05 13:56:20||1959.5||1959.5||1959.5||1959.5|0
1620222990000|2021-05-05 13:56:30||1959||1959||1959.5||1959|275
1620223020000|2021-05-05 13:57:00|1960|1958.5|1959|1957.5|1960|1958.5|1958.5|1957|1719
1620223070000|2021-05-05 13:57:50|1959.5|1958|1959|1958|1959.5|1958.5|1959|1958|578
1620223080000|2021-05-05 13:58:00|1959.5||1959.5||1959.5||1959.5||0
1620223090000|2021-05-05 13:58:10|||||||||2102
1620223100000|2021-05-05 13:58:20|1959||1959||1959||1959||30
1620223110000|2021-05-05 13:58:30|||||||||510
1620223120000|2021-05-05 13:58:40|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|154
1620223130000|2021-05-05 13:58:50|1958||1958||1958||1958||0
1620223140000|2021-05-05 13:59:00||1957||1957||1957||1957|221
1620223150000|2021-05-05 13:59:10|1957.5|1956.5|1957.5|1956|1957.5|1956.5|1957.5|1956|336
1620223160000|2021-05-05 13:59:20|1957||1957||1957||1957||0
1620223200000|2021-05-05 14:00:00|1957.5|1956.5|1958|1956.5|1958|1957.5|1957.5|1956.5|1745
1620223230000|2021-05-05 14:00:30|||||||||2
1620223250000|2021-05-05 14:00:50|1957.5||1957.5||1957.5||1957.5||207
1620223260000|2021-05-05 14:01:00|1957|1956|1957|1956|1957|1956.5|1956.5|1956|371
1620223280000|2021-05-05 14:01:20|||||||||2
1620223300000|2021-05-05 14:01:40|1956.5|1955.5|1957|1955.5|1957|1955.5|1956|1955.5|1317
1620223330000|2021-05-05 14:02:10|1956.5||1956.5||1956.5||1956.5||0
1620223370000|2021-05-05 14:02:50|1957|1956|1956.5|1955.5|1957|1956.5|1956.5|1955.5|757
1620223430000|2021-05-05 14:03:50|||||||||88
1620223440000|2021-05-05 14:04:00|1956|1954.5|1954.5|1953.5|1956|1955.5|1953|1951.5|5205
1620223450000|2021-05-05 14:04:10|1955|1954|1954.5|1954|1955|1954|1954.5|1953.5|680
1620223460000|2021-05-05 14:04:20|1955|1954.5|1954.5|1953|1955|1954.5|1954|1953|1562
1620223470000|2021-05-05 14:04:30|1955|1953.5|1954.5|1953.5|1955|1954|1954.5|1953.5|650
1620223480000|2021-05-05 14:04:40|1954|1953|1953|1952|1954|1953.5|1953|1952|3101
1620223490000|2021-05-05 14:04:50||1951.5||1952||1952||1951.5|290
1620223500000|2021-05-05 14:05:00|1952.5|1951.5|1953|1952|1953|1952|1952|1951|1738
1620223510000|2021-05-05 14:05:10|1953.5|1952.5|1953.5|1952|1953.5|1952.5|1953.5|1952|269
1620223520000|2021-05-05 14:05:20|1954|1953|1956|1955|1956|1955|1954|1953|1604
1620223530000|2021-05-05 14:05:30|1955.5|1954|1955.5|1954|1955.5|1954|1955|1954|606
1620223540000|2021-05-05 14:05:40|1956|1954.5|1956.5|1954.5|1956.5|1954.5|1956|1954.5|0
1620223550000|2021-05-05 14:05:50||1955||1955||1955||1955|0
1620223560000|2021-05-05 14:06:00|1955.5|1955.5|1955.5|1954.5|1956.5|1955.5|1955|1954|1184
1620223570000|2021-05-05 14:06:10||1954||1954||1954||1954|2
1620223580000|2021-05-05 14:06:20|1955|1953.5|1954.5|1953|1955.5|1953.5|1954|1953|3150
1620223590000|2021-05-05 14:06:30|1955|1953.5|1955|1954|1955.5|1954|1954.5|1953|436
1620223620000|2021-05-05 14:07:00|1954.5|1953.5|1953.5|1953|1954.5|1953.5|1953.5|1953|935
1620223630000|2021-05-05 14:07:10||1952.5||1952||1952.5||1952|366
1620223640000|2021-05-05 14:07:20|1953|1951.5|1952|1951|1953|1951.5|1952|1951|474
1620223650000|2021-05-05 14:07:30|1951.5|1950.5|1952|1950.5|1953|1951.5|1951.5|1950.5|2197
1620223660000|2021-05-05 14:07:40|||||||||444
1620223670000|2021-05-05 14:07:50|1951.5|1950|1951|1950|1951.5|1950|1951|1950|479
1620223680000|2021-05-05 14:08:00|1950.5||1950.5||1950.5||1950.5||668
1620223690000|2021-05-05 14:08:10|1951|1950.5|1952|1951|1952|1951|1951|1950.5|693
1620223710000|2021-05-05 14:08:30|1951.5|1950.5|1950.5|1949|1951.5|1950.5|1950|1949|2372
1620223720000|2021-05-05 14:08:40|1950|1948.5|1948.5|1948|1950|1948.5|1948.5|1948|1032
1620223730000|2021-05-05 14:08:50|1949|1949|1951|1950|1951|1950.5|1949|1949|2369
1620223740000|2021-05-05 14:09:00|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1951|1949.5|664
1620223750000|2021-05-05 14:09:10|1952.5|1951|1952.5|1951|1952.5|1951|1952.5|1951|28
1620223760000|2021-05-05 14:09:20|1952|1951.5|1951.5|1950.5|1952|1951.5|1951.5|1950.5|2129
1620223770000|2021-05-05 14:09:30|1952|1951|1952.5|1951.5|1952.5|1951.5|1952|1950.5|131
1620223780000|2021-05-05 14:09:40|1953|1952|1952|1951.5|1953|1952.5|1951.5|1951|1234
1620223790000|2021-05-05 14:09:50|1951.5|1951|1951.5|1951|1951.5|1951|1951.5|1951|246
1620223800000|2021-05-05 14:10:00|1951|1950.5|1951|1950|1951|1950.5|1950.5|1949|2038
1620223810000|2021-05-05 14:10:10|1950.5|1949.5|1950.5|1950|1950.5|1950|1950.5|1949.5|127
1620223820000|2021-05-05 14:10:20|1951|1949.5|1951|1949.5|1951|1950|1950.5|1949.5|125
1620223830000|2021-05-05 14:10:30|||||||||5
1620223840000|2021-05-05 14:10:40||1950||1950||1950||1950|0
1620223850000|2021-05-05 14:10:50|||||||||3
1620223860000|2021-05-05 14:11:00|1951.5|1950.5|1952|1950.5|1952|1950.5|1951.5|1950.5|483
1620223870000|2021-05-05 14:11:10|1951.5||1951.5||1951.5||1951.5||35
1620223880000|2021-05-05 14:11:20|||||||||1513
1620223890000|2021-05-05 14:11:30|1952||1952||1952||1952||13
1620223900000|2021-05-05 14:11:40|1951.5||1951.5||1951.5||1951.5||470
1620223930000|2021-05-05 14:12:10|1952|1951|1952.5|1951|1952.5|1951|1951.5|1950.5|570
1620223970000|2021-05-05 14:12:50|1952||1952||1952||1952||48
1620223990000|2021-05-05 14:13:10|1952.5|1951.5|1952.5|1952|1952.5|1952|1952|1951.5|199
1620224010000|2021-05-05 14:13:30|||||||||103
1620224040000|2021-05-05 14:14:00||1951.5||1951.5||1951.5||1951.5|8
1620224050000|2021-05-05 14:14:10|1952|1951|1952|1951|1952|1951|1952|1951|527
1620224060000|2021-05-05 14:14:20|1953|1951.5|1954.5|1953.5|1955|1953.5|1952|1950.5|2441
1620224070000|2021-05-05 14:14:30|||||||||145
1620224090000|2021-05-05 14:14:50|1953.5|1953|1953.5|1953|1954.5|1953.5|1953.5|1953|821
1620224100000|2021-05-05 14:15:00|1954||1954.5||1954.5||1954||310
1620224120000|2021-05-05 14:15:20|1954||1954.5||1954.5||1953.5||271
1620224150000|2021-05-05 14:15:50|1954||1954||1954||1954||0
1620224160000|2021-05-05 14:16:00|1953.5||1953.5||1953.5||1953.5||146
1620224170000|2021-05-05 14:16:10|1954|1953.5|1954.5|1953.5|1954.5|1953.5|1954|1953.5|131
1620224180000|2021-05-05 14:16:20|1955||1955||1955||1955||463
1620224210000|2021-05-05 14:16:50|1955.5|1954|1955.5|1954.5|1955.5|1954.5|1955.5|1954|1105
1620224220000|2021-05-05 14:17:00|1956|1955|1955|1953.5|1956.5|1956|1955|1953.5|2750
1620224230000|2021-05-05 14:17:10|||||||||250
1620224240000|2021-05-05 14:17:20|1954.5|1953|1952.5|1951|1954.5|1953|1952|1950.5|19970
1620224250000|2021-05-05 14:17:30|1952|1951.5|1954|1952|1954.5|1953|1952|1951|27226
1620224270000|2021-05-05 14:17:50|||||||||436
1620224280000|2021-05-05 14:18:00|1953.5|1953|1953|1951|1953.5|1953|1951.5|1951|7874
1620224290000|2021-05-05 14:18:10||1951.5||1951.5||1951.5||1951.5|0
1620224300000|2021-05-05 14:18:20|1952.5|1951|1952|1951|1952.5|1951|1952|1951|20
1620224310000|2021-05-05 14:18:30|1951.5|1950.5|1948|1946|1951.5|1950.5|1946.5|1944.5|5253
1620224320000|2021-05-05 14:18:40|1948.5|1946.5|1948.5|1947.5|1949|1947.5|1948|1946.5|2336
1620224330000|2021-05-05 14:18:50|1949|1948|1949.5|1948.5|1949.5|1948.5|1949|1948|938
1620224340000|2021-05-05 14:19:00|1949|1948|1949.5|1948|1949.5|1948|1949|1947.5|34
1620224380000|2021-05-05 14:19:40||1948.5||1948.5||1948.5||1948.5|0
1620224400000|2021-05-05 14:20:00|1949|1948|1948|1945.5|1949|1948|1948|1945.5|2617
1620224410000|2021-05-05 14:20:10|1947.5||1947||1947.5||1947||889
1620224420000|2021-05-05 14:20:20|1947.5|1946|1948|1946|1948|1947|1947|1946|280
1620224430000|2021-05-05 14:20:30||1946.5||1946.5||1946.5||1946.5|1050
1620224440000|2021-05-05 14:20:40|1948.5|1947|1949.5|1948|1949.5|1948|1948.5|1947|412
1620224460000|2021-05-05 14:21:00|1950|1948.5|1949.5|1948.5|1950|1948.5|1949.5|1948.5|3
1620224490000|2021-05-05 14:21:30|1950|1949|1948.5|1947|1950|1949.5|1948.5|1947|5240
1620224510000|2021-05-05 14:21:50|1949|1947.5|1949.5|1948|1950|1948.5|1948.5|1947.5|1147
1620224520000|2021-05-05 14:22:00|||||||||2
1620224530000|2021-05-05 14:22:10|||||||||100
1620224540000|2021-05-05 14:22:20|||||||||317
1620224550000|2021-05-05 14:22:30|1949|1947.5|1947.5|1946|1949|1947.5|1945.5|1945|3323
1620224560000|2021-05-05 14:22:40|||||||||52
1620224570000|2021-05-05 14:22:50||1946.5||1946.5||1946.5||1946.5|0
1620224580000|2021-05-05 14:23:00|1947|1946|1947|1946|1947|1946|1947|1946|798
1620224590000|2021-05-05 14:23:10|1946|1945|1945|1943|1946|1945|1944|1941.5|2951
1620224600000|2021-05-05 14:23:20|1945.5|1943.5|1946|1944|1946|1944|1945|1943.5|232
1620224610000|2021-05-05 14:23:30|||||||||2054
1620224620000|2021-05-05 14:23:40|||||||||306
1620224630000|2021-05-05 14:23:50|1946.5|1944.5|1946.5|1945|1947|1945|1946.5|1944.5|128
1620224640000|2021-05-05 14:24:00|1947|1945.5|1947|1945.5|1947|1945.5|1947|1945.5|81
1620224660000|2021-05-05 14:24:20|1947.5|1946|1947.5|1946.5|1947.5|1946.5|1947.5|1946|304
1620224680000|2021-05-05 14:24:40|||||||||1
1620224690000|2021-05-05 14:24:50|1947|1946|1947|1946.5|1947|1946.5|1947|1946|305
1620224700000|2021-05-05 14:25:00||1946||1946.5||1946.5||1946|133
1620224710000|2021-05-05 14:25:10|||||||||41
1620224730000|2021-05-05 14:25:30|||||||||214
1620224750000|2021-05-05 14:25:50|||||||||111
1620224760000|2021-05-05 14:26:00|||||||||102
1620224770000|2021-05-05 14:26:10|1947.5||1947||1947.5||1947||10
1620224780000|2021-05-05 14:26:20|1947.5||1947.5||1947.5||1947.5||2
1620224800000|2021-05-05 14:26:40|1947|1946|1947.5|1946|1947.5|1946|1947|1946|884
1620224820000|2021-05-05 14:27:00|1947||1947.5||1947.5||1947||429
1620224830000|2021-05-05 14:27:10|1947|1946.5|1947.5|1946.5|1947.5|1946.5|1947|1946.5|0
1620224870000|2021-05-05 14:27:50|1947|1946|1945.5|1944|1947.5|1946|1945|1944|3041
1620224880000|2021-05-05 14:28:00|1945|1944.5|1945.5|1944.5|1945.5|1944.5|1945|1944.5|84
1620224890000|2021-05-05 14:28:10|1946|1945|1946.5|1945|1946.5|1945|1946|1945|685
1620224900000|2021-05-05 14:28:20|||||||||107
1620224910000|2021-05-05 14:28:30|||||||||2
1620224930000|2021-05-05 14:28:50||1945.5||1946||1946||1945.5|277
1620224940000|2021-05-05 14:29:00|1946|1945.5|1946|1945|1946|1945.5|1945|1944.5|1991
1620224950000|2021-05-05 14:29:10|1946.5||1946.5||1946.5||1946||282
1620224960000|2021-05-05 14:29:20||1945.5||1945.5||1945.5||1945.5|0
1620224970000|2021-05-05 14:29:30|||||||||2
1620224990000|2021-05-05 14:29:50|1947|1946|1947|1946|1947|1946.5|1946.5|1946|608
1620225000000|2021-05-05 14:30:00|1946.5|1945.5|1946|1945.5|1946.5|1945.5|1946|1945.5|418
1620225010000|2021-05-05 14:30:10|1946.5||1946.5||1946.5||1946.5||660
1620225030000|2021-05-05 14:30:30|||||||||313
1620225040000|2021-05-05 14:30:40|||||||||2
1620225100000|2021-05-05 14:31:40|||||||||244
1620225160000|2021-05-05 14:32:40|||||||||197
1620225170000|2021-05-05 14:32:50|||||||||392
1620225180000|2021-05-05 14:33:00|1946|1945|1946|1945.5|1946|1945.5|1945.5|1945|2075
1620225200000|2021-05-05 14:33:20|1945.5|1945|1945.5|1944.5|1945.5|1945|1945.5|1944.5|2493
1620225210000|2021-05-05 14:33:30|||||||||611
1620225230000|2021-05-05 14:33:50|1946|1945|1946|1945.5|1946.5|1945.5|1946|1945|554
1620225240000|2021-05-05 14:34:00|||||||||275
1620225250000|2021-05-05 14:34:10|1946.5|1946|1947.5|1947|1947.5|1947|1946.5|1946|1327
1620225260000|2021-05-05 14:34:20|1948|1947.5|1948|1947.5|1948|1947.5|1948|1947.5|366
1620225270000|2021-05-05 14:34:30|1948.5|1948|1949|1948|1949|1948|1948.5|1948|542
1620225280000|2021-05-05 14:34:40|1948|1947.5|1949|1947.5|1949|1948|1948|1947.5|2326
1620225290000|2021-05-05 14:34:50|||||||||465
1620225300000|2021-05-05 14:35:00|||||||||192
1620225320000|2021-05-05 14:35:20|1949.5|1948|1949|1948|1950|1949|1948.5|1947.5|3283
1620225350000|2021-05-05 14:35:50|1949.5||1949.5||1949.5||1949.5||71
1620225360000|2021-05-05 14:36:00||1948.5||1949||1949||1948.5|875
1620225370000|2021-05-05 14:36:10|1950|1949.5|1952|1951|1952|1951|1950|1949.5|2084
1620225380000|2021-05-05 14:36:20|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|220
1620225390000|2021-05-05 14:36:30|||||||||36
1620225400000|2021-05-05 14:36:40|1951|1950|1950|1949|1951.5|1950|1949.5|1949|1200
1620225410000|2021-05-05 14:36:50|1949.5|1948.5|1949.5|1948.5|1950|1948.5|1949.5|1948.5|182
1620225420000|2021-05-05 14:37:00|1950|1948|1949|1947|1950|1948.5|1948.5|1947|1598
1620225430000|2021-05-05 14:37:10|1949.5|1947.5|1949|1947.5|1949.5|1947.5|1949|1947.5|9
1620225450000|2021-05-05 14:37:30|||||||||2
1620225460000|2021-05-05 14:37:40|1948.5|1947|1947.5|1947|1948.5|1947|1947.5|1947|265
1620225470000|2021-05-05 14:37:50|1947|1946.5|1945.5|1944|1947.5|1946.5|1945|1944|1501
1620225480000|2021-05-05 14:38:00||1944.5||1944.5||1944.5||1944.5|3
1620225510000|2021-05-05 14:38:30|1946|1945|1945.5|1944.5|1946|1945|1945.5|1944.5|505
1620225520000|2021-05-05 14:38:40|1945|1944|1945|1944|1945|1944|1945|1944|631
1620225530000|2021-05-05 14:38:50|1944.5|1943.5|1944.5|1943|1944.5|1943.5|1944|1943|437
1620225540000|2021-05-05 14:39:00|||||||||3569
1620225550000|2021-05-05 14:39:10|1944|1942.5|1943.5|1942.5|1944|1942.5|1943.5|1942.5|374
1620225560000|2021-05-05 14:39:20|||||||||20
1620225580000|2021-05-05 14:39:40|1942.5|1943|1943.5|1942|1943.5|1943|1942.5|1942|6340
1620225590000|2021-05-05 14:39:50|1943|1942.5|1943.5|1942.5|1944.5|1943|1942.5|1942.5|2120
1620225610000|2021-05-05 14:40:10|1944|1943|1944|1943|1944.5|1943|1943.5|1943|421
1620225630000|2021-05-05 14:40:30|1944.5|1943.5|1945|1943.5|1945|1943.5|1944|1943.5|294
1620225640000|2021-05-05 14:40:40|1944.5|1943|1943.5|1942.5|1944.5|1943|1943.5|1942.5|1051
1620225650000|2021-05-05 14:40:50|||||||||12940
1620225660000|2021-05-05 14:41:00|1944|1943|1944.5|1943|1944.5|1943|1944|1943|646
1620225680000|2021-05-05 14:41:20|1945|1943.5|1944.5|1943.5|1945|1943.5|1944.5|1943.5|869
1620225690000|2021-05-05 14:41:30|1944|1943|1942.5|1941|1944.5|1943.5|1942.5|1941|37070
1620225700000|2021-05-05 14:41:40|1942|1940.5|1942.5|1941.5|1942.5|1941.5|1941.5|1940|4979
1620225710000|2021-05-05 14:41:50|1943|1942|1943.5|1942|1943.5|1942.5|1943|1942|349
1620225720000|2021-05-05 14:42:00|||||||||3
1620225730000|2021-05-05 14:42:10|1943|1941.5|1943|1941.5|1943|1941.5|1943|1941.5|1017
1620225740000|2021-05-05 14:42:20|1943.5|1942|1944|1942.5|1944.5|1942.5|1943.5|1942|954
1620225750000|2021-05-05 14:42:30|1943.5|1943|1944.5|1943.5|1944.5|1943.5|1943.5|1943|272
1620225790000|2021-05-05 14:43:10|1945|1944|1944.5|1943|1945|1944|1944|1943|2159
1620225800000|2021-05-05 14:43:20|1944||1944||1944||1944||0
1620225810000|2021-05-05 14:43:30||1943.5||1943.5||1943.5||1943.5|1
1620225820000|2021-05-05 14:43:40|1943.5|1943|1943.5|1942.5|1943.5|1943|1943.5|1942.5|1083
1620225830000|2021-05-05 14:43:50|||||||||10
1620225840000|2021-05-05 14:44:00|1943|1942|1941.5|1940.5|1943|1942|1941.5|1940.5|2319
1620225850000|2021-05-05 14:44:10|1941|1940|1941|1940|1941|1940|1941|1940|238
1620225860000|2021-05-05 14:44:20|||||||||68
1620225870000|2021-05-05 14:44:30|||||||||150
1620225880000|2021-05-05 14:44:40|1940.5|1939.5|1939|1937.5|1941|1940|1938|1937.5|6520
1620225890000|2021-05-05 14:44:50|||||||||401
1620225920000|2021-05-05 14:45:20|1938.5|1938|1938.5|1937|1939|1938|1938.5|1937|2094
1620225930000|2021-05-05 14:45:30|1938|1937.5|1937|1936|1938.5|1938|1937|1936|2569
1620225950000|2021-05-05 14:45:50|1936.5|1935.5|1936.5|1935.5|1937|1935.5|1936|1935.5|689
1620225960000|2021-05-05 14:46:00|1936|1935|1936|1935|1936|1935|1936|1935|152
1620225970000|2021-05-05 14:46:10|1936.5|1935.5|1936|1935|1936.5|1935.5|1936|1935|2473
1620225980000|2021-05-05 14:46:20|1936.5|1935.5|1936|1935|1936.5|1935.5|1936|1935|380
1620225990000|2021-05-05 14:46:30|||||||||102
1620226000000|2021-05-05 14:46:40|1936.5|1935.5|1938|1936.5|1939|1938|1936|1935.5|4893
1620226010000|2021-05-05 14:46:50|1938.5|1936|1935.5|1934|1938.5|1936|1934.5|1934|3009
1620226020000|2021-05-05 14:47:00|1935||1935||1935||1935||256
1620226030000|2021-05-05 14:47:10|||||||||2
1620226040000|2021-05-05 14:47:20|1934.5|1933.5|1934|1933|1934.5|1933.5|1934|1933|615
1620226060000|2021-05-05 14:47:40|||||||||3
1620226070000|2021-05-05 14:47:50|1934.5|1933.5|1935.5|1934.5|1935.5|1934.5|1934.5|1933.5|766
1620226080000|2021-05-05 14:48:00|||||||||5
1620226090000|2021-05-05 14:48:10|1935|1934|1935|1934|1935|1934|1935|1934|51
1620226100000|2021-05-05 14:48:20|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|836
1620226150000|2021-05-05 14:49:10|1936|1935|1935.5|1934|1936|1935|1935|1934|4763
1620226160000|2021-05-05 14:49:20|||||||||56
1620226170000|2021-05-05 14:49:30|1935||1935||1935||1935||47
1620226180000|2021-05-05 14:49:40|1934.5|1933.5|1935|1933.5|1935|1933.5|1934.5|1933.5|1465
1620226190000|2021-05-05 14:49:50|1934.5|1933|1934|1933|1934.5|1933|1934|1933|524
1620226200000|2021-05-05 14:50:00|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|232
1620226270000|2021-05-05 14:51:10|1933|1932|1933|1931.5|1933|1932|1933|1931|1219
1620226280000|2021-05-05 14:51:20||1931||1931||1931||1931|453
1620226310000|2021-05-05 14:51:50|||||||||125
1620226330000|2021-05-05 14:52:10|1932.5|1930.5|1931|1929.5|1932.5|1930.5|1931|1929.5|1990
1620226340000|2021-05-05 14:52:20|1931.5|1930|1932|1931|1932|1931|1931.5|1930|2121
1620226350000|2021-05-05 14:52:30|1932.5|1931.5|1932.5|1931.5|1933|1932|1932.5|1931.5|2479
1620226360000|2021-05-05 14:52:40|1932|1931|1932.5|1931|1932.5|1931|1932|1931|236
1620226370000|2021-05-05 14:52:50|1932|1931.5|1931.5|1930.5|1932|1931.5|1931.5|1930.5|1017
1620226380000|2021-05-05 14:53:00|1931|1930|1931|1929.5|1931|1930|1931|1929.5|522
1620226390000|2021-05-05 14:53:10|||||||||26227
1620226410000|2021-05-05 14:53:30|1930.5|1929|1931|1929|1931|1930.5|1929.5|1929|1143
1620226440000|2021-05-05 14:54:00||1929.5||1929.5||1929.5||1929.5|38
1620226450000|2021-05-05 14:54:10|1930.5|1930|1932.5|1931|1932.5|1931|1930.5|1930|1568
1620226500000|2021-05-05 14:55:00|1932|1931.5|1931.5|1931|1932.5|1931.5|1931.5|1931|665
1620226520000|2021-05-05 14:55:20|1932||1932.5||1932.5||1931.5||194
1620226530000|2021-05-05 14:55:30|1932|1931.5|1932|1931|1932|1931.5|1932|1931|746
1620226550000|2021-05-05 14:55:50|||||||||243
1620226560000|2021-05-05 14:56:00||1931.5||1931||1931.5||1931|335
1620226580000|2021-05-05 14:56:20|1931.5|1930.5|1933|1932|1933.5|1932|1931|1930.5|2075
1620226590000|2021-05-05 14:56:30|1933.5|1931.5|1933|1931.5|1933.5|1932|1933|1931.5|710
1620226620000|2021-05-05 14:57:00|1932.5|1931|1931.5|1930.5|1932.5|1931|1931.5|1930.5|408
1620226640000|2021-05-05 14:57:20|||||||||115
1620226660000|2021-05-05 14:57:40|||||||||27
1620226680000|2021-05-05 14:58:00|||||||||130
1620226690000|2021-05-05 14:58:10|1932|1931|1932|1931|1932|1931|1931.5|1930.5|751
1620226700000|2021-05-05 14:58:20|||||||||2
1620226720000|2021-05-05 14:58:40|||||||||2746
1620226730000|2021-05-05 14:58:50|||||||||1000
1620226740000|2021-05-05 14:59:00|1932.5|1931.5|1931.5|1930|1934|1932.5|1931.5|1930|5603
1620226750000|2021-05-05 14:59:10|1931|1929.5|1930.5|1929|1931|1929.5|1930.5|1929|676
1620226760000|2021-05-05 14:59:20|1930|1928.5|1928.5|1926.5|1930|1928.5|1928|1926.5|3829
1620226770000|2021-05-05 14:59:30|1928|1926|1927.5|1926|1928.5|1927|1926|1925.5|3179
1620226780000|2021-05-05 14:59:40|1927|1925.5|1927|1925.5|1927|1925.5|1927|1925.5|217
1620226790000|2021-05-05 14:59:50|1926.5|1925|1926|1925|1926.5|1925|1926|1925|1174
1620226800000|2021-05-05 15:00:00|1925.5|1925.5|1926|1924.5|1926|1925.5|1924.5|1923.5|6743
1620226810000|2021-05-05 15:00:10||1925||1925||1925||1925|270
1620226820000|2021-05-05 15:00:20|1925.5||1926||1926||1925.5||116
1620226830000|2021-05-05 15:00:30|1926.5|1925.5|1926|1925.5|1927|1926|1926|1925.5|1347
1620226840000|2021-05-05 15:00:40|1925.5|1925|1925|1923.5|1925.5|1925|1925|1923.5|1510
1620226860000|2021-05-05 15:01:00|1925.5|1924|1925.5|1924|1925.5|1925|1925|1924|2907
1620226870000|2021-05-05 15:01:10|1924|1923.5|1925.5|1924|1925.5|1924|1924|1923.5|84
1620226880000|2021-05-05 15:01:20||1924.5||1924.5||1924.5||1924.5|184
1620226890000|2021-05-05 15:01:30|||||||||108
1620226900000|2021-05-05 15:01:40|||||||||52
1620226910000|2021-05-05 15:01:50|||||||||416
1620226920000|2021-05-05 15:02:00|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|626
1620226930000|2021-05-05 15:02:10|1925|1924|1925|1924|1925.5|1924|1925|1924|2166
1620226940000|2021-05-05 15:02:20|||||||||2829
1620226950000|2021-05-05 15:02:30|1923.5|1923.5|1925.5|1924|1925.5|1924|1923.5|1922|5903
1620226960000|2021-05-05 15:02:40|1925|1924.5|1925|1924|1925.5|1924.5|1925|1924|803
1620226970000|2021-05-05 15:02:50|||||||||501
1620226980000|2021-05-05 15:03:00|1925.5|1924.5|1926|1924.5|1926|1925|1925.5|1924.5|799
1620226990000|2021-05-05 15:03:10|1926.5|1925|1929.5|1928.5|1929.5|1928.5|1926.5|1925|1781
1620227000000|2021-05-05 15:03:20|||||||||34
1620227010000|2021-05-05 15:03:30|1930|1929|1931|1929.5|1931.5|1929.5|1930|1929|964
1620227020000|2021-05-05 15:03:40|||||||||222
1620227040000|2021-05-05 15:04:00|1930.5|1929|1929.5|1928.5|1931|1929|1929.5|1928.5|2854
1620227050000|2021-05-05 15:04:10|1930|1929|1930|1929|1930|1929|1929|1929|111
1620227060000|2021-05-05 15:04:20|||||||||129
1620227070000|2021-05-05 15:04:30|||||||||531
1620227080000|2021-05-05 15:04:40|1929.5|1928.5|1927|1925.5|1930|1928.5|1927|1925.5|2095
1620227090000|2021-05-05 15:04:50|1926.5|1925|1927|1925.5|1927|1925.5|1925.5|1924|2173
1620227100000|2021-05-05 15:05:00|1928|1926|1928.5|1927.5|1929|1927.5|1927.5|1926|801
1620227110000|2021-05-05 15:05:10|1928|1927|1927.5|1926|1928|1927|1926.5|1925.5|1156
1620227120000|2021-05-05 15:05:20|1928|1926.5|1928|1927|1928|1927|1927.5|1926.5|766
1620227130000|2021-05-05 15:05:30|1927.5||1927.5||1927.5||1927.5||245
1620227140000|2021-05-05 15:05:40|1928|1927.5|1927.5|1926.5|1928|1927.5|1927.5|1926.5|952
1620227160000|2021-05-05 15:06:00|1927|1927|1927.5|1927|1927.5|1927|1927|1927|479
1620227170000|2021-05-05 15:06:10|1928|1927.5|1928.5|1927|1928.5|1928|1928|1927|1998
1620227180000|2021-05-05 15:06:20|||||||||226
1620227190000|2021-05-05 15:06:30|||||||||331
1620227200000|2021-05-05 15:06:40|||||||||569
1620227210000|2021-05-05 15:06:50|||||||||1000
1620227230000|2021-05-05 15:07:10|||||||||128
1620227250000|2021-05-05 15:07:30|1930|1927.5|1931.5|1930|1932|1930|1929|1927.5|2714
1620227260000|2021-05-05 15:07:40||1930.5||1930.5||1930.5||1930.5|231
1620227270000|2021-05-05 15:07:50|||||||||90
1620227280000|2021-05-05 15:08:00|1931|1931|1931|1930.5|1931|1931|1931|1930.5|324
1620227290000|2021-05-05 15:08:10|||||||||610
1620227300000|2021-05-05 15:08:20|||||||||191
1620227310000|2021-05-05 15:08:30|||||||||245
1620227320000|2021-05-05 15:08:40|||||||||624
1620227330000|2021-05-05 15:08:50||1930||1930||1930||1930|1006
1620227340000|2021-05-05 15:09:00|||||||||159
1620227350000|2021-05-05 15:09:10|||||||||299
1620227360000|2021-05-05 15:09:20|1931.5|1930.5|1930.5|1929|1931.5|1930.5|1930|1929|2331
1620227370000|2021-05-05 15:09:30|1930||1930||1930||1930||0
1620227380000|2021-05-05 15:09:40|||||||||1053
1620227390000|2021-05-05 15:09:50|1930.5|1929.5|1931.5|1930|1931.5|1930|1930.5|1929|36658
1620227400000|2021-05-05 15:10:00||1930.5||1930.5||1931||1930.5|274
1620227410000|2021-05-05 15:10:10|1931|1931|1930.5|1929.5|1932.5|1931|1930|1929.5|11293
1620227420000|2021-05-05 15:10:20||1929||1929.5||1930||1929|1031
1620227430000|2021-05-05 15:10:30|||||||||119
1620227440000|2021-05-05 15:10:40|||||||||162
1620227450000|2021-05-05 15:10:50|1930|1929|1930.5|1929|1930.5|1929.5|1930|1929|6334
1620227460000|2021-05-05 15:11:00|1931|1929.5|1931.5|1930|1932|1930|1931|1929.5|778
1620227470000|2021-05-05 15:11:10||1930.5||1930.5||1930.5||1930.5|1299
1620227480000|2021-05-05 15:11:20|1932|1931|1932.5|1931.5|1933|1932|1932|1931|890
1620227490000|2021-05-05 15:11:30||1932||1931.5||1932||1931.5|708
1620227500000|2021-05-05 15:11:40|1933|1932|1932.5|1931.5|1933|1932|1932.5|1931.5|277
1620227510000|2021-05-05 15:11:50|||||||||153
1620227520000|2021-05-05 15:12:00|1933|1932|1933|1932|1933|1932|1932.5|1932|691
1620227530000|2021-05-05 15:12:10|1934|1932.5|1934.5|1933|1934.5|1933|1934|1932.5|470
1620227540000|2021-05-05 15:12:20||1933.5||1933.5||1933.5||1933.5|68
1620227580000|2021-05-05 15:13:00|1935|1934|1935.5|1934|1935.5|1934|1935|1933.5|1086
1620227590000|2021-05-05 15:13:10|1936|1934.5|1936|1935.5|1936|1935.5|1936|1934.5|919
1620227600000|2021-05-05 15:13:20|1935.5|1935|1936|1935|1936|1935|1935.5|1935|725
1620227630000|2021-05-05 15:13:50|1936.5|1935.5|1939|1937.5|1939|1937.5|1936.5|1935.5|646
1620227640000|2021-05-05 15:14:00|||||||||148
1620227650000|2021-05-05 15:14:10|1939.5|1938|1940|1938.5|1940|1938.5|1939.5|1938|1
1620227670000|2021-05-05 15:14:30|||||||||134
1620227680000|2021-05-05 15:14:40|1939.5||1940||1940||1939.5||186
1620227690000|2021-05-05 15:14:50|1940.5|1939|1941|1939.5|1941|1939.5|1940.5|1939|909
1620227700000|2021-05-05 15:15:00|1940|1939|1941|1939.5|1941|1939.5|1938.5|1937.5|7771
1620227710000|2021-05-05 15:15:10|1940|1940|1940|1939|1941|1940|1939.5|1939|2237
1620227720000|2021-05-05 15:15:20|1940.5|1939.5|1940|1939.5|1940.5|1939.5|1940|1939.5|1378
1620227730000|2021-05-05 15:15:30||1939||1939||1939.5||1939|293
1620227740000|2021-05-05 15:15:40|||||||||257
1620227750000|2021-05-05 15:15:50|1940.5|1939.5|1940|1939.5|1940.5|1939.5|1940|1939.5|1727
1620227760000|2021-05-05 15:16:00|1940.5|1940|1940|1939.5|1941|1940|1940|1939.5|2414
1620227770000|2021-05-05 15:16:10|||||||||412
1620227790000|2021-05-05 15:16:30|1940.5||1941||1941||1940.5||1205
1620227800000|2021-05-05 15:16:40|1940||1940||1940||1940||0
1620227810000|2021-05-05 15:16:50|1940.5|1940|1940|1939.5|1941|1940|1940|1939.5|3455
1620227820000|2021-05-05 15:17:00|1940.5|1940|1940.5|1939.5|1940.5|1940|1940|1939.5|2573
1620227830000|2021-05-05 15:17:10|1940|1939|1940|1939|1940|1939|1940|1939|1756
1620227840000|2021-05-05 15:17:20|1940.5|1939.5|1940|1939|1940.5|1939.5|1940|1939|3219
1620227850000|2021-05-05 15:17:30|||||||||552
1620227860000|2021-05-05 15:17:40|1939.5|1938.5|1940|1939|1940|1939|1939.5|1938.5|1235
1620227870000|2021-05-05 15:17:50|1939.5||1940||1940||1939.5||683
1620227880000|2021-05-05 15:18:00|1940.5|1939.5|1940|1939.5|1940.5|1940|1940|1939.5|1024
1620227890000|2021-05-05 15:18:10|1940.5|1940|1940.5|1939.5|1942|1941|1940|1939.5|6244
1620227900000|2021-05-05 15:18:20|1940|1940|1940.5|1939.5|1941.5|1940|1940|1939.5|6751
1620227910000|2021-05-05 15:18:30|1941|1940|1945.5|1944.5|1946|1945|1941|1940|2160
1620227920000|2021-05-05 15:18:40|1945|1944|1944.5|1943.5|1945.5|1944|1944.5|1943.5|1784
1620227930000|2021-05-05 15:18:50|||||||||184
1620227940000|2021-05-05 15:19:00|1945|1944|1945|1944|1945|1944|1945|1944|2223
1620227950000|2021-05-05 15:19:10|||||||||39
1620227960000|2021-05-05 15:19:20|1945.5|1944.5|1945.5|1945|1945.5|1945|1945|1944.5|571
1620227970000|2021-05-05 15:19:30|1946||1946||1946||1946||981
1620227980000|2021-05-05 15:19:40|1946.5|1945.5|1946.5|1945|1947|1946|1946|1945|1463
1620227990000|2021-05-05 15:19:50||1945.5||1945.5||1945.5||1945.5|265
1620228000000|2021-05-05 15:20:00|1946|1945|1946|1945|1946|1945.5|1946|1945|1235
1620228010000|2021-05-05 15:20:10|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|402
1620228020000|2021-05-05 15:20:20|1947|1946|1949.5|1948.5|1949.5|1948.5|1947|1946|7899
1620228030000|2021-05-05 15:20:30|1950|1949|1951|1950|1951|1950|1949.5|1948.5|386
1620228040000|2021-05-05 15:20:40|1950.5|1949.5|1950.5|1949.5|1950.5|1950|1950.5|1949.5|2033
1620228050000|2021-05-05 15:20:50|1950|1949|1950|1948.5|1950.5|1949.5|1949.5|1948.5|5225
1620228060000|2021-05-05 15:21:00|1949.5|1948|1949|1948|1949.5|1948.5|1949|1948|1969
1620228070000|2021-05-05 15:21:10|1948|1947.5|1949|1947.5|1949|1947.5|1948|1947.5|503
1620228080000|2021-05-05 15:21:20||1948||1947.5||1948||1947.5|185
1620228090000|2021-05-05 15:21:30|1949.5|1948|1951|1950|1951|1950|1949.5|1948|1312
1620228100000|2021-05-05 15:21:40|1950.5||1951||1951||1950.5||1493
1620228110000|2021-05-05 15:21:50|1950.5|1949.5|1950|1949|1950.5|1949.5|1949.5|1949|961
1620228120000|2021-05-05 15:22:00|||||||||335
1620228130000|2021-05-05 15:22:10|||||||||467
1620228140000|2021-05-05 15:22:20|||||||||983
1620228150000|2021-05-05 15:22:30|1949|1948.5|1949.5|1949|1949.5|1949|1949|1948.5|505
1620228160000|2021-05-05 15:22:40|1950|1949.5|1952|1951|1952.5|1951|1950|1949|1506
1620228170000|2021-05-05 15:22:50|1951.5|1950.5|1950|1949.5|1951.5|1950.5|1950|1949.5|2306
1620228180000|2021-05-05 15:23:00|1951|1950|1951|1949.5|1951|1950|1950|1949.5|944
1620228190000|2021-05-05 15:23:10||1950||1950||1950||1950|0
1620228200000|2021-05-05 15:23:20|1951.5|1950.5|1952.5|1951.5|1953|1952|1951.5|1950.5|2833
1620228210000|2021-05-05 15:23:30|||||||||660
1620228230000|2021-05-05 15:23:50|1952|1951|1952|1951|1952|1951|1952|1951|578
1620228240000|2021-05-05 15:24:00|1951.5|1950.5|1951|1950.5|1952|1950.5|1951|1950.5|399
1620228250000|2021-05-05 15:24:10|1950.5|1950|1951|1950|1951|1950.5|1950.5|1950|1044
1620228260000|2021-05-05 15:24:20|||||||||188
1620228280000|2021-05-05 15:24:40|||||||||1019
1620228290000|2021-05-05 15:24:50|1951.5|1950.5|1951.5|1950.5|1952|1951|1951.5|1950.5|1786
1620228300000|2021-05-05 15:25:00|1951|1950|1951|1950|1951|1950.5|1951|1950|114
1620228320000|2021-05-05 15:25:20|1950.5|1949.5|1951|1950|1951|1950|1950|1948.5|1771
1620228340000|2021-05-05 15:25:40|1950.5||1950.5||1950.5||1950.5||1102
1620228350000|2021-05-05 15:25:50|1951|1950.5|1951.5|1950|1951.5|1950.5|1951|1950|1000
1620228360000|2021-05-05 15:26:00|1951||1951||1951||1951||556
1620228370000|2021-05-05 15:26:10|||||||||51
1620228380000|2021-05-05 15:26:20|||||||||585
1620228400000|2021-05-05 15:26:40|1951.5|1950.5|1951.5|1950.5|1952|1951|1951.5|1950.5|980
1620228410000|2021-05-05 15:26:50|1951||1951.5||1951.5||1951||2149
1620228420000|2021-05-05 15:27:00|1951||1951.5||1951.5||1951||739
1620228430000|2021-05-05 15:27:10|||||||||563
1620228440000|2021-05-05 15:27:20|1951||1951.5||1951.5||1951||748
1620228450000|2021-05-05 15:27:30|||||||||272
1620228460000|2021-05-05 15:27:40|||||||||428
1620228470000|2021-05-05 15:27:50|1951|1949.5|1949|1948|1951|1949.5|1948.5|1948|2943
1620228480000|2021-05-05 15:28:00|||||||||60
1620228490000|2021-05-05 15:28:10|1948.5||1949||1949||1948.5||885
1620228500000|2021-05-05 15:28:20|||||||||375
1620228510000|2021-05-05 15:28:30|1948.5||1949||1949||1948.5||426
1620228520000|2021-05-05 15:28:40|1949.5|1948.5|1951|1949.5|1951|1950|1949.5|1948.5|825
1620228530000|2021-05-05 15:28:50|1950.5||1950.5||1950.5||1950||500
1620228540000|2021-05-05 15:29:00|1951|1950|1952.5|1951.5|1953|1952|1951|1950|1327
1620228550000|2021-05-05 15:29:10||1952||1951.5||1952||1951.5|706
1620228560000|2021-05-05 15:29:20|1953|1952|1953|1952|1953.5|1952|1953|1951.5|574
1620228570000|2021-05-05 15:29:30|1953.5|1951.5|1952|1951|1953.5|1951.5|1950.5|1950|5570
1620228580000|2021-05-05 15:29:40|1953|1951.5|1953|1951|1953|1952|1953|1951|480
1620228590000|2021-05-05 15:29:50|1953.5|1951.5|1952.5|1951.5|1953.5|1953|1952.5|1951.5|603
1620284420000|2021-05-06 07:00:20|1968|1950.5|1957.5|1951|1968|1954.5|1957.5|1950.5|902
1620284430000|2021-05-06 07:00:30|||||||||4967
1620284440000|2021-05-06 07:00:40|||||||||796
1620284450000|2021-05-06 07:00:50|1960|1951.5|1993.5|1978.5|1994|1978.5|1960|1951.5|472
1620284460000|2021-05-06 07:01:00||1979||1979||1979||1979|95
1620284470000|2021-05-06 07:01:10|||||||||400
1620284490000|2021-05-06 07:01:30|1993|1979.5|1969|1955|1993|1979.5|1969|1952.5|2336
1620284500000|2021-05-06 07:01:40||1955.5||1957||1957||1955|548
1620284510000|2021-05-06 07:01:50|1968.5|1957.5|1968.5|1959.5|1968.5|1961|1968.5|1957.5|385
1620284520000|2021-05-06 07:02:00|1969|1960|1971|1966|1978|1970|1968.5|1959|1376
1620284530000|2021-05-06 07:02:10|1973.5|1969.5|1971|1963|1973.5|1969.5|1966|1963|257
1620284540000|2021-05-06 07:02:20||1963.5||1964.5||1964.5||1963.5|92
1620284550000|2021-05-06 07:02:30|1970.5|1965|1953.5|1951|1970.5|1966.5|1953.5|1951|8410
1620284560000|2021-05-06 07:02:40|1956|1951.5|1970|1964.5|1970.5|1964.5|1953.5|1950.5|4093
1620284570000|2021-05-06 07:02:50|1969.5|1965|1970|1965.5|1970|1965.5|1969.5|1965|0
1620284580000|2021-05-06 07:03:00|1969.5|1965|1967.5|1963|1969.5|1965|1963.5|1957|1324
1620284590000|2021-05-06 07:03:10||1963.5||1963.5||1963.5||1963|0
1620284610000|2021-05-06 07:03:30|||||||||1540
1620284620000|2021-05-06 07:03:40||1964||1964||1964||1964|0
1620284640000|2021-05-06 07:04:00|1968.5|1964.5|1968|1964|1971|1966.5|1968|1964|534
1620284660000|2021-05-06 07:04:20|1967.5|1963.5|1962|1957|1967.5|1963.5|1961|1952.5|1566
1620284670000|2021-05-06 07:04:30|1962.5|1956.5|1962.5|1958.5|1962.5|1958.5|1962.5|1956.5|151
1620284680000|2021-05-06 07:04:40||1959||1958.5||1959||1958.5|6245
1620284700000|2021-05-06 07:05:00|1963.5|1959|1965|1959.5|1965|1960|1963.5|1959|100
1620284710000|2021-05-06 07:05:10|1964.5|1960|1965|1960.5|1965|1960.5|1964.5|1960|25
1620284720000|2021-05-06 07:05:20|||||||||24
1620284730000|2021-05-06 07:05:30|1964.5||1965.5||1965.5||1964.5||20
1620284740000|2021-05-06 07:05:40|1961|1961|1960|1956|1965.5|1961|1960|1956|1520
1620284780000|2021-05-06 07:06:20|1959.5|1956.5|1961|1957|1961|1957|1959|1956.5|662
1620284800000|2021-05-06 07:06:40|1962|1957.5|1964|1959|1964.5|1959|1962|1957.5|112
1620284810000|2021-05-06 07:06:50|1963.5|1958|1962|1957.5|1963.5|1958.5|1962|1957.5|5
1620284830000|2021-05-06 07:07:10|1961.5|1957|1961|1957|1961.5|1957|1961|1957|0
1620284850000|2021-05-06 07:07:30|||||||||25
1620284860000|2021-05-06 07:07:40|1961.5|1957.5|1963|1959|1963.5|1959|1961.5|1957.5|322
1620284870000|2021-05-06 07:07:50|1963.5|1959.5|1964|1960|1964.5|1960|1963.5|1959.5|0
1620284880000|2021-05-06 07:08:00|1964.5|1960.5|1964.5|1960.5|1965|1960.5|1964.5|1960.5|0
1620284890000|2021-05-06 07:08:10|1964|1960|1961.5|1959|1964|1960|1961.5|1958.5|614
1620284900000|2021-05-06 07:08:20|1961|1958|1958.5|1956|1961|1958|1958.5|1956|615
1620284920000|2021-05-06 07:08:40|||||||||24
1620284930000|2021-05-06 07:08:50|1958|1955.5|1955|1953.5|1958|1956|1955|1953.5|473
1620284940000|2021-05-06 07:09:00|||||||||50
1620284950000|2021-05-06 07:09:10|1954.5|1950.5|1954.5|1951|1954.5|1951|1954.5|1950|431
1620284960000|2021-05-06 07:09:20|1953||1953||1953||1953||0
1620285010000|2021-05-06 07:10:10|1952.5|1950|1949|1945.5|1952.5|1950|1949|1945.5|621
1620285020000|2021-05-06 07:10:20|||||||||625
1620285040000|2021-05-06 07:10:40|||||||||25
1620285050000|2021-05-06 07:10:50|1949.5|1946|1950|1947.5|1951.5|1947.5|1949.5|1946|1036
1620285060000|2021-05-06 07:11:00|1950.5||1950.5||1950.5||1950.5||129
1620285070000|2021-05-06 07:11:10|1950|1948|1951.5|1948|1951.5|1948.5|1950|1947.5|1385
1620285080000|2021-05-06 07:11:20||1948.5||1949||1949||1948.5|1
1620285090000|2021-05-06 07:11:30|1951|1948.5|1951|1948.5|1951|1948.5|1951|1948.5|1095
1620285100000|2021-05-06 07:11:40|1950.5|1948|1948|1945.5|1950.5|1948|1948|1945.5|431
1620285110000|2021-05-06 07:11:50|1949|1946|1950|1946|1950|1946|1949|1946|339
1620285120000|2021-05-06 07:12:00|1950.5|1946.5|1951.5|1948|1951.5|1948|1950.5|1946.5|405
1620285140000|2021-05-06 07:12:20|||||||||278
1620285150000|2021-05-06 07:12:30|||||||||41
1620285160000|2021-05-06 07:12:40|1952|1948.5|1952|1949|1953.5|1950|1950.5|1948|476
1620285170000|2021-05-06 07:12:50||1949.5||1949.5||1949.5||1949.5|0
1620285180000|2021-05-06 07:13:00|1953|1950|1953.5|1950.5|1954.5|1950.5|1953|1950|97
1620285200000|2021-05-06 07:13:20||1951||1951||1951||1951|3
1620285230000|2021-05-06 07:13:50|||||||||49
1620285270000|2021-05-06 07:14:30|1953|1950|1951|1950|1953.5|1950|1951|1949.5|371
1620285290000|2021-05-06 07:14:50|1952|1950.5|1953.5|1950|1953.5|1950.5|1952|1950|100
1620285300000|2021-05-06 07:15:00|1953||1952.5||1953||1952.5||5
1620285310000|2021-05-06 07:15:10|1952||1952||1952||1952||0
1620285320000|2021-05-06 07:15:20|||||||||50
1620285330000|2021-05-06 07:15:30|1951.5|1949.5|1951.5|1949|1951.5|1949.5|1951.5|1949|521
1620285360000|2021-05-06 07:16:00|1950.5|1950.5|1950.5|1949.5|1950.5|1950.5|1950.5|1949|81
1620285370000|2021-05-06 07:16:10|1951.5|1950|1951.5|1950|1951.5|1950|1950|1949.5|375
1620285380000|2021-05-06 07:16:20|1951||1951||1951||1951||0
1620285410000|2021-05-06 07:16:50|1951.5|1950.5|1953.5|1950.5|1954|1950.5|1951.5|1950.5|239
1620285420000|2021-05-06 07:17:00|1953||1953||1953||1953||0
1620285440000|2021-05-06 07:17:20|1953.5|1951|1954|1951|1954|1951|1953.5|1951|15
1620285450000|2021-05-06 07:17:30|1953.5||1953.5||1953.5||1953.5||0
1620285460000|2021-05-06 07:17:40|||||||||3
1620285490000|2021-05-06 07:18:10||1951.5||1951.5||1951.5||1951.5|1
1620285510000|2021-05-06 07:18:30|1953||1953||1953||1953||0
1620285520000|2021-05-06 07:18:40|1952.5|1951|1953|1951|1954|1951|1951|1950.5|948
1620285530000|2021-05-06 07:18:50||1952.5||1951||1952.5||1951|57
1620285550000|2021-05-06 07:19:10|1952.5|1950.5|1952.5|1950|1952.5|1950.5|1952.5|1950|119
1620285580000|2021-05-06 07:19:40|1951.5|1949.5|1951.5|1949.5|1951.5|1949.5|1951.5|1949.5|154
1620285590000|2021-05-06 07:19:50|1951|1949|1950.5|1949.5|1951|1949.5|1950|1948.5|739
1620285600000|2021-05-06 07:20:00|1951|1950|1950.5|1949.5|1951|1950|1950|1949.5|1883
1620285610000|2021-05-06 07:20:10|1950|1949|1950.5|1948.5|1951|1949.5|1950|1948.5|521
1620285620000|2021-05-06 07:20:20|1950||1950||1950||1950||0
1620285640000|2021-05-06 07:20:40||1948||1948||1948||1948|7
1620285650000|2021-05-06 07:20:50|1949.5||1949.5||1949.5||1949.5||0
1620285660000|2021-05-06 07:21:00|1950|1948.5|1951|1949|1952.5|1950.5|1950|1948.5|1995
1620285670000|2021-05-06 07:21:10|1950.5||1951||1951||1950.5||101
1620285730000|2021-05-06 07:22:10|1950.5|1948.5|1950|1949|1950.5|1949|1950|1948|276
1620285740000|2021-05-06 07:22:20|1949.5|1948.5|1950.5|1949|1950.5|1949.5|1947.5|1946|3448
1620285750000|2021-05-06 07:22:30|||||||||35
1620285760000|2021-05-06 07:22:40|1950|1948.5|1950.5|1948.5|1950.5|1948.5|1949.5|1948.5|115
1620285770000|2021-05-06 07:22:50|||||||||165
1620285800000|2021-05-06 07:23:20|1951|1949|1950.5|1948|1951|1949.5|1949|1947.5|1552
1620285810000|2021-05-06 07:23:30|1951|1948.5|1950.5|1948.5|1951|1949|1950|1948.5|887
1620285820000|2021-05-06 07:23:40|||||||||1
1620285840000|2021-05-06 07:24:00|1951|1949|1950.5|1948.5|1952.5|1950.5|1950.5|1948.5|6167
1620285850000|2021-05-06 07:24:10|1951|1949|1952.5|1949.5|1953|1950.5|1950.5|1948|2586
1620285860000|2021-05-06 07:24:20|1951.5|1950|1952|1949.5|1952|1950|1950.5|1949.5|410
1620285890000|2021-05-06 07:24:50||1950||1950.5||1950.5||1950|0
1620285900000|2021-05-06 07:25:00|1952.5|1951|1952.5|1950.5|1952.5|1951.5|1952.5|1950.5|596
1620285910000|2021-05-06 07:25:10|1952|1951|1952.5|1950.5|1952.5|1951|1950.5|1950|3454
1620285940000|2021-05-06 07:25:40|1952|1950|1951|1950|1952|1950|1951|1949.5|659
1620285950000|2021-05-06 07:25:50|1950.5||1951||1952||1950.5||541
1620285960000|2021-05-06 07:26:00|1950.5|1949|1950.5|1949.5|1950.5|1950|1949.5|1949|454
1620285970000|2021-05-06 07:26:10|1950|1949|1950|1949|1950|1949.5|1949.5|1949|332
1620286030000|2021-05-06 07:27:10|||||||||261
1620286060000|2021-05-06 07:27:40|||||||||89
1620286070000|2021-05-06 07:27:50|1950.5|1949.5|1950|1949|1950.5|1949.5|1950|1949|716
1620286080000|2021-05-06 07:28:00|1950.5|1949.5|1950.5|1949.5|1951|1949.5|1950|1949.5|1707
1620286090000|2021-05-06 07:28:10|1951||1951||1951||1951||0
1620286100000|2021-05-06 07:28:20|||||||||509
1620286110000|2021-05-06 07:28:30|1950.5|1949|1949.5|1948|1950.5|1949|1949.5|1948|286
1620286120000|2021-05-06 07:28:40|1949|1947.5|1948.5|1947.5|1949|1947.5|1948.5|1947.5|69
1620286130000|2021-05-06 07:28:50|1948|1947|1948.5|1947|1948.5|1947|1947|1946|1163
1620286140000|2021-05-06 07:29:00|1948||1948.5||1948.5||1948||874
1620286150000|2021-05-06 07:29:10|||||||||386
1620286160000|2021-05-06 07:29:20|1949.5|1947.5|1949.5|1948|1949.5|1948|1949.5|1947.5|192
1620286170000|2021-05-06 07:29:30|1950|1948.5|1950|1949|1950|1949|1950|1948.5|0
1620286180000|2021-05-06 07:29:40|||||||||14
1620286200000|2021-05-06 07:30:00|1949.5|1948.5|1947.5|1945|1949.5|1948.5|1946|1944.5|1110
1620286210000|2021-05-06 07:30:10|1946|1945.5|1947.5|1946|1947.5|1946|1946|1945|427
1620286230000|2021-05-06 07:30:30|||||||||24
1620286240000|2021-05-06 07:30:40|1947||1947||1947||1947||4
1620286250000|2021-05-06 07:30:50|1947.5|1945.5|1947|1945|1948|1946|1945|1944|1503
1620286260000|2021-05-06 07:31:00|1947.5|1946|1947.5|1946|1948|1946|1947.5|1945.5|1482
1620286270000|2021-05-06 07:31:10|1947|1945.5|1947|1945|1947|1945.5|1947|1945|267
1620286280000|2021-05-06 07:31:20|||||||||4
1620286290000|2021-05-06 07:31:30||1945.5||1945.5||1945.5||1945.5|10
1620286310000|2021-05-06 07:31:50|1947.5||1947.5||1947.5||1947||629
1620286320000|2021-05-06 07:32:00|1948|1946|1948.5|1946|1948.5|1946|1948|1946|559
1620286330000|2021-05-06 07:32:10|||||||||83
1620286340000|2021-05-06 07:32:20|1948||1948||1948||1947.5||0
1620286350000|2021-05-06 07:32:30|1948.5||1948.5||1948.5||1948.5||0
1620286370000|2021-05-06 07:32:50|||||||||1500
1620286380000|2021-05-06 07:33:00|1949.5|1946.5|1949.5|1947|1949.5|1947|1949|1946.5|1369
1620286390000|2021-05-06 07:33:10|1949||1949.5||1949.5||1949||102
1620286400000|2021-05-06 07:33:20|||||||||26
1620286410000|2021-05-06 07:33:30|1949||1949||1949||1949||732
1620286420000|2021-05-06 07:33:40|1949.5|1947.5|1951|1949|1951|1949|1949.5|1947.5|802
1620286430000|2021-05-06 07:33:50|||||||||12
1620286450000|2021-05-06 07:34:10|1950.5|1949.5|1953|1951.5|1953|1951.5|1950.5|1949.5|847
1620286470000|2021-05-06 07:34:30|1952.5||1952.5||1952.5||1952.5||104
1620286480000|2021-05-06 07:34:40|||||||||612
1620286490000|2021-05-06 07:34:50|1953|1952|1953|1951.5|1953|1952|1952|1951.5|151
1620286500000|2021-05-06 07:35:00|1953.5|1952|1954|1952|1954|1952|1953.5|1952|215
1620286510000|2021-05-06 07:35:10|||||||||10
1620286520000|2021-05-06 07:35:20||1952.5||1952.5||1952.5||1952.5|0
1620286530000|2021-05-06 07:35:30|1954.5|1953.5|1955.5|1954|1955.5|1954|1954.5|1952.5|1701
1620286540000|2021-05-06 07:35:40|1956|1955|1956.5|1955.5|1956.5|1955.5|1956|1955|357
1620286550000|2021-05-06 07:35:50|1957|1956|1957.5|1956|1957.5|1956|1957|1956|324
1620286560000|2021-05-06 07:36:00|1956.5|1955.5|1956|1955|1956.5|1955.5|1956|1955|485
1620286570000|2021-05-06 07:36:10|1957||1957||1957||1957||0
1620286580000|2021-05-06 07:36:20|||||||||177
1620286590000|2021-05-06 07:36:30|1956.5|1954.5|1954|1952.5|1956.5|1954.5|1954|1952.5|1169
1620286610000|2021-05-06 07:36:50|1953.5|1952|1954|1951.5|1954|1952|1953|1950.5|868
1620286620000|2021-05-06 07:37:00|1953.5|1951|1953|1950.5|1953.5|1951|1952.5|1950.5|314
1620286630000|2021-05-06 07:37:10|1952.5||1952.5||1952.5||1952.5||26
1620286640000|2021-05-06 07:37:20|1952|1951|1952|1950|1952.5|1951|1951|1950|550
1620286670000|2021-05-06 07:37:50||1950.5||1950.5||1950.5||1950|0
1620286680000|2021-05-06 07:38:00|1952.5|1951|1952.5|1951|1953|1951|1952|1950.5|877
1620286710000|2021-05-06 07:38:30|||||||||33
1620286720000|2021-05-06 07:38:40|1953|1951.5|1953|1951.5|1953|1951.5|1952.5|1951|136
1620286740000|2021-05-06 07:39:00|1952.5|1951|1953|1951|1953|1951.5|1952|1951|614
1620286750000|2021-05-06 07:39:10||1951.5||1951.5||1951.5||1951.5|7
1620286760000|2021-05-06 07:39:20|||||||||32
1620286790000|2021-05-06 07:39:50|1953.5|1952|1955|1953.5|1955|1953.5|1953|1952|700
1620286800000|2021-05-06 07:40:00|1955.5|1954|1955.5|1954|1955.5|1954.5|1955.5|1954|313
1620286820000|2021-05-06 07:40:20|||||||||1
1620286850000|2021-05-06 07:40:50||1954.5||1954.5||1954.5||1954.5|6
1620286860000|2021-05-06 07:41:00|1955|1954|1955|1953.5|1955|1954|1954|1953.5|887
1620286870000|2021-05-06 07:41:10|1954||1954||1954||1954||256
1620286910000|2021-05-06 07:41:50|1953.5|1952.5|1952.5|1951|1953.5|1953|1952.5|1950.5|113
1620286940000|2021-05-06 07:42:20|1953|1951.5|1953.5|1951.5|1953.5|1951.5|1952.5|1951|337
1620286950000|2021-05-06 07:42:30||1951||1951||1951||1951|0
1620286970000|2021-05-06 07:42:50|1954|1951.5|1953.5|1952|1954|1952|1953.5|1951.5|44
1620286980000|2021-05-06 07:43:00|1954|1952.5|1954|1952.5|1954|1953|1953.5|1952.5|1180
1620286990000|2021-05-06 07:43:10|1953.5|1952|1952.5|1950.5|1953.5|1952|1951|1950.5|3002
1620287000000|2021-05-06 07:43:20|1952||1952||1952||1951.5||125
1620287010000|2021-05-06 07:43:30|1951.5||1951.5||1951.5||1951.5||0
1620287020000|2021-05-06 07:43:40|||||||||25
1620287030000|2021-05-06 07:43:50|||||||||26
1620287040000|2021-05-06 07:44:00|||||||||84
1620287050000|2021-05-06 07:44:10|1952|1951|1952.5|1951|1953|1951.5|1951.5|1951|1251
1620287060000|2021-05-06 07:44:20|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|225
1620287070000|2021-05-06 07:44:30|1952|1951|1952.5|1951|1952.5|1951|1951.5|1951|3711
1620287080000|2021-05-06 07:44:40|1952|1950.5|1951|1949.5|1952|1950.5|1950|1949|1318
1620287090000|2021-05-06 07:44:50|1950|1949|1949.5|1948|1950|1949|1949.5|1948|137
1620287100000|2021-05-06 07:45:00|1949|1948.5|1949.5|1948|1949.5|1948.5|1948.5|1948|1463
1620287110000|2021-05-06 07:45:10|1950|1948.5|1950|1948.5|1950|1948.5|1950|1948.5|33
1620287130000|2021-05-06 07:45:30|||||||||20
1620287140000|2021-05-06 07:45:40|1949|1948|1949|1947.5|1949|1948|1948.5|1947.5|879
1620287150000|2021-05-06 07:45:50|||||||||37
1620287160000|2021-05-06 07:46:00|1949.5|1948|1951|1950|1951.5|1950|1949.5|1948|903
1620287170000|2021-05-06 07:46:10||1949.5||1949||1949.5||1949|2
1620287180000|2021-05-06 07:46:20||1949.5||1949.5||1949.5||1949.5|0
1620287190000|2021-05-06 07:46:30|1950.5|1949|1949.5|1948.5|1950.5|1949|1949.5|1948.5|586
1620287200000|2021-05-06 07:46:40|1949|1947.5|1949|1947.5|1949.5|1948.5|1948|1946.5|2466
1620287210000|2021-05-06 07:46:50|1948.5||1948.5||1948.5||1948.5||0
1620287220000|2021-05-06 07:47:00|1948|1947|1949|1947.5|1949|1947.5|1948|1946.5|1192
1620287230000|2021-05-06 07:47:10|1949.5|1948|1950.5|1948.5|1950.5|1948.5|1949.5|1948|334
1620287240000|2021-05-06 07:47:20|1950||1950||1950||1950||0
1620287280000|2021-05-06 07:48:00|1949.5|1948|1948|1946.5|1949.5|1948|1948|1946.5|600
1620287290000|2021-05-06 07:48:10|1947.5|1946|1947.5|1945.5|1947.5|1946|1947.5|1945.5|493
1620287370000|2021-05-06 07:49:30|||||||||7
1620287380000|2021-05-06 07:49:40|||||||||111
1620287400000|2021-05-06 07:50:00|1947|1946|1947|1945.5|1947|1946|1947|1945.5|120
1620287440000|2021-05-06 07:50:40|1946.5|1945|1946|1943.5|1946.5|1945|1946|1943.5|320
1620287460000|2021-05-06 07:51:00|||||||||169
1620287470000|2021-05-06 07:51:10|||||||||12
1620287480000|2021-05-06 07:51:20|||||||||18
1620287490000|2021-05-06 07:51:30||1944||1944||1944||1944|8
1620287520000|2021-05-06 07:52:00|||||||||91
1620287530000|2021-05-06 07:52:10|1945.5||1945.5||1945.5||1945||12
1620287540000|2021-05-06 07:52:20|||||||||32
1620287550000|2021-05-06 07:52:30|1945|1944.5|1945.5|1944.5|1945.5|1944.5|1945|1944.5|399
1620287560000|2021-05-06 07:52:40|1946|1945|1945.5|1944|1946.5|1945.5|1945|1943.5|1631
1620287570000|2021-05-06 07:52:50|1945|1943.5|1944.5|1943.5|1945|1943.5|1944.5|1943.5|249
1620287630000|2021-05-06 07:53:50|1945|1944|1946.5|1944.5|1946.5|1944.5|1944.5|1944|996
1620287640000|2021-05-06 07:54:00|1947|1945|1947|1945.5|1947|1945.5|1946.5|1945|371
1620287650000|2021-05-06 07:54:10|||||||||598
1620287670000|2021-05-06 07:54:30|||||||||603
1620287740000|2021-05-06 07:55:40|1946.5|1944.5|1945.5|1943.5|1946.5|1944.5|1945.5|1943.5|1373
1620287750000|2021-05-06 07:55:50|1945|1942.5|1942.5|1939.5|1945|1942.5|1942|1939.5|1570
1620287760000|2021-05-06 07:56:00|1942||1941.5||1942||1941.5||155
1620287800000|2021-05-06 07:56:40|1941|1938.5|1940.5|1938.5|1941|1938.5|1940.5|1938.5|136
1620287810000|2021-05-06 07:56:50|||||||||207
1620287820000|2021-05-06 07:57:00|||||||||472
1620287880000|2021-05-06 07:58:00|1940|1938|1940|1938|1940|1938.5|1937.5|1935|2271
1620287890000|2021-05-06 07:58:10|||||||||153
1620287900000|2021-05-06 07:58:20|1939.5||1939.5||1940||1939.5||111
1620287910000|2021-05-06 07:58:30|1940|1938.5|1940|1938.5|1940|1938.5|1940|1938.5|272
1620287920000|2021-05-06 07:58:40|1939.5|1938|1940|1938|1940|1938|1939.5|1938|125
1620287930000|2021-05-06 07:58:50|1939.5|1938.5|1939|1938|1940|1938.5|1939|1938|690
1620287940000|2021-05-06 07:59:00|1939.5|1938.5|1943|1941.5|1944|1942.5|1939|1938|4488
1620287950000|2021-05-06 07:59:10|1943.5|1942|1944.5|1942.5|1944.5|1942.5|1942.5|1942|476
1620287960000|2021-05-06 07:59:20|1943.5|1943|1944|1943|1944.5|1943|1943|1942.5|1080
1620287980000|2021-05-06 07:59:40||1943.5||1943||1943.5||1943|217
1620288010000|2021-05-06 08:00:10|1944.5|1943.5|1945|1944|1945|1944|1944|1943|610
1620288020000|2021-05-06 08:00:20||1943.5||1944||1944||1943.5|0
1620288030000|2021-05-06 08:00:30|1945.5|1944.5|1946.5|1945.5|1946.5|1945.5|1945|1944|1442
1620288040000|2021-05-06 08:00:40|||||||||37
1620288060000|2021-05-06 08:01:00|1946|1946|1946.5|1945|1946.5|1946|1945.5|1944.5|1904
1620288080000|2021-05-06 08:01:20|||||||||57
1620288090000|2021-05-06 08:01:30|1946||1946||1946||1946||0
1620288120000|2021-05-06 08:02:00|1945.5|1944.5|1945|1944.5|1946|1944.5|1945|1944.5|910
1620288130000|2021-05-06 08:02:10|1945.5||1945.5||1945.5||1945||192
1620288170000|2021-05-06 08:02:50|1946|1945|1947|1946|1947.5|1946|1945.5|1945|2393
1620288180000|2021-05-06 08:03:00|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|2
1620288190000|2021-05-06 08:03:10|1947||1947||1947||1947||0
1620288210000|2021-05-06 08:03:30|1947.5|1947|1948|1947|1948|1947|1947.5|1946.5|615
1620288240000|2021-05-06 08:04:00|||||||||1140
1620288270000|2021-05-06 08:04:30|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947|14
1620288280000|2021-05-06 08:04:40|1948|1947|1948.5|1947|1948.5|1947|1948|1947|269
1620288350000|2021-05-06 08:05:50|1949|1947.5|1948.5|1947.5|1949.5|1948.5|1948.5|1947.5|704
1620288360000|2021-05-06 08:06:00|1948|1947|1948.5|1947|1948.5|1947.5|1947.5|1947|1162
1620288380000|2021-05-06 08:06:20|1949|1947.5|1948.5|1947|1949|1948|1948|1947|282
1620288390000|2021-05-06 08:06:30|1949|1947.5|1949|1948|1949|1948|1948.5|1947.5|322
1620288400000|2021-05-06 08:06:40|1948.5|1947.5|1948|1947.5|1948.5|1947.5|1948|1947|162
1620288410000|2021-05-06 08:06:50||1947||1947||1947||1947|38
1620288420000|2021-05-06 08:07:00|1948.5|1947.5|1949|1947.5|1949|1947.5|1948|1947.5|816
1620288430000|2021-05-06 08:07:10|1948.5||1948.5||1948.5||1948.5||3105
1620288450000|2021-05-06 08:07:30|1948|1947|1948|1947|1948|1947|1948|1947|609
1620288460000|2021-05-06 08:07:40|1947.5|1946|1947|1946|1947.5|1947|1947|1946|373
1620288480000|2021-05-06 08:08:00|||||||||682
1620288490000|2021-05-06 08:08:10|1946.5|1945|1946.5|1945|1947|1945|1946.5|1944.5|332
1620288500000|2021-05-06 08:08:20|||||||||15
1620288520000|2021-05-06 08:08:40|1946|1944.5|1945|1944|1946.5|1944.5|1945|1944|444
1620288540000|2021-05-06 08:09:00|1945.5|1944.5|1946.5|1945|1946.5|1945|1945.5|1944.5|667
1620288550000|2021-05-06 08:09:10|1946|1945.5|1947|1946|1947|1946|1946|1945.5|897
1620288560000|2021-05-06 08:09:20|1946.5|1945.5|1946|1945|1947|1946|1946|1944.5|1194
1620288570000|2021-05-06 08:09:30|1947||1946||1947||1946||481
1620288590000|2021-05-06 08:09:50|1945.5|1944.5|1945|1944|1946|1945|1945|1944|795
1620288610000|2021-05-06 08:10:10|1944.5|1943.5|1944.5|1943|1944.5|1943.5|1944.5|1942.5|396
1620288650000|2021-05-06 08:10:50||1943.5||1943.5||1943.5||1943.5|2
1620288690000|2021-05-06 08:11:30|1944|1943|1942.5|1940.5|1944|1943|1942.5|1940.5|1246
1620288700000|2021-05-06 08:11:40|1942|1940|1941|1940|1942|1940.5|1940.5|1940|2072
1620288710000|2021-05-06 08:11:50|1940.5|1939|1942|1941|1942|1941.5|1940|1939|2029
1620288720000|2021-05-06 08:12:00|||||||||10
1620288730000|2021-05-06 08:12:10|||||||||137
1620288740000|2021-05-06 08:12:20|||||||||53
1620288750000|2021-05-06 08:12:30|1941.5|1940.5|1940.5|1939.5|1942|1940.5|1940.5|1939.5|618
1620288780000|2021-05-06 08:13:00|||||||||325
1620288790000|2021-05-06 08:13:10|||||||||42
1620288810000|2021-05-06 08:13:30|1941|1940|1941|1940.5|1941|1940.5|1941|1939.5|218
1620288820000|2021-05-06 08:13:40|1941.5||1941.5||1941.5||1941.5||0
1620288830000|2021-05-06 08:13:50|1942||1942||1942||1942||0
1620288840000|2021-05-06 08:14:00|1941.5|1940|1940.5|1939.5|1941.5|1940|1940.5|1939.5|717
1620288910000|2021-05-06 08:15:10|||||||||1
1620288920000|2021-05-06 08:15:20|1941|1940|1942.5|1941.5|1943.5|1941.5|1941|1940|1977
1620288930000|2021-05-06 08:15:30|1942|1941|1942|1941|1942|1941|1942|1941|176
1620288940000|2021-05-06 08:15:40|1941.5|1940.5|1941.5|1939.5|1941.5|1940.5|1941.5|1939.5|411
1620288950000|2021-05-06 08:15:50||1940||1940||1940||1940|0
1620288960000|2021-05-06 08:16:00|1940.5||1941.5||1941.5||1940.5||303
1620288970000|2021-05-06 08:16:10|1940.5||1941.5||1941.5||1940.5||20
1620288990000|2021-05-06 08:16:30|1941||1941||1941||1941||3
1620289000000|2021-05-06 08:16:40|1940.5|1939.5|1940.5|1938.5|1941|1939.5|1940|1938|498
1620289010000|2021-05-06 08:16:50||1939||1939||1939||1939|0
1620289020000|2021-05-06 08:17:00||1938.5||1938.5||1938.5||1938.5|27
1620289040000|2021-05-06 08:17:20||1939||1939||1939||1939|39
1620289080000|2021-05-06 08:18:00|1940|1938|1939.5|1938|1940|1938|1939.5|1938|3895
1620289090000|2021-05-06 08:18:10||1938.5||1938||1938.5||1938|4
1620289120000|2021-05-06 08:18:40|1940|1938.5|1940|1938.5|1940|1938.5|1940|1938.5|397
1620289140000|2021-05-06 08:19:00|||||||||53
1620289170000|2021-05-06 08:19:30|||||||||35
1620289180000|2021-05-06 08:19:40|1939.5|1938|1938|1937|1939.5|1938|1938|1937|509
1620289190000|2021-05-06 08:19:50|1937.5|1936.5|1938|1936.5|1938|1936.5|1937.5|1936.5|47
1620289200000|2021-05-06 08:20:00|1937.5|1937|1938.5|1937|1938.5|1937|1937.5|1937|264
1620289290000|2021-05-06 08:21:30|||||||||51
1620289300000|2021-05-06 08:21:40|1939|1937.5|1939.5|1938|1939.5|1938|1938.5|1937.5|825
1620289310000|2021-05-06 08:21:50|1938.5|1938.5|1939.5|1938.5|1939.5|1938.5|1938.5|1938.5|602
1620289400000|2021-05-06 08:23:20|||||||||1344
1620289440000|2021-05-06 08:24:00|1940|1939|1939|1938|1940|1939|1938.5|1938|1676
1620289450000|2021-05-06 08:24:10|1938.5||1939||1939||1938.5||39
1620289510000|2021-05-06 08:25:10|1939.5|1938.5|1940.5|1939.5|1941.5|1939.5|1939.5|1938.5|1811
1620289520000|2021-05-06 08:25:20|1941|1940|1939.5|1938.5|1941.5|1940.5|1939.5|1938.5|1216
1620289560000|2021-05-06 08:26:00|1940|1939|1940|1939.5|1940|1939.5|1939.5|1938.5|273
1620289570000|2021-05-06 08:26:10|1939.5|1939|1939.5|1938.5|1939.5|1939|1938.5|1938|1302
1620289590000|2021-05-06 08:26:30|||||||||145
1620289610000|2021-05-06 08:26:50|1939|1939|1939.5|1938.5|1939.5|1939|1939|1938.5|63
1620289630000|2021-05-06 08:27:10|1940|1939|1941|1940|1942|1940.5|1939.5|1939|1046
1620289640000|2021-05-06 08:27:20||1939.5||1939.5||1939.5||1939.5|0
1620289650000|2021-05-06 08:27:30|1940.5|1939|1940|1939|1940.5|1939|1939.5|1938.5|1634
1620289670000|2021-05-06 08:27:50|||||||||2105
1620289710000|2021-05-06 08:28:30|1940.5|1939.5|1941|1940|1941|1940|1940.5|1939.5|820
1620289740000|2021-05-06 08:29:00|||||||||104
1620289750000|2021-05-06 08:29:10|1941.5|1939.5|1940|1939|1941.5|1940|1940|1939|552
1620289790000|2021-05-06 08:29:50|||||||||51
1620289800000|2021-05-06 08:30:00|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|176
1620289810000|2021-05-06 08:30:10|1939|1938|1938|1937|1939|1938|1937.5|1936.5|791
1620289830000|2021-05-06 08:30:30|1938.5|1937.5|1939.5|1938|1939.5|1938.5|1938|1937|1408
1620289840000|2021-05-06 08:30:40|1939||1939.5||1939.5||1939||307
1620289850000|2021-05-06 08:30:50||1938.5||1938.5||1938.5||1938.5|0
1620289860000|2021-05-06 08:31:00|1939|1938|1937|1936|1939.5|1938|1937|1936|1738
1620289870000|2021-05-06 08:31:10|1936.5|1936.5|1938.5|1937|1939|1937|1936.5|1936.5|324
1620289880000|2021-05-06 08:31:20||1937.5||1937.5||1937.5||1937.5|0
1620289890000|2021-05-06 08:31:30|1939|1938|1939.5|1939|1939.5|1939|1939|1938|227
1620289900000|2021-05-06 08:31:40|1940|1939.5|1940|1939.5|1940|1939.5|1940|1939|136
1620289910000|2021-05-06 08:31:50|||||||||3
1620289940000|2021-05-06 08:32:20|||||||||6
1620289950000|2021-05-06 08:32:30||1939||1939.5||1939.5||1939|0
1620289960000|2021-05-06 08:32:40|||||||||661
1620289970000|2021-05-06 08:32:50|1939.5|1939|1939|1938.5|1939.5|1939|1939|1938.5|561
1620289980000|2021-05-06 08:33:00|1939.5|1939|1940|1938.5|1940|1939|1939|1938.5|340
1620290010000|2021-05-06 08:33:30|||||||||650
1620290040000|2021-05-06 08:34:00|||||||||535
1620290080000|2021-05-06 08:34:40|1939.5||1939.5||1940||1939||294
1620290100000|2021-05-06 08:35:00|||||||||150
1620290150000|2021-05-06 08:35:50|||||||||1000
1620290160000|2021-05-06 08:36:00|1940|1939|1939.5|1938.5|1940|1939|1939.5|1938.5|900
1620290170000|2021-05-06 08:36:10|1939|1937.5|1938.5|1937.5|1939.5|1938|1938.5|1937|946
1620290210000|2021-05-06 08:36:50|1938||1938||1938||1938||253
1620290230000|2021-05-06 08:37:10|1938.5|1938|1938.5|1937.5|1939|1938|1938|1937.5|925
1620290240000|2021-05-06 08:37:20|1938|1938|1938.5|1937.5|1938.5|1938|1938|1937.5|256
1620290270000|2021-05-06 08:37:50|1938|1937|1937.5|1936|1938.5|1937.5|1937|1936|5387
1620290280000|2021-05-06 08:38:00|1937|1935.5|1937.5|1936|1937.5|1936|1936.5|1935.5|1039
1620290310000|2021-05-06 08:38:30|1938|1936.5|1937.5|1936|1938.5|1937.5|1937.5|1936|2306
1620290320000|2021-05-06 08:38:40||1936.5||1936||1936.5||1936|260
1620290330000|2021-05-06 08:38:50|||||||||20
1620290360000|2021-05-06 08:39:20|1937|1936.5|1938|1937|1938|1937|1937|1936|1056
1620290370000|2021-05-06 08:39:30||1936.5||1936.5||1937||1936.5|104
1620290420000|2021-05-06 08:40:20|||||||||2
1620290430000|2021-05-06 08:40:30|||||||||238
1620290440000|2021-05-06 08:40:40|||||||||1
1620290460000|2021-05-06 08:41:00|1937.5||1938||1938||1937||78
1620290490000|2021-05-06 08:41:30|1937.5|1936|1937.5|1936|1937.5|1936|1937.5|1936|313
1620290520000|2021-05-06 08:42:00||1936.5||1936.5||1936.5||1936.5|0
1620290570000|2021-05-06 08:42:50|1937|1936|1937.5|1936.5|1938|1937|1937|1936|1111
1620290620000|2021-05-06 08:43:40|1937|1936|1937|1936|1937|1936|1937|1936|461
1620290630000|2021-05-06 08:43:50|||||||||28
1620290640000|2021-05-06 08:44:00|1937.5|1936.5|1938|1937.5|1938|1937.5|1937.5|1936.5|1316
1620290650000|2021-05-06 08:44:10|1938.5|1938|1938.5|1937|1939|1938|1938.5|1937|578
1620290670000|2021-05-06 08:44:30||1937.5||1937.5||1937.5||1937.5|60
1620290680000|2021-05-06 08:44:40|||||||||510
1620290690000|2021-05-06 08:44:50||1937||1937||1937||1937|0
1620290700000|2021-05-06 08:45:00||1937.5||1937.5||1937.5||1937.5|0
1620290720000|2021-05-06 08:45:20||1937||1937.5||1937.5||1937|0
1620290760000|2021-05-06 08:46:00|1939|1938|1939|1938|1939|1938|1938.5|1938|789
1620290780000|2021-05-06 08:46:20|1939.5|1938.5|1940|1939.5|1940|1939.5|1939|1938.5|521
1620290810000|2021-05-06 08:46:50|1940.5|1940|1940.5|1940|1940.5|1940|1940|1939.5|1803
1620290820000|2021-05-06 08:47:00||1939||1939||1939||1939|353
1620290860000|2021-05-06 08:47:40||1939.5||1939.5||1939.5||1939.5|0
1620290870000|2021-05-06 08:47:50|||||||||37
1620290880000|2021-05-06 08:48:00|||||||||74
1620290970000|2021-05-06 08:49:30|1940||1940.5||1940.5||1940||6
1620291000000|2021-05-06 08:50:00|1940|1939|1939|1938.5|1940|1939|1939|1938.5|1446
1620291010000|2021-05-06 08:50:10|1939.5|1939|1940|1939|1940|1939|1939.5|1939|604
1620291050000|2021-05-06 08:50:50|||||||||832
1620291060000|2021-05-06 08:51:00|1940.5|1939.5|1940.5|1939.5|1940.5|1940|1939.5|1939|692
1620291180000|2021-05-06 08:53:00|1940|1939|1940.5|1939.5|1940.5|1939.5|1939.5|1939|829
1620291190000|2021-05-06 08:53:10|1940|1939|1939|1938|1940|1939|1939|1938|522
1620291250000|2021-05-06 08:54:10|1938.5|1937.5|1939.5|1938.5|1939.5|1938.5|1938|1937|1897
1620291280000|2021-05-06 08:54:40|1940|1939|1940.5|1939.5|1940.5|1939.5|1940|1938.5|424
1620291290000|2021-05-06 08:54:50|1940|1939|1940|1938.5|1940.5|1939|1940|1938.5|660
1620291340000|2021-05-06 08:55:40||1939||1939||1939||1939|0
1620291350000|2021-05-06 08:55:50|1939.5|1938.5|1939.5|1938|1939.5|1938.5|1939.5|1937.5|674
1620291360000|2021-05-06 08:56:00||1939||1938.5||1939||1938|1197
1620291370000|2021-05-06 08:56:10|1939|1938|1938|1937.5|1939|1938|1938|1937.5|1121
1620291380000|2021-05-06 08:56:20||1937||1937||1937||1937|157
1620291410000|2021-05-06 08:56:50|||||||||300
1620291430000|2021-05-06 08:57:10|||||||||140
1620291450000|2021-05-06 08:57:30|||||||||50
1620291460000|2021-05-06 08:57:40|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|1938|1937|584
1620291480000|2021-05-06 08:58:00|1938|1937|1936.5|1936|1938|1937|1936.5|1936|1833
1620291500000|2021-05-06 08:58:20|||||||||264
1620291550000|2021-05-06 08:59:10|1936|1935.5|1936|1935|1936|1935.5|1935.5|1935|412
1620291560000|2021-05-06 08:59:20|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|177
1620291570000|2021-05-06 08:59:30|||||||||518
1620291580000|2021-05-06 08:59:40|1937||1937||1937||1936.5||398
1620291590000|2021-05-06 08:59:50|1936.5|1936|1937|1935.5|1937|1936|1936|1935.5|398
1620291610000|2021-05-06 09:00:10|||||||||108
1620291620000|2021-05-06 09:00:20|1936.5|1936|1936.5|1935.5|1936.5|1936|1936.5|1935.5|494
1620291630000|2021-05-06 09:00:30|1936|1935|1935.5|1934.5|1936|1935|1935|1934.5|2181
1620291640000|2021-05-06 09:00:40|1935||1935||1935.5||1935||778
1620291650000|2021-05-06 09:00:50|||||||||37
1620291660000|2021-05-06 09:01:00|1935.5||1935.5||1935.5||1935||408
1620291700000|2021-05-06 09:01:40|1935||1935||1935||1935||0
1620291710000|2021-05-06 09:01:50|1935.5||1935.5||1935.5||1935.5||0
1620291730000|2021-05-06 09:02:10|1935|1934|1934.5|1934|1935.5|1934|1934.5|1934|868
1620291740000|2021-05-06 09:02:20|1935||1934.5||1935.5||1934.5||136
1620291770000|2021-05-06 09:02:50|||||||||22
1620291780000|2021-05-06 09:03:00|1935||1935||1935||1935||280
1620291790000|2021-05-06 09:03:10|||||||||13
1620291810000|2021-05-06 09:03:30|||||||||343
1620291830000|2021-05-06 09:03:50|1934.5||1934.5||1935||1934.5||768
1620291840000|2021-05-06 09:04:00|1934|1933.5|1934.5|1933.5|1935|1933.5|1933|1932|1876
1620291850000|2021-05-06 09:04:10|1934|1934|1935.5|1934|1935.5|1934.5|1934|1933.5|979
1620291860000|2021-05-06 09:04:20|1935|1933.5|1935|1933.5|1935.5|1934|1935|1933.5|379
1620291880000|2021-05-06 09:04:40|1935.5||1935.5||1935.5||1935.5||0
1620291900000|2021-05-06 09:05:00|1935||1935||1935||1935||0
1620291910000|2021-05-06 09:05:10|||||||||1
1620291920000|2021-05-06 09:05:20|1934.5|1933|1935.5|1934|1935.5|1934|1934|1933|1913
1620291930000|2021-05-06 09:05:30|1935||1935||1935||1935||75
1620291950000|2021-05-06 09:05:50|||||||||59
1620291960000|2021-05-06 09:06:00|1935.5|1934.5|1935.5|1934.5|1936.5|1936|1935|1934.5|2480
1620291970000|2021-05-06 09:06:10|1936|1935|1936|1935|1936|1935.5|1935.5|1935|701
1620291980000|2021-05-06 09:06:20|||||||||52
1620292000000|2021-05-06 09:06:40|1936.5|1935.5|1939|1938|1939|1938|1936.5|1935|1447
1620292010000|2021-05-06 09:06:50|1939.5|1938.5|1940|1938.5|1940|1939|1939.5|1938.5|267
1620292020000|2021-05-06 09:07:00|1940.5|1939|1940.5|1940|1940.5|1940|1940|1938.5|280
1620292030000|2021-05-06 09:07:10|1941||1941||1941||1941||61
1620292060000|2021-05-06 09:07:40|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941.5|1940|68
1620292140000|2021-05-06 09:09:00||1941||1941||1941||1941|31
1620292150000|2021-05-06 09:09:10|1942||1941.5||1942||1941.5||470
1620292170000|2021-05-06 09:09:30||1940.5||1940.5||1940.5||1940.5|169
1620292190000|2021-05-06 09:09:50|1941||1941||1941||1941||0
1620292200000|2021-05-06 09:10:00|||||||||60
1620292210000|2021-05-06 09:10:10|1940.5|1940|1941.5|1940|1941.5|1940|1940.5|1940|495
1620292220000|2021-05-06 09:10:20|1941||1941||1941||1941||0
1620292230000|2021-05-06 09:10:30|1940.5|1939.5|1940.5|1940|1940.5|1940|1940|1939.5|519
1620292250000|2021-05-06 09:10:50||1939.5||1939.5||1939.5||1939.5|385
1620292260000|2021-05-06 09:11:00|1940|1939|1939.5|1938.5|1940|1939|1939.5|1938.5|247
1620292320000|2021-05-06 09:12:00|1939|1938|1939.5|1938|1939.5|1938|1938.5|1938|812
1620292330000|2021-05-06 09:12:10|1940|1938.5|1940|1938.5|1940|1939|1940|1938.5|394
1620292360000|2021-05-06 09:12:40|1939.5|1938|1938|1937|1939.5|1938|1938|1937|1127
1620292370000|2021-05-06 09:12:50|||||||||3
1620292380000|2021-05-06 09:13:00|1938.5||1938.5||1938.5||1938||327
1620292410000|2021-05-06 09:13:30|1938||1938||1938||1938||6
1620292420000|2021-05-06 09:13:40|1937.5||1937.5||1937.5||1937.5||5
1620292430000|2021-05-06 09:13:50|1937|1936.5|1936.5|1936|1937.5|1936.5|1936.5|1936|883
1620292480000|2021-05-06 09:14:40|||||||||14
1620292500000|2021-05-06 09:15:00|1936|1935.5|1935|1934|1936.5|1935.5|1934.5|1934|2910
1620292520000|2021-05-06 09:15:20|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935|1934.5|1159
1620292550000|2021-05-06 09:15:50|1935|1934|1934|1933.5|1935|1934.5|1934|1933.5|1034
1620292560000|2021-05-06 09:16:00|||||||||40
1620292570000|2021-05-06 09:16:10|1935|1934|1935|1934|1935|1934|1935|1934|395
1620292580000|2021-05-06 09:16:20|||||||||345
1620292590000|2021-05-06 09:16:30|1934.5|1933.5|1934|1932.5|1934.5|1933.5|1933.5|1932.5|664
1620292600000|2021-05-06 09:16:40|||||||||14
1620292610000|2021-05-06 09:16:50|||||||||25
1620292620000|2021-05-06 09:17:00||1932||1932.5||1932.5||1932|0
1620292630000|2021-05-06 09:17:10|||||||||160
1620292660000|2021-05-06 09:17:40|||||||||4
1620292680000|2021-05-06 09:18:00|||||||||26
1620292690000|2021-05-06 09:18:10|1933.5|1932|1933.5|1932.5|1933.5|1932.5|1933|1932|825
1620292700000|2021-05-06 09:18:20|||||||||26
1620292750000|2021-05-06 09:19:10|||||||||12
1620292760000|2021-05-06 09:19:20|1933|1932|1931.5|1930.5|1933|1932|1931.5|1930.5|1533
1620292770000|2021-05-06 09:19:30|1932|1931|1932|1930.5|1932|1931|1931.5|1930.5|411
1620292780000|2021-05-06 09:19:40|1932.5|1931|1933|1932|1933|1932.5|1932|1931|1745
1620292790000|2021-05-06 09:19:50|1932.5||1932.5||1932.5||1932.5||120
1620292800000|2021-05-06 09:20:00||1931.5||1931.5||1932||1931.5|685
1620292830000|2021-05-06 09:20:30|1933|1932|1933|1932.5|1933.5|1933|1932.5|1931.5|3764
1620292850000|2021-05-06 09:20:50|1933.5||1933.5||1933.5||1933||613
1620292860000|2021-05-06 09:21:00|1934|1933|1935|1934|1935|1934|1934|1933|546
1620292870000|2021-05-06 09:21:10|||||||||671
1620292890000|2021-05-06 09:21:30|1935.5|1934.5|1934.5|1934|1935.5|1935|1934.5|1933.5|1132
1620292900000|2021-05-06 09:21:40|||||||||618
1620292920000|2021-05-06 09:22:00|1935||1935||1935||1934.5||706
1620292940000|2021-05-06 09:22:20|1935.5|1934.5|1935.5|1934|1936.5|1934.5|1935.5|1934|704
1620292970000|2021-05-06 09:22:50|1936|1934.5|1938.5|1937|1939|1937|1935.5|1934|3858
1620292990000|2021-05-06 09:23:10||1937.5||1937.5||1937.5||1937.5|0
1620293110000|2021-05-06 09:25:10|1938|1937|1938|1937|1938|1937|1937|1936.5|1573
1620293160000|2021-05-06 09:26:00|||||||||151
1620293170000|2021-05-06 09:26:10||1937.5||1937.5||1937.5||1937.5|0
1620293220000|2021-05-06 09:27:00|1938.5|1937|1937.5|1937|1938.5|1937|1937.5|1937|429
1620293250000|2021-05-06 09:27:30|||||||||513
1620293260000|2021-05-06 09:27:40|||||||||301
1620293280000|2021-05-06 09:28:00|||||||||1
1620293290000|2021-05-06 09:28:10||1936.5||1936.5||1936.5||1936.5|333
1620293300000|2021-05-06 09:28:20|1937|1936|1937|1935.5|1937|1936.5|1937|1935.5|805
1620293320000|2021-05-06 09:28:40|1936|1935|1934.5|1933.5|1936|1935|1934.5|1932.5|2916
1620293340000|2021-05-06 09:29:00|1934||1934||1934||1934||247
1620293410000|2021-05-06 09:30:10|1933.5|1933|1933.5|1932.5|1933.5|1933.5|1933.5|1932.5|67
1620293420000|2021-05-06 09:30:20|1934|1933|1934|1933.5|1934.5|1933.5|1934|1933|2343
1620293440000|2021-05-06 09:30:40|1933.5|1933|1933.5|1932.5|1933.5|1933.5|1933.5|1932.5|698
1620293460000|2021-05-06 09:31:00|1933|1932|1932.5|1932|1933|1932|1932.5|1932|337
1620293470000|2021-05-06 09:31:10|1933||1933||1933||1933||440
1620293490000|2021-05-06 09:31:30|1934|1932.5|1933.5|1932.5|1934|1933|1933|1932.5|742
1620293500000|2021-05-06 09:31:40|1933||1933||1933||1933||130
1620293530000|2021-05-06 09:32:10|||||||||59
1620293550000|2021-05-06 09:32:30|1932.5|1932|1932.5|1932|1932.5|1932|1932.5|1932|205
1620293590000|2021-05-06 09:33:10|1932|1931.5|1931.5|1931|1932|1931.5|1931.5|1931|1464
1620293600000|2021-05-06 09:33:20|||||||||118
1620293620000|2021-05-06 09:33:40|||||||||219
1620293640000|2021-05-06 09:34:00|||||||||71
1620293650000|2021-05-06 09:34:10|1931|1930.5|1930.5|1930|1931|1930.5|1930.5|1930|1313
1620293660000|2021-05-06 09:34:20|||||||||5228
1620293670000|2021-05-06 09:34:30|||||||||34
1620293690000|2021-05-06 09:34:50|||||||||26
1620293700000|2021-05-06 09:35:00|1930|1929.5|1930|1929|1930|1929.5|1929.5|1929|977
1620293720000|2021-05-06 09:35:20|1929.5||1930||1930||1929.5||280
1620293730000|2021-05-06 09:35:30|||||||||56
1620293760000|2021-05-06 09:36:00|1929.5|1929.5|1929.5|1929|1929.5|1929.5|1929.5|1929|347
1620293770000|2021-05-06 09:36:10|||||||||10
1620293780000|2021-05-06 09:36:20|||||||||2
1620293790000|2021-05-06 09:36:30|||||||||6
1620293800000|2021-05-06 09:36:40|||||||||4
1620293810000|2021-05-06 09:36:50|||||||||2
1620293820000|2021-05-06 09:37:00|1930|1929.5|1932|1931|1932|1931|1930|1929.5|6377
1620293840000|2021-05-06 09:37:20|||||||||206
1620293850000|2021-05-06 09:37:30|1931.5||1931.5||1931.5||1931.5||25
1620293860000|2021-05-06 09:37:40|1932|1931.5|1932|1931.5|1932|1931.5|1931.5|1931.5|180
1620293880000|2021-05-06 09:38:00|1932.5|1932|1933|1931.5|1933|1932|1932|1931.5|1600
1620293890000|2021-05-06 09:38:10|1932.5||1932.5||1933||1932.5||0
1620293930000|2021-05-06 09:38:50|1933|1932|1932.5|1931.5|1933.5|1932.5|1932.5|1931.5|720
1620293940000|2021-05-06 09:39:00|1932|1932|1932.5|1932|1932.5|1932|1932|1931.5|297
1620293950000|2021-05-06 09:39:10||1931.5||1931.5||1931.5||1931.5|0
1620293960000|2021-05-06 09:39:20||1932||1932||1932||1932|0
1620293970000|2021-05-06 09:39:30|||||||||788
1620293980000|2021-05-06 09:39:40|||||||||95
1620293990000|2021-05-06 09:39:50|||||||||17
1620294000000|2021-05-06 09:40:00|1933|1932.5|1932.5|1931.5|1933|1932.5|1932.5|1931.5|1626
1620294030000|2021-05-06 09:40:30|||||||||121
1620294040000|2021-05-06 09:40:40|1932|1932|1932|1931.5|1933|1932|1932|1931.5|838
1620294050000|2021-05-06 09:40:50|1932.5|1932|1933|1932|1933|1932|1932.5|1932|390
1620294140000|2021-05-06 09:42:20|1933.5|1932.5|1937|1935.5|1937|1935.5|1933|1932.5|1035
1620294150000|2021-05-06 09:42:30|1936.5||1936.5||1937||1936.5||342
1620294170000|2021-05-06 09:42:50|1937|1936|1938|1936.5|1938|1936.5|1937|1936|960
1620294180000|2021-05-06 09:43:00|1937.5|1936|1937|1936|1937.5|1936|1937|1936|0
1620294190000|2021-05-06 09:43:10|||||||||61
1620294200000|2021-05-06 09:43:20|1937.5|1936.5|1938|1936.5|1938|1936.5|1937.5|1936.5|0
1620294230000|2021-05-06 09:43:50|1937.5|1936|1936.5|1935.5|1937.5|1936|1936.5|1935.5|302
1620294240000|2021-05-06 09:44:00|1936|1935|1936.5|1935.5|1936.5|1935.5|1936|1935|1091
1620294360000|2021-05-06 09:46:00|1936|1936|1936.5|1935.5|1936.5|1936|1936|1935.5|261
1620294420000|2021-05-06 09:47:00||1936||1936||1936||1936|1
1620294450000|2021-05-06 09:47:30|1937|1936.5|1936.5|1935.5|1937|1936.5|1936.5|1935.5|520
1620294470000|2021-05-06 09:47:50|1936|1935|1935.5|1935|1936|1935|1935.5|1935|693
1620294480000|2021-05-06 09:48:00||1934.5||1934.5||1934.5||1934.5|333
1620294530000|2021-05-06 09:48:50|1935|1934|1934.5|1933.5|1935|1934|1934|1933.5|543
1620294540000|2021-05-06 09:49:00|||||||||39
1620294580000|2021-05-06 09:49:40|1934|1934|1934|1932.5|1934|1934|1934|1932.5|1412
1620294590000|2021-05-06 09:49:50|1933.5|1932|1933|1932.5|1933.5|1932.5|1932.5|1932|137
1620294600000|2021-05-06 09:50:00|1933.5|1933|1933.5|1932|1933.5|1933|1933.5|1932|252
1620294610000|2021-05-06 09:50:10|1933||1933||1933||1933||0
1620294620000|2021-05-06 09:50:20|||||||||20
1620294640000|2021-05-06 09:50:40|||||||||66
1620294670000|2021-05-06 09:51:10|||||||||280
1620294680000|2021-05-06 09:51:20|1933.5|1932.5|1934.5|1933|1935.5|1934.5|1933.5|1932.5|1692
1620294710000|2021-05-06 09:51:50||1933.5||1933.5||1933.5||1933|0
1620294720000|2021-05-06 09:52:00||1933||1933||1933.5||1933|34
1620294730000|2021-05-06 09:52:10||1933.5||1933.5||1933.5||1933|13
1620294770000|2021-05-06 09:52:50||1933||1933||1933||1933|5
1620294790000|2021-05-06 09:53:10|||||||||41
1620294800000|2021-05-06 09:53:20|1935|1933.5|1934.5|1933.5|1935.5|1934.5|1934.5|1933.5|964
1620294820000|2021-05-06 09:53:40|||||||||50
1620294860000|2021-05-06 09:54:20|||||||||7
1620294890000|2021-05-06 09:54:50|||||||||60
1620294900000|2021-05-06 09:55:00|||||||||10
1620294920000|2021-05-06 09:55:20|||||||||530
1620294960000|2021-05-06 09:56:00|1934||1934||1934||1934||46
1620294970000|2021-05-06 09:56:10|1934.5||1934.5||1934.5||1934.5||125
1620294980000|2021-05-06 09:56:20|||||||||210
1620295050000|2021-05-06 09:57:30|1934|1933|1934|1933|1934|1933|1934|1933|212
1620295090000|2021-05-06 09:58:10||1933.5||1933.5||1933.5||1933|1909
1620295110000|2021-05-06 09:58:30|1933.5|1933|1934|1933.5|1934|1933.5|1933.5|1933|382
1620295120000|2021-05-06 09:58:40|1933.5|1933|1932|1931.5|1933.5|1933|1932|1931.5|2061
1620295130000|2021-05-06 09:58:50|||||||||35
1620295140000|2021-05-06 09:59:00|1932.5|1932|1933|1932|1933|1932|1932.5|1932|1315
1620295150000|2021-05-06 09:59:10|||||||||36
1620295160000|2021-05-06 09:59:20|||||||||92
1620295170000|2021-05-06 09:59:30|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|395
1620295180000|2021-05-06 09:59:40|||||||||246
1620295260000|2021-05-06 10:01:00|1933|1932|1932.5|1932|1933|1932|1932.5|1932|116
1620295310000|2021-05-06 10:01:50|||||||||2
1620295330000|2021-05-06 10:02:10|1932|1931.5|1932.5|1931|1932.5|1931.5|1932|1931|699
1620295380000|2021-05-06 10:03:00|1932|1930.5|1931.5|1930.5|1932|1930.5|1931.5|1930.5|1106
1620295390000|2021-05-06 10:03:10|||||||||22
1620295410000|2021-05-06 10:03:30|||||||||514
1620295450000|2021-05-06 10:04:10|1932|1931|1931.5|1930.5|1932|1931|1931.5|1930.5|495
1620295460000|2021-05-06 10:04:20|1932|1931|1931.5|1930.5|1932|1931.5|1931.5|1930.5|459
1620295520000|2021-05-06 10:05:20|||||||||246
1620295560000|2021-05-06 10:06:00|1932|1931|1931.5|1931|1932|1931|1931.5|1931|971
1620295610000|2021-05-06 10:06:50|1932||1932||1932||1931.5||102
1620295620000|2021-05-06 10:07:00|1931.5||1931.5||1931.5||1931.5||0
1620295650000|2021-05-06 10:07:30|1931|1930.5|1931.5|1930.5|1931.5|1930.5|1931|1930.5|398
1620295770000|2021-05-06 10:09:30|||||||||701
1620295780000|2021-05-06 10:09:40|1931|1930|1931|1930|1931|1930|1931|1930|409
1620295840000|2021-05-06 10:10:40|1930.5|1929.5|1929.5|1929|1930.5|1929.5|1929.5|1929|994
1620295850000|2021-05-06 10:10:50|1930|1929.5|1930|1929|1930|1929.5|1929.5|1929|198
1620295870000|2021-05-06 10:11:10|1930.5|1929.5|1930|1929|1930.5|1929.5|1930|1929|249
1620295900000|2021-05-06 10:11:40|||||||||213
1620295940000|2021-05-06 10:12:20|||||||||22
1620295980000|2021-05-06 10:13:00|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|524
1620295990000|2021-05-06 10:13:10|1929|1928|1929.5|1928|1929.5|1928|1928.5|1928|319
1620296010000|2021-05-06 10:13:30|||||||||1
1620296030000|2021-05-06 10:13:50|1929|1927.5|1928.5|1927.5|1929|1927.5|1928.5|1927.5|2
1620296060000|2021-05-06 10:14:20|||||||||3
1620296070000|2021-05-06 10:14:30|||||||||260
1620296100000|2021-05-06 10:15:00||1928||1927.5||1928||1927.5|0
1620296120000|2021-05-06 10:15:20|||||||||260
1620296130000|2021-05-06 10:15:30|1928|1927|1927|1926|1928|1927|1927|1926|1879
1620296140000|2021-05-06 10:15:40|1926.5||1927||1927||1926.5||754
1620296150000|2021-05-06 10:15:50|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927|1926.5|595
1620296160000|2021-05-06 10:16:00|||||||||478
1620296170000|2021-05-06 10:16:10|1928|1927|1928.5|1928|1928.5|1928|1927.5|1927|1569
1620296210000|2021-05-06 10:16:50|||||||||26
1620296240000|2021-05-06 10:17:20|||||||||60
1620296300000|2021-05-06 10:18:20|||||||||4
1620296350000|2021-05-06 10:19:10|1929|1928.5|1929|1928.5|1929|1928.5|1929|1928.5|19
1620296390000|2021-05-06 10:19:50|||||||||103
1620296410000|2021-05-06 10:20:10|1928|1928|1928|1927|1928|1928|1928|1927|1127
1620296440000|2021-05-06 10:20:40|1928.5|1927.5|1929|1928|1929.5|1928|1928.5|1927.5|1562
1620296450000|2021-05-06 10:20:50|1929.5|1928.5|1931|1930|1931.5|1930|1929.5|1928.5|815
1620296520000|2021-05-06 10:22:00|||||||||318
1620296550000|2021-05-06 10:22:30|1931.5|1930.5|1932|1930.5|1933|1931.5|1931.5|1930.5|485
1620296590000|2021-05-06 10:23:10|1931.5|1930|1931.5|1930|1932.5|1930.5|1930.5|1930|1319
1620296600000|2021-05-06 10:23:20|1932|1930.5|1932|1930.5|1932|1931|1932|1930.5|136
1620296630000|2021-05-06 10:23:50|||||||||425
1620296640000|2021-05-06 10:24:00|1931.5||1932||1932||1931.5||0
1620296650000|2021-05-06 10:24:10||1931||1931||1931||1931|40
1620296660000|2021-05-06 10:24:20|||||||||45
1620296700000|2021-05-06 10:25:00||1930.5||1930.5||1930.5||1930.5|1
1620296740000|2021-05-06 10:25:40|1931.5||1931.5||1931.5||1931.5||0
1620296760000|2021-05-06 10:26:00|||||||||86
1620296790000|2021-05-06 10:26:30|1932|1931|1932|1931|1933|1932|1931.5|1930.5|1683
1620296800000|2021-05-06 10:26:40|||||||||5
1620296810000|2021-05-06 10:26:50|1932.5|1931.5|1933|1932|1933|1932|1932|1931.5|757
1620296840000|2021-05-06 10:27:20|1932.5|1931.5|1932.5|1931|1932.5|1931.5|1932.5|1931|109
1620296890000|2021-05-06 10:28:10|||||||||58
1620296920000|2021-05-06 10:28:40|||||||||4
1620296930000|2021-05-06 10:28:50|||||||||2
1620297000000|2021-05-06 10:30:00|1932||1932.5||1932.5||1932||3
1620297070000|2021-05-06 10:31:10|1932|1930.5|1931.5|1930|1932|1930.5|1930.5|1930|2351
1620297080000|2021-05-06 10:31:20|1931||1930.5||1931||1930.5||0
1620297100000|2021-05-06 10:31:40|1931||1931||1931||1931||100
1620297140000|2021-05-06 10:32:20|||||||||60
1620297200000|2021-05-06 10:33:20|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|235
1620297270000|2021-05-06 10:34:30|1930||1930||1930||1930||0
1620297350000|2021-05-06 10:35:50|||||||||28
1620297360000|2021-05-06 10:36:00|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1930|636
1620297370000|2021-05-06 10:36:10|1931||1931||1931||1931||126
1620297390000|2021-05-06 10:36:30|1930.5|1929.5|1931|1930|1931|1930|1930.5|1929.5|914
1620297410000|2021-05-06 10:36:50|||||||||489
1620297460000|2021-05-06 10:37:40|1930.5|1929.5|1929.5|1928.5|1930.5|1929.5|1929.5|1928.5|584
1620297470000|2021-05-06 10:37:50|1929|1928|1928.5|1927.5|1929|1928|1928.5|1927.5|406
1620297480000|2021-05-06 10:38:00|1929|1928|1929.5|1928.5|1929.5|1928.5|1929|1927.5|928
1620297490000|2021-05-06 10:38:10|||||||||154
1620297530000|2021-05-06 10:38:50|1929|1928|1929|1927.5|1929|1928|1929|1927.5|94
1620297540000|2021-05-06 10:39:00|||||||||76
1620297560000|2021-05-06 10:39:20|||||||||10
1620297620000|2021-05-06 10:40:20|||||||||66
1620297660000|2021-05-06 10:41:00|||||||||38
1620297700000|2021-05-06 10:41:40|1928.5|1927|1926.5|1925|1928.5|1927.5|1926.5|1925|1316
1620297710000|2021-05-06 10:41:50|||||||||76
1620297750000|2021-05-06 10:42:30|1926|1925.5|1927|1926|1927|1926.5|1926|1925.5|833
1620297770000|2021-05-06 10:42:50|1927.5|1926.5|1929|1927|1929|1927|1927|1926.5|989
1620297780000|2021-05-06 10:43:00|1928.5||1928||1928.5||1928||0
1620297820000|2021-05-06 10:43:40|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|23
1620297830000|2021-05-06 10:43:50|||||||||40
1620297850000|2021-05-06 10:44:10|1928||1928||1928||1928||8
1620297900000|2021-05-06 10:45:00|1927.5||1927.5||1927.5||1927.5||0
1620297920000|2021-05-06 10:45:20|||||||||54
1620297960000|2021-05-06 10:46:00|||||||||51
1620298040000|2021-05-06 10:47:20|||||||||1000
1620298050000|2021-05-06 10:47:30|1928.5|1927|1928|1927|1928.5|1927.5|1928|1927|774
1620298110000|2021-05-06 10:48:30|1927.5|1926.5|1928|1926.5|1928|1926.5|1927|1926|1641
1620298150000|2021-05-06 10:49:10|||||||||24
1620298170000|2021-05-06 10:49:30|1927.5||1927.5||1927.5||1927.5||0
1620298220000|2021-05-06 10:50:20|1927|1926|1927|1926|1927|1926|1927|1926|672
1620298230000|2021-05-06 10:50:30|||||||||250
1620298370000|2021-05-06 10:52:50|1926.5|1925.5|1927|1926|1927|1926|1926.5|1925.5|675
1620298380000|2021-05-06 10:53:00|1926.5|1925.5|1927|1926|1927|1926|1926.5|1925.5|190
1620298400000|2021-05-06 10:53:20|||||||||11
1620298440000|2021-05-06 10:54:00|1927.5||1927.5||1927.5||1927.5||1757
1620298470000|2021-05-06 10:54:30|||||||||6
1620298490000|2021-05-06 10:54:50|||||||||127
1620298560000|2021-05-06 10:56:00|||||||||94
1620298580000|2021-05-06 10:56:20||1926.5||1926.5||1926.5||1926.5|13
1620298610000|2021-05-06 10:56:50|1927|1926|1927|1925.5|1927|1926|1927|1925.5|840
1620298620000|2021-05-06 10:57:00|||||||||1
1620298700000|2021-05-06 10:58:20|1926.5||1926.5||1926.5||1926.5||198
1620298760000|2021-05-06 10:59:20|1926|1925|1926|1925.5|1926|1925.5|1926|1925|849
1620298770000|2021-05-06 10:59:30|||||||||464
1620298780000|2021-05-06 10:59:40|||||||||694
1620298790000|2021-05-06 10:59:50|1926.5||1926.5||1926.5||1926.5||0
1620298810000|2021-05-06 11:00:10|1927|1926|1927|1925.5|1927|1926|1927|1925.5|379
1620298820000|2021-05-06 11:00:20|1926.5||1926.5||1926.5||1926.5||0
1620298830000|2021-05-06 11:00:30|1927|1925|1924|1922.5|1927|1925|1924|1922.5|9223
1620298840000|2021-05-06 11:00:40|1923|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|1033
1620298850000|2021-05-06 11:00:50|1922||1922.5||1922.5||1922||206
1620298860000|2021-05-06 11:01:00|1923|1922|1922.5|1921.5|1924|1922.5|1922.5|1921.5|1708
1620298870000|2021-05-06 11:01:10|||||||||140
1620298890000|2021-05-06 11:01:30|||||||||5
1620298920000|2021-05-06 11:02:00|1922|1922|1923|1922|1923|1922|1922|1922|428
1620298930000|2021-05-06 11:02:10|||||||||107
1620298940000|2021-05-06 11:02:20|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|26
1620298950000|2021-05-06 11:02:30|1923||1922.5||1923||1922.5||187
1620298960000|2021-05-06 11:02:40|1922|1921|1922|1920|1922|1921.5|1921|1919.5|3283
1620298970000|2021-05-06 11:02:50|||||||||62
1620299010000|2021-05-06 11:03:30|1922.5|1920.5|1922|1921|1922.5|1921.5|1922|1920.5|476
1620299040000|2021-05-06 11:04:00|||||||||4
1620299050000|2021-05-06 11:04:10|1921.5|1920.5|1921.5|1919.5|1921.5|1920.5|1921.5|1919|452
1620299080000|2021-05-06 11:04:40|1921||1921||1921||1921||19
1620299100000|2021-05-06 11:05:00|1920.5||1920.5||1920.5||1920.5||30
1620299110000|2021-05-06 11:05:10|1921||1921||1921||1921||0
1620299120000|2021-05-06 11:05:20|1920.5||1920.5||1921||1920.5||36
1620299150000|2021-05-06 11:05:50|||||||||19
1620299170000|2021-05-06 11:06:10|1921|1920|1921.5|1920.5|1921.5|1920.5|1920.5|1920|2352
1620299180000|2021-05-06 11:06:20|1922|1921|1921.5|1921|1922|1921|1921.5|1920.5|459
1620299190000|2021-05-06 11:06:30|1922||1922||1922||1921.5||49
1620299200000|2021-05-06 11:06:40||1920.5||1920.5||1920.5||1920.5|192
1620299210000|2021-05-06 11:06:50||1921||1921||1921||1921|0
1620299230000|2021-05-06 11:07:10|||||||||10
1620299250000|2021-05-06 11:07:30||1920.5||1920.5||1920.5||1920.5|11
1620299280000|2021-05-06 11:08:00|1921.5|1920|1919|1918.5|1921.5|1920|1919|1918.5|1754
1620299290000|2021-05-06 11:08:10|||||||||1051
1620299300000|2021-05-06 11:08:20|1919.5|1919|1919.5|1918.5|1919.5|1919|1919.5|1918.5|1128
1620299310000|2021-05-06 11:08:30||1918||1918||1918||1918|0
1620299320000|2021-05-06 11:08:40|1919||1919||1919||1919||61
1620299330000|2021-05-06 11:08:50|||||||||545
1620299340000|2021-05-06 11:09:00|1918.5|1917.5|1918.5|1917|1919|1917.5|1918.5|1917|864
1620299350000|2021-05-06 11:09:10|||||||||230
1620299370000|2021-05-06 11:09:30|1918||1918||1918||1918||0
1620299380000|2021-05-06 11:09:40|||||||||5
1620299400000|2021-05-06 11:10:00|||||||||51
1620299410000|2021-05-06 11:10:10|1917.5|1916.5|1916.5|1915|1917.5|1916.5|1916.5|1915|1205
1620299430000|2021-05-06 11:10:30|||||||||1000
1620299450000|2021-05-06 11:10:50|1917|1915.5|1918.5|1917.5|1918.5|1917.5|1916.5|1915|4099
1620299460000|2021-05-06 11:11:00|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|937
1620299470000|2021-05-06 11:11:10|1918.5|1917|1921.5|1920.5|1922|1920.5|1918.5|1917|4076
1620299480000|2021-05-06 11:11:20||1921||1921||1921||1921|35
1620299500000|2021-05-06 11:11:40|1921|1920.5|1921|1920.5|1921|1920.5|1921|1920.5|42
1620299510000|2021-05-06 11:11:50|1920.5|1920|1920.5|1919.5|1920.5|1920|1920.5|1919.5|1229
1620299520000|2021-05-06 11:12:00|1921||1921||1921||1921||912
1620299630000|2021-05-06 11:13:50|1920.5|1919|1920|1919|1920.5|1919|1920|1919|794
1620299640000|2021-05-06 11:14:00|||||||||25
1620299670000|2021-05-06 11:14:30|1920.5|1919.5|1920|1919|1920.5|1919.5|1920|1919|407
1620299680000|2021-05-06 11:14:40|||||||||1265
1620299710000|2021-05-06 11:15:10|1920.5|1919.5|1920.5|1920|1921|1920|1920|1919.5|999
1620299720000|2021-05-06 11:15:20||1919.5||1919.5||1919.5||1919.5|695
1620299760000|2021-05-06 11:16:00|||||||||8
1620299770000|2021-05-06 11:16:10|1921|1920|1920.5|1920|1921|1920|1920.5|1920|328
1620299780000|2021-05-06 11:16:20|1921|1920.5|1921.5|1920.5|1921.5|1920.5|1920.5|1920|1031
1620299820000|2021-05-06 11:17:00||1921||1920.5||1921||1920.5|0
1620299830000|2021-05-06 11:17:10||1921||1921||1921||1921|0
1620299850000|2021-05-06 11:17:30|1921|1920.5|1921|1920.5|1921|1920.5|1921|1920.5|429
1620299900000|2021-05-06 11:18:20|||||||||130
1620299930000|2021-05-06 11:18:50|||||||||517
1620299940000|2021-05-06 11:19:00||1920||1920||1920||1920|488
1620299960000|2021-05-06 11:19:20|||||||||300
1620300020000|2021-05-06 11:20:20|||||||||373
1620300080000|2021-05-06 11:21:20||1920.5||1920.5||1920.5||1920.5|100
1620300090000|2021-05-06 11:21:30|||||||||103
1620300130000|2021-05-06 11:22:10||1920||1920||1920||1920|113
1620300140000|2021-05-06 11:22:20|||||||||27
1620300160000|2021-05-06 11:22:40|1920.5|1919.5|1919.5|1918.5|1920.5|1919.5|1919|1918.5|1207
1620300180000|2021-05-06 11:23:00|||||||||123
1620300220000|2021-05-06 11:23:40|1919||1919||1919||1919||0
1620300230000|2021-05-06 11:23:50|1919.5|1919|1919.5|1919|1919.5|1919|1919.5|1919|624
1620300240000|2021-05-06 11:24:00|||||||||2
1620300260000|2021-05-06 11:24:20||1918.5||1918.5||1919||1918.5|428
1620300310000|2021-05-06 11:25:10|1919|1918|1918.5|1918|1919|1918|1918.5|1918|164
1620300320000|2021-05-06 11:25:20|1919||1918.5||1919||1918.5||365
1620300330000|2021-05-06 11:25:30|1919||1919||1919||1918.5||242
1620300390000|2021-05-06 11:26:30|1918.5|1917.5|1917|1916|1919|1917.5|1917|1916|2729
1620300400000|2021-05-06 11:26:40|1917.5||1917.5||1917.5||1917.5||244
1620300430000|2021-05-06 11:27:10|||||||||103
1620300440000|2021-05-06 11:27:20||1916.5||1916.5||1916.5||1916.5|4
1620300450000|2021-05-06 11:27:30|||||||||2
1620300470000|2021-05-06 11:27:50|||||||||1000
1620300480000|2021-05-06 11:28:00|||||||||133
1620300490000|2021-05-06 11:28:10|1918|1917|1918|1917|1918|1917|1917.5|1917|1005
1620300500000|2021-05-06 11:28:20|||||||||200
1620300510000|2021-05-06 11:28:30|1917.5|1916.5|1917|1916.5|1917.5|1916.5|1917|1916.5|383
1620300540000|2021-05-06 11:29:00|1917.5||1917||1917.5||1917||676
1620300580000|2021-05-06 11:29:40|||||||||215
1620300600000|2021-05-06 11:30:00|||||||||155
1620300620000|2021-05-06 11:30:20|||||||||201
1620300630000|2021-05-06 11:30:30|||||||||100
1620300680000|2021-05-06 11:31:20|1917.5||1917.5||1917.5||1917.5||334
1620300690000|2021-05-06 11:31:30|1918|1917|1918|1917.5|1918|1917.5|1918|1917|200
1620300700000|2021-05-06 11:31:40|||||||||1000
1620300710000|2021-05-06 11:31:50|1918.5|1918|1919|1918|1919|1918|1918.5|1918|160
1620300720000|2021-05-06 11:32:00||1918.5||1918.5||1918.5||1918.5|0
1620300770000|2021-05-06 11:32:50|||||||||54
1620300780000|2021-05-06 11:33:00|1918.5|1918|1918.5|1917.5|1919|1918|1918.5|1917.5|1050
1620300810000|2021-05-06 11:33:30|1919|1918|1919.5|1918.5|1919.5|1918.5|1919|1918|214
1620300860000|2021-05-06 11:34:20|||||||||3
1620300870000|2021-05-06 11:34:30|1919||1919||1919||1919||39
1620300890000|2021-05-06 11:34:50|1919.5||1919||1919.5||1919||94
1620300900000|2021-05-06 11:35:00|1919.5|1919|1919.5|1919|1919.5|1919|1919.5|1918.5|10
1620300920000|2021-05-06 11:35:20|1920|1919.5|1920|1919|1920|1919.5|1920|1919|55
1620300960000|2021-05-06 11:36:00||1919.5||1919||1919.5||1919|123
1620300990000|2021-05-06 11:36:30||1919.5||1919.5||1919.5||1919.5|1
1620301000000|2021-05-06 11:36:40|1920.5||1921||1921||1920||567
1620301010000|2021-05-06 11:36:50||1920||1920||1920||1920|0
1620301020000|2021-05-06 11:37:00|1921.5|1920.5|1922.5|1921.5|1922.5|1921.5|1921.5|1920.5|60
1620301070000|2021-05-06 11:37:50|1922|1921|1922|1921|1922|1921|1922|1921|355
1620301100000|2021-05-06 11:38:20||1921.5||1921.5||1921.5||1921.5|6
1620301130000|2021-05-06 11:38:50|||||||||171
1620301150000|2021-05-06 11:39:10|||||||||31
1620301170000|2021-05-06 11:39:30|||||||||336
1620301180000|2021-05-06 11:39:40|||||||||100
1620301190000|2021-05-06 11:39:50|||||||||2
1620301200000|2021-05-06 11:40:00||1921||1921||1921||1921|436
1620301230000|2021-05-06 11:40:30|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|5565
1620301240000|2021-05-06 11:40:40|1921|1920|1920|1919|1921.5|1920|1920|1919|2469
1620301290000|2021-05-06 11:41:30|||||||||1
1620301330000|2021-05-06 11:42:10||1919.5||1919||1919.5||1919|0
1620301340000|2021-05-06 11:42:20|||||||||131
1620301350000|2021-05-06 11:42:30|1920.5|1919.5|1922.5|1920.5|1922.5|1920.5|1920.5|1919|1415
1620301370000|2021-05-06 11:42:50||1921||1921.5||1921.5||1921|0
1620301390000|2021-05-06 11:43:10|||||||||3
1620301400000|2021-05-06 11:43:20||1922||1922||1922||1922|8
1620301420000|2021-05-06 11:43:40|1922|1921.5|1922.5|1921.5|1922.5|1921.5|1922|1921.5|217
1620301430000|2021-05-06 11:43:50|||||||||301
1620301450000|2021-05-06 11:44:10|1922|1921|1920|1919|1922|1921|1920|1919|3376
1620301460000|2021-05-06 11:44:20|1921|1919.5|1921|1919.5|1921|1919.5|1920|1919.5|439
1620301480000|2021-05-06 11:44:40|1920.5|1919|1920.5|1919|1920.5|1919|1920.5|1919|0
1620301490000|2021-05-06 11:44:50|||||||||4
1620301500000|2021-05-06 11:45:00||1919.5||1919.5||1919.5||1919.5|0
1620301510000|2021-05-06 11:45:10|||||||||282
1620301520000|2021-05-06 11:45:20|1921|1920|1921|1920|1922|1920.5|1920.5|1920|420
1620301540000|2021-05-06 11:45:40|||||||||170
1620301620000|2021-05-06 11:47:00||1920.5||1920.5||1920.5||1920.5|0
1620301630000|2021-05-06 11:47:10|||||||||100
1620301640000|2021-05-06 11:47:20|1920.5|1920|1920.5|1919.5|1920.5|1920|1920.5|1919.5|103
1620301650000|2021-05-06 11:47:30||1920||1920||1920||1920|0
1620301670000|2021-05-06 11:47:50|||||||||27
1620301680000|2021-05-06 11:48:00|||||||||6
1620301710000|2021-05-06 11:48:30||1919.5||1920||1920||1919.5|493
1620301730000|2021-05-06 11:48:50|||||||||20
1620301800000|2021-05-06 11:50:00||1919.5||1919.5||1919.5||1919.5|57
1620301840000|2021-05-06 11:50:40|||||||||106
1620301850000|2021-05-06 11:50:50|1920||1920||1920||1920||584
1620301860000|2021-05-06 11:51:00|1920.5|1919|1919.5|1919|1920.5|1919|1919.5|1919|203
1620301870000|2021-05-06 11:51:10|1920||1919.5||1920||1919.5||330
1620301910000|2021-05-06 11:51:50|||||||||52
1620301930000|2021-05-06 11:52:10|1920|1919.5|1920.5|1919.5|1920.5|1919.5|1920|1919.5|123
1620301940000|2021-05-06 11:52:20|||||||||106
1620301950000|2021-05-06 11:52:30|1921|1920|1921|1920|1921|1920|1921|1920|20
1620301960000|2021-05-06 11:52:40|1921.5|1920.5|1922.5|1921.5|1922.5|1921.5|1921.5|1920.5|124
1620302030000|2021-05-06 11:53:50|1923|1922|1924.5|1923|1924.5|1923|1923|1922|1087
1620302040000|2021-05-06 11:54:00|1925|1923.5|1924|1923|1925|1923.5|1924|1922.5|368
1620302050000|2021-05-06 11:54:10|||||||||67
1620302070000|2021-05-06 11:54:30|1924.5|1923.5|1924.5|1923.5|1925|1924|1924.5|1923.5|301
1620302080000|2021-05-06 11:54:40|||||||||1
1620302090000|2021-05-06 11:54:50|||||||||346
1620302100000|2021-05-06 11:55:00||1924||1924||1924||1924|0
1620302110000|2021-05-06 11:55:10|||||||||108
1620302130000|2021-05-06 11:55:30|1925|1924.5|1925|1924|1925.5|1925|1925|1924|1027
1620302160000|2021-05-06 11:56:00|1925.5|1924.5|1926|1925|1926|1925|1925.5|1924.5|275
1620302180000|2021-05-06 11:56:20|||||||||500
1620302190000|2021-05-06 11:56:30|||||||||158
1620302210000|2021-05-06 11:56:50|||||||||957
1620302220000|2021-05-06 11:57:00||1925.5||1925||1925.5||1925|106
1620302230000|2021-05-06 11:57:10|1925.5|1924.5|1925|1924.5|1925.5|1924.5|1925|1924.5|350
1620302250000|2021-05-06 11:57:30|1924.5|1924|1924|1923.5|1924.5|1924|1924|1923.5|1010
1620302270000|2021-05-06 11:57:50||1923||1923||1923||1923|0
1620302350000|2021-05-06 11:59:10||1923.5||1923.5||1923.5||1923.5|22
1620302360000|2021-05-06 11:59:20|1923.5|1923|1924.5|1923.5|1924.5|1923.5|1923.5|1923|705
1620302390000|2021-05-06 11:59:50|1924||1924.5||1924.5||1924||76
1620302400000|2021-05-06 12:00:00|||||||||24
1620302410000|2021-05-06 12:00:10|1924|1923|1923.5|1923|1924|1923.5|1923.5|1923|296
1620302420000|2021-05-06 12:00:20||1922.5||1922.5||1922.5||1922.5|426
1620302440000|2021-05-06 12:00:40||1922||1922||1922||1922|0
1620302480000|2021-05-06 12:01:20||1922.5||1922.5||1922.5||1922.5|0
1620302490000|2021-05-06 12:01:30|1923|1922|1923|1922|1923|1922|1923|1922|449
1620302510000|2021-05-06 12:01:50|1923.5|1922.5|1923.5|1923|1924|1923|1923|1922|772
1620302520000|2021-05-06 12:02:00|1924||1923.5||1924||1923.5||331
1620302530000|2021-05-06 12:02:10|1923|1922.5|1923|1922.5|1923|1922.5|1923|1922.5|97
1620302540000|2021-05-06 12:02:20|1922.5|1922|1921.5|1920.5|1922.5|1922|1921.5|1920.5|444
1620302580000|2021-05-06 12:03:00|||||||||27
1620302590000|2021-05-06 12:03:10|1922|1921|1921|1920.5|1923|1921.5|1921|1920.5|820
1620302600000|2021-05-06 12:03:20|||||||||95
1620302630000|2021-05-06 12:03:50|1920.5|1920|1920|1919.5|1921|1920|1920|1919|771
1620302640000|2021-05-06 12:04:00|1920.5|1919|1920|1919.5|1920.5|1919.5|1920|1919|1369
1620302650000|2021-05-06 12:04:10|||||||||4
1620302670000|2021-05-06 12:04:30|||||||||2
1620302680000|2021-05-06 12:04:40|1920.5||1920.5||1920.5||1920||397
1620302710000|2021-05-06 12:05:10|||||||||4
1620302720000|2021-05-06 12:05:20|1920|1919|1920|1918.5|1920|1919|1920|1918.5|562
1620302750000|2021-05-06 12:05:50|1919.5|1919|1919.5|1918.5|1919.5|1919|1919.5|1918.5|588
1620302780000|2021-05-06 12:06:20|||||||||414
1620302790000|2021-05-06 12:06:30||1919||1919||1919||1919|295
1620302800000|2021-05-06 12:06:40|||||||||24
1620302810000|2021-05-06 12:06:50|1920|1919.5|1920|1919.5|1920|1919.5|1920|1919.5|11
1620302830000|2021-05-06 12:07:10|1920.5||1920.5||1920.5||1920.5||210
1620302840000|2021-05-06 12:07:20|||||||||142
1620302890000|2021-05-06 12:08:10|||||||||236
1620302910000|2021-05-06 12:08:30|||||||||52
1620302920000|2021-05-06 12:08:40|||||||||155
1620302940000|2021-05-06 12:09:00|1921|1920|1920.5|1920|1921|1920|1920.5|1920|727
1620302980000|2021-05-06 12:09:40|||||||||33
1620302990000|2021-05-06 12:09:50|||||||||25
1620303000000|2021-05-06 12:10:00|||||||||279
1620303020000|2021-05-06 12:10:20|1921|1920.5|1920.5|1920|1921|1920.5|1920.5|1920|142
1620303030000|2021-05-06 12:10:30|||||||||2
1620303040000|2021-05-06 12:10:40|||||||||156
1620303050000|2021-05-06 12:10:50||1919.5||1919.5||1919.5||1919.5|1321
1620303060000|2021-05-06 12:11:00|1920|1919|1920|1918.5|1920|1919|1919|1918.5|557
1620303070000|2021-05-06 12:11:10|1919.5|1918|1920|1919|1920|1919|1919|1918|858
1620303160000|2021-05-06 12:12:40|||||||||199
1620303190000|2021-05-06 12:13:10|1919.5|1918.5|1920|1919|1920|1919|1919.5|1918.5|382
1620303200000|2021-05-06 12:13:20|||||||||103
1620303210000|2021-05-06 12:13:30|1919.5|1918.5|1919.5|1918|1919.5|1918.5|1919.5|1918|0
1620303240000|2021-05-06 12:14:00|||||||||12
1620303250000|2021-05-06 12:14:10|||||||||259
1620303260000|2021-05-06 12:14:20|1919|1918.5|1919.5|1918.5|1919.5|1918.5|1919|1918.5|149
1620303270000|2021-05-06 12:14:30||1919||1918.5||1919||1918.5|49
1620303290000|2021-05-06 12:14:50|1920|1919|1919.5|1918|1920|1919|1918.5|1918|653
1620303340000|2021-05-06 12:15:40|||||||||8
1620303350000|2021-05-06 12:15:50|1919|1917.5|1917|1916|1919|1917.5|1917|1916|927
1620303360000|2021-05-06 12:16:00|1916.5|1916.5|1916.5|1915.5|1917.5|1916.5|1915.5|1914.5|2823
1620303370000|2021-05-06 12:16:10|||||||||77
1620303390000|2021-05-06 12:16:30|1916||1916||1916||1916||0
1620303400000|2021-05-06 12:16:40|1915.5|1915|1915.5|1915|1915.5|1915|1915.5|1915|484
1620303410000|2021-05-06 12:16:50||1914.5||1914.5||1914.5||1914.5|238
1620303430000|2021-05-06 12:17:10|1916|1915|1916.5|1915|1916.5|1915|1915.5|1915|817
1620303460000|2021-05-06 12:17:40|1916||1916||1916||1916||28
1620303540000|2021-05-06 12:19:00|1915.5|1914.5|1915|1914|1915.5|1914.5|1915|1914|330
1620303550000|2021-05-06 12:19:10|||||||||526
1620303570000|2021-05-06 12:19:30||1914.5||1914||1914.5||1914|24
1620303620000|2021-05-06 12:20:20|||||||||27
1620303640000|2021-05-06 12:20:40|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|300
1620303680000|2021-05-06 12:21:20|1915|1914|1915|1914|1915|1914|1915|1914|93
1620303690000|2021-05-06 12:21:30|1914.5|1913.5|1912.5|1912|1914.5|1913.5|1912.5|1912|1963
1620303700000|2021-05-06 12:21:40|1912|1911|1910|1909|1912|1911|1910|1909|1728
1620303710000|2021-05-06 12:21:50|1910.5|1909.5|1911.5|1910|1912|1910.5|1910|1909.5|1295
1620303720000|2021-05-06 12:22:00|||||||||20
1620303740000|2021-05-06 12:22:20|||||||||6
1620303750000|2021-05-06 12:22:30|1911|1910.5|1913.5|1911.5|1913.5|1911.5|1910.5|1910.5|464
1620303770000|2021-05-06 12:22:50|||||||||2
1620303800000|2021-05-06 12:23:20|1912.5|1911|1911.5|1910|1913.5|1911|1911.5|1910|598
1620303810000|2021-05-06 12:23:30|||||||||222
1620303840000|2021-05-06 12:24:00|||||||||1049
1620303850000|2021-05-06 12:24:10|1911|1909|1910|1909|1911|1909|1910|1909|1055
1620303860000|2021-05-06 12:24:20|||||||||13
1620303910000|2021-05-06 12:25:10|1910.5|1909.5|1910|1908.5|1911|1910|1909|1908.5|2737
1620303930000|2021-05-06 12:25:30|||||||||26
1620303980000|2021-05-06 12:26:20|||||||||740
1620303990000|2021-05-06 12:26:30|1909.5|1909|1910|1909|1910|1909|1909.5|1909|76
1620304000000|2021-05-06 12:26:40|||||||||44
1620304010000|2021-05-06 12:26:50|1909.5|1908.5|1908.5|1907|1909.5|1908.5|1908.5|1907|1065
1620304030000|2021-05-06 12:27:10|1908||1907.5||1908||1907.5||191
1620304040000|2021-05-06 12:27:20|1907|1906.5|1907|1906.5|1908.5|1906.5|1907|1906.5|1745
1620304050000|2021-05-06 12:27:30|1907.5|1906|1906.5|1906|1907.5|1906.5|1906.5|1906|711
1620304060000|2021-05-06 12:27:40|1906|1905.5|1906|1905.5|1906|1905.5|1906|1905.5|475
1620304070000|2021-05-06 12:27:50|1906.5||1906.5||1906.5||1906.5||2201
1620304080000|2021-05-06 12:28:00|||||||||209
1620304100000|2021-05-06 12:28:20|1907|1906|1907.5|1906.5|1907.5|1906.5|1907|1906|2032
1620304110000|2021-05-06 12:28:30|1907|1906|1906|1905|1907|1906|1906|1905|2399
1620304120000|2021-05-06 12:28:40|1905.5|1904.5|1906|1905|1906|1905|1905.5|1904.5|798
1620304140000|2021-05-06 12:29:00|1906.5||1906.5||1906.5||1906.5||1095
1620304150000|2021-05-06 12:29:10|1907.5|1905.5|1907.5|1906.5|1908.5|1907|1907.5|1905.5|710
1620304160000|2021-05-06 12:29:20|||||||||114
1620304180000|2021-05-06 12:29:40||1906||1907||1907||1906|130
1620304190000|2021-05-06 12:29:50||1906||1906||1906||1906|46
1620304240000|2021-05-06 12:30:40|||||||||51
1620304250000|2021-05-06 12:30:50|1907||1907||1907||1907||0
1620304270000|2021-05-06 12:31:10|1906.5|1905.5|1906|1904.5|1906.5|1905.5|1906|1904.5|331
1620304280000|2021-05-06 12:31:20||1905||1905||1905||1905|43
1620304310000|2021-05-06 12:31:50|1905.5||1905.5||1905.5||1905.5||10
1620304320000|2021-05-06 12:32:00|1906||1906||1906||1906||943
1620304330000|2021-05-06 12:32:10|1906.5|1905.5|1907.5|1905.5|1907.5|1905.5|1906.5|1905.5|130
1620304360000|2021-05-06 12:32:40|1907||1907||1907||1907||213
1620304400000|2021-05-06 12:33:20||1906||1906||1906||1906|217
1620304410000|2021-05-06 12:33:30|1906.5|1905.5|1906|1905.5|1906.5|1905.5|1906|1905.5|170
1620304420000|2021-05-06 12:33:40|||||||||157
1620304430000|2021-05-06 12:33:50|1907|1906|1907|1905.5|1907|1906|1907|1905.5|628
1620304450000|2021-05-06 12:34:10||1906||1906||1906||1906|14502
1620304480000|2021-05-06 12:34:40|1907.5||1907.5||1907.5||1907||245
1620304500000|2021-05-06 12:35:00|||||||||352
1620304520000|2021-05-06 12:35:20|||||||||20
1620304540000|2021-05-06 12:35:40|1908|1906.5|1908|1907|1908|1907|1907.5|1906.5|622
1620304560000|2021-05-06 12:36:00|1907.5|1907.5|1907|1906.5|1907.5|1907.5|1907|1906.5|495
1620304570000|2021-05-06 12:36:10|||||||||36
1620304580000|2021-05-06 12:36:20|1907.5|1906|1907|1906|1907.5|1906|1906.5|1906|1906
1620304620000|2021-05-06 12:37:00|1906.5||1906.5||1906.5||1906.5||29
1620304630000|2021-05-06 12:37:10|||||||||30
1620304640000|2021-05-06 12:37:20|1907|1906.5|1907|1906|1907|1906.5|1906.5|1906|678
1620304660000|2021-05-06 12:37:40|||||||||9
1620304670000|2021-05-06 12:37:50|1906.5||1906.5||1906.5||1906.5||130
1620304680000|2021-05-06 12:38:00|||||||||1
1620304690000|2021-05-06 12:38:10|1907||1906.5||1907||1906.5||1201
1620304700000|2021-05-06 12:38:20|||||||||7
1620304710000|2021-05-06 12:38:30||1905.5||1905.5||1905.5||1905.5|198
1620304740000|2021-05-06 12:39:00|1906|1905|1906|1905|1906|1905.5|1906|1905|342
1620304750000|2021-05-06 12:39:10|||||||||125
1620304780000|2021-05-06 12:39:40|1906.5|1905.5|1907.5|1906.5|1907.5|1906.5|1906|1905|1658
1620304790000|2021-05-06 12:39:50|1907|1906|1907.5|1906.5|1907.5|1906.5|1907|1905|460
1620304810000|2021-05-06 12:40:10|1907||1907||1907||1907||126
1620304820000|2021-05-06 12:40:20|1907.5||1907.5||1907.5||1907.5||95
1620304830000|2021-05-06 12:40:30|1908|1907|1908|1907|1909|1908|1907.5|1907|3014
1620304850000|2021-05-06 12:40:50|1908.5|1907.5|1910|1909|1910|1909.5|1908.5|1907.5|1329
1620304860000|2021-05-06 12:41:00|||||||||2
1620304870000|2021-05-06 12:41:10|1909.5||1909.5||1909.5||1909.5||0
1620304880000|2021-05-06 12:41:20|1910|1909.5|1911.5|1910.5|1911.5|1910.5|1910|1909.5|166
1620304890000|2021-05-06 12:41:30|1911|1910|1911|1909.5|1911|1910|1911|1909.5|280
1620304900000|2021-05-06 12:41:40||1910||1910||1910||1910|0
1620304910000|2021-05-06 12:41:50|||||||||54
1620304930000|2021-05-06 12:42:10|||||||||111
1620304940000|2021-05-06 12:42:20|1910.5|1909.5|1910|1909.5|1910.5|1909.5|1910|1909.5|393
1620304950000|2021-05-06 12:42:30|||||||||2
1620304970000|2021-05-06 12:42:50|1910.5|1910|1911|1909.5|1911|1910|1910.5|1909.5|203
1620304990000|2021-05-06 12:43:10|1910.5||1910||1910.5||1910||0
1620305000000|2021-05-06 12:43:20|1911||1911||1911||1911||235
1620305050000|2021-05-06 12:44:10||1910||1910||1910||1910|1
1620305070000|2021-05-06 12:44:30||1910.5||1910.5||1910.5||1910.5|0
1620305100000|2021-05-06 12:45:00|1911.5|1910|1910.5|1909.5|1911.5|1910|1910.5|1909|1373
1620305110000|2021-05-06 12:45:10|||||||||2
1620305150000|2021-05-06 12:45:50|||||||||1000
1620305160000|2021-05-06 12:46:00||1910||1910||1910||1910|14
1620305180000|2021-05-06 12:46:20|1911||1910.5||1911||1910.5||811
1620305190000|2021-05-06 12:46:30||1909.5||1909.5||1909.5||1909.5|545
1620305220000|2021-05-06 12:47:00||1910||1910||1910||1910|0
1620305230000|2021-05-06 12:47:10|1911||1911||1911||1910.5||584
1620305260000|2021-05-06 12:47:40|1910.5|1910.5|1910.5|1910|1911|1910.5|1910.5|1910|294
1620305270000|2021-05-06 12:47:50||1909.5||1909.5||1909.5||1909.5|344
1620305280000|2021-05-06 12:48:00|||||||||119
1620305390000|2021-05-06 12:49:50|1910|1909|1908.5|1907.5|1910|1909|1908.5|1907|337
1620305400000|2021-05-06 12:50:00||1907||1907||1907||1907|121
1620305420000|2021-05-06 12:50:20|1908|1906.5|1907|1906.5|1908|1906.5|1907|1906.5|1136
1620305440000|2021-05-06 12:50:40|||||||||130
1620305460000|2021-05-06 12:51:00|||||||||30
1620305510000|2021-05-06 12:51:50||1906||1906||1906||1906|162
1620305520000|2021-05-06 12:52:00||1906.5||1906||1906.5||1906|2
1620305540000|2021-05-06 12:52:20|1906.5|1906.5|1906.5|1905.5|1906.5|1906.5|1906.5|1905.5|8
1620305550000|2021-05-06 12:52:30|1906|1905|1905.5|1905|1906.5|1905|1905.5|1905|333
1620305560000|2021-05-06 12:52:40|1906|1904.5|1906|1905|1906|1905|1905.5|1904.5|1535
1620305590000|2021-05-06 12:53:10|1905.5|1904.5|1905.5|1904.5|1906|1905|1905.5|1904.5|63
1620305610000|2021-05-06 12:53:30|||||||||50
1620305640000|2021-05-06 12:54:00|||||||||8
1620305680000|2021-05-06 12:54:40|1906|1905|1907.5|1906|1907.5|1906|1906|1905|810
1620305690000|2021-05-06 12:54:50|1907|1905.5|1907|1905.5|1907|1905.5|1907|1905.5|51
1620305700000|2021-05-06 12:55:00|1906.5|1905|1906.5|1905|1906.5|1905|1906.5|1905|928
1620305730000|2021-05-06 12:55:30|1906||1906||1906||1906||0
1620305740000|2021-05-06 12:55:40|||||||||14
1620305760000|2021-05-06 12:56:00|||||||||43
1620305780000|2021-05-06 12:56:20|1905.5||1906||1906||1905.5||697
1620305790000|2021-05-06 12:56:30|||||||||122
1620305830000|2021-05-06 12:57:10|1906.5|1905.5|1906|1905|1906.5|1905.5|1906|1905|1108
1620305840000|2021-05-06 12:57:20|1905|1904.5|1905|1904.5|1905|1904.5|1905|1904.5|747
1620305850000|2021-05-06 12:57:30|1905.5|1905|1905.5|1905|1905.5|1905|1905.5|1905|518
1620305860000|2021-05-06 12:57:40|||||||||26
1620305870000|2021-05-06 12:57:50|||||||||467
1620305880000|2021-05-06 12:58:00|||||||||588
1620305890000|2021-05-06 12:58:10|||||||||50
1620305920000|2021-05-06 12:58:40|1906|1905.5|1906|1905|1906|1905.5|1905.5|1905|220
1620305940000|2021-05-06 12:59:00|1905.5|1904.5|1905.5|1905|1905.5|1905|1905.5|1904.5|651
1620305950000|2021-05-06 12:59:10|1905|1904.5|1904|1903|1905|1904.5|1904|1903|898
1620305960000|2021-05-06 12:59:20|1903.5||1903.5||1903.5||1903.5||420
1620305970000|2021-05-06 12:59:30|1903|1902.5|1902|1901.5|1903|1902.5|1902|1901.5|750
1620305980000|2021-05-06 12:59:40|1902.5||1902.5||1902.5||1902||1420
1620305990000|2021-05-06 12:59:50|||||||||12
1620306000000|2021-05-06 13:00:00||1902||1902||1902||1902|2242
1620306010000|2021-05-06 13:00:10|1903||1903||1903||1902.5||286
1620306020000|2021-05-06 13:00:20|1903.5|1902.5|1904|1903|1904|1903|1903|1902.5|1929
1620306030000|2021-05-06 13:00:30|1904.5|1903.5|1905|1903.5|1905|1903.5|1904|1903.5|1056
1620306040000|2021-05-06 13:00:40|||||||||368
1620306050000|2021-05-06 13:00:50|1905.5|1904|1905.5|1904.5|1905.5|1904.5|1905.5|1904|604
1620306060000|2021-05-06 13:01:00|1906|1905|1906.5|1905.5|1906.5|1905.5|1906|1905|272
1620306070000|2021-05-06 13:01:10|1907|1906.5|1907|1906.5|1907|1906.5|1907|1906.5|496
1620306080000|2021-05-06 13:01:20|1907.5|1907|1908.5|1907.5|1908.5|1907.5|1907|1907|419
1620306090000|2021-05-06 13:01:30|1909|1908|1909|1908|1909|1908|1909|1908|0
1620306110000|2021-05-06 13:01:50|1908.5|1908.5|1909.5|1909|1910|1909|1908.5|1908.5|807
1620306150000|2021-05-06 13:02:30|1909|1908.5|1908.5|1907.5|1909|1908.5|1907.5|1906.5|2865
1620306160000|2021-05-06 13:02:40|1909|1908|1909.5|1909|1909.5|1909|1908.5|1907.5|927
1620306170000|2021-05-06 13:02:50|||||||||500
1620306180000|2021-05-06 13:03:00|1910|1909.5|1911|1910|1911|1910|1910|1909.5|300
1620306190000|2021-05-06 13:03:10|||||||||111
1620306200000|2021-05-06 13:03:20|||||||||38
1620306210000|2021-05-06 13:03:30||1910.5||1910.5||1910.5||1910.5|0
1620306230000|2021-05-06 13:03:50|||||||||1041
1620306240000|2021-05-06 13:04:00|1910.5|1909|1911|1910|1911|1910|1910.5|1909|167
1620306260000|2021-05-06 13:04:20|1910.5|1909.5|1910|1909.5|1910.5|1909.5|1909.5|1909|2698
1620306270000|2021-05-06 13:04:30|1910.5|1910|1912.5|1911|1912.5|1911|1910.5|1910|4407
1620306280000|2021-05-06 13:04:40|1912|1910|1911|1910|1912|1910.5|1911|1910|318
1620306290000|2021-05-06 13:04:50|1910.5|1909.5|1910|1909.5|1910.5|1909.5|1910|1909|455
1620306300000|2021-05-06 13:05:00|1910.5|1910|1910.5|1909|1911|1910|1910|1909|1505
1620306310000|2021-05-06 13:05:10|1910||1909.5||1910||1909.5||0
1620306320000|2021-05-06 13:05:20|1910||1910||1910||1909.5||277
1620306360000|2021-05-06 13:06:00|1910.5|1909.5|1909|1908|1910.5|1909.5|1908.5|1907.5|6252
1620306370000|2021-05-06 13:06:10|1909.5|1908.5|1911|1909.5|1911|1909.5|1909.5|1908.5|335
1620306380000|2021-05-06 13:06:20|||||||||6
1620306390000|2021-05-06 13:06:30|1910.5||1910.5||1910.5||1910.5||1344
1620306400000|2021-05-06 13:06:40|||||||||100
1620306410000|2021-05-06 13:06:50|1911|1910|1911|1910.5|1911|1910.5|1911|1910|459
1620306420000|2021-05-06 13:07:00|1910.5|1910|1911|1910|1911|1910|1910.5|1910|1914
1620306490000|2021-05-06 13:08:10|1911.5|1910.5|1913.5|1912.5|1913.5|1912.5|1911|1910.5|2961
1620306500000|2021-05-06 13:08:20|||||||||1292
1620306510000|2021-05-06 13:08:30|||||||||1050
1620306520000|2021-05-06 13:08:40|1914|1913|1914|1913.5|1914|1913.5|1914|1913|427
1620306530000|2021-05-06 13:08:50|1914.5|1914|1915|1914.5|1915|1914.5|1914.5|1914|310
1620306550000|2021-05-06 13:09:10|1915.5||1915||1915.5||1915||689
1620306570000|2021-05-06 13:09:30|||||||||1693
1620306580000|2021-05-06 13:09:40|1915.5|1915|1915.5|1915|1915.5|1915|1915|1915|477
1620306600000|2021-05-06 13:10:00|1916|1915.5|1918|1916.5|1918|1916.5|1915.5|1915.5|309
1620306610000|2021-05-06 13:10:10||1917||1917.5||1917.5||1917|0
1620306620000|2021-05-06 13:10:20|1918.5||1918.5||1918.5||1918.5||0
1620306650000|2021-05-06 13:10:50|||||||||400
1620306660000|2021-05-06 13:11:00|||||||||117
1620306670000|2021-05-06 13:11:10|1919|1918|1923|1921.5|1923|1921.5|1918.5|1918|3889
1620306680000|2021-05-06 13:11:20|||||||||398
1620306690000|2021-05-06 13:11:30||1922||1922||1922.5||1922|168
1620306700000|2021-05-06 13:11:40|1923.5|1922.5|1923|1922|1924.5|1924|1922.5|1922|1392
1620306710000|2021-05-06 13:11:50||1922.5||1922.5||1922.5||1922.5|10
1620306720000|2021-05-06 13:12:00|1923.5|1923|1923.5|1923|1923.5|1923|1923.5|1923|12
1620306730000|2021-05-06 13:12:10|||||||||12
1620306740000|2021-05-06 13:12:20|||||||||6
1620306750000|2021-05-06 13:12:30|1924|1923.5|1925|1924.5|1925|1924.5|1924|1923.5|580
1620306760000|2021-05-06 13:12:40|1925.5|1924|1926|1925|1926.5|1925|1925.5|1924|2419
1620306770000|2021-05-06 13:12:50|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|66
1620306800000|2021-05-06 13:13:20|1925|1924|1924.5|1924|1925|1924|1924.5|1924|502
1620306810000|2021-05-06 13:13:30|1925|1924.5|1926.5|1924.5|1926.5|1925|1925|1924.5|1203
1620306820000|2021-05-06 13:13:40|1925.5|1924|1924|1922.5|1925.5|1924|1924|1922.5|2724
1620306850000|2021-05-06 13:14:10|1923.5|1922|1923.5|1922|1923.5|1922.5|1923|1921.5|1180
1620306860000|2021-05-06 13:14:20|1924|1923.5|1927|1926|1927|1926|1924|1923|1480
1620306870000|2021-05-06 13:14:30|1927.5|1925.5|1927|1925.5|1928|1926.5|1927|1925.5|2824
1620306880000|2021-05-06 13:14:40|1927.5|1926|1928|1927|1928|1927|1927.5|1925.5|684
1620306890000|2021-05-06 13:14:50|1928.5||1928||1928.5||1928||186
1620306900000|2021-05-06 13:15:00|1927.5|1926.5|1926.5|1926|1927.5|1926.5|1926.5|1926|1957
1620306910000|2021-05-06 13:15:10||1925||1925||1925||1925|145
1620306930000|2021-05-06 13:15:30|1926|1924.5|1924.5|1924|1926|1924.5|1924.5|1923|1138
1620306970000|2021-05-06 13:16:10|1924|1923|1924|1923|1924|1923|1924|1923|128
1620306980000|2021-05-06 13:16:20|||||||||37
1620307000000|2021-05-06 13:16:40|||||||||23
1620307020000|2021-05-06 13:17:00|1923.5||1923.5||1923.5||1923.5||0
1620307030000|2021-05-06 13:17:10|1924|1923.5|1924.5|1924|1924.5|1924|1923.5|1923.5|1098
1620307040000|2021-05-06 13:17:20|1925|1924.5|1925.5|1924.5|1925.5|1925|1924.5|1924|997
1620307050000|2021-05-06 13:17:30|1925|1925|1924.5|1924|1925|1925|1924.5|1924|475
1620307060000|2021-05-06 13:17:40|||||||||100
1620307070000|2021-05-06 13:17:50|1925|1923|1924|1923|1925|1923|1924|1923|941
1620307110000|2021-05-06 13:18:30|1924.5|1923.5|1924|1923|1925|1923.5|1924|1923|163
1620307120000|2021-05-06 13:18:40|1924.5|1923.5|1924.5|1923.5|1925|1923.5|1924.5|1923.5|128
1620307140000|2021-05-06 13:19:00||1924||1924||1924||1924|81
1620307150000|2021-05-06 13:19:10|1925|1924.5|1925|1924.5|1925|1924.5|1925|1924.5|87
1620307160000|2021-05-06 13:19:20||1924||1924||1924||1924|0
1620307170000|2021-05-06 13:19:30|||||||||54
1620307220000|2021-05-06 13:20:20|1925.5|1924.5|1925|1924.5|1925.5|1924.5|1925|1924|1572
1620307230000|2021-05-06 13:20:30|1925.5|1925|1927.5|1926.5|1927.5|1927|1925.5|1925|877
1620307240000|2021-05-06 13:20:40|1928|1927|1929|1928|1929|1928|1927.5|1927|566
1620307250000|2021-05-06 13:20:50|1929.5|1928.5|1930|1928.5|1930|1928.5|1929.5|1928.5|480
1620307270000|2021-05-06 13:21:10|1929.5|1928|1927.5|1927|1929.5|1928|1927.5|1927|1317
1620307290000|2021-05-06 13:21:30|1928||1928||1928||1928||643
1620307310000|2021-05-06 13:21:50|||||||||20
1620307340000|2021-05-06 13:22:20|1927.5|1927.5|1927.5|1926.5|1927.5|1927.5|1927.5|1926.5|1884
1620307350000|2021-05-06 13:22:30|1927||1927.5||1927.5||1927||136
1620307370000|2021-05-06 13:22:50|||||||||111
1620307380000|2021-05-06 13:23:00|||||||||25
1620307390000|2021-05-06 13:23:10|||||||||102
1620307400000|2021-05-06 13:23:20|1927||1927||1927||1927||77
1620307410000|2021-05-06 13:23:30|||||||||4901
1620307420000|2021-05-06 13:23:40|1927.5||1927.5||1927.5||1927.5||191
1620307460000|2021-05-06 13:24:20|||||||||2
1620307490000|2021-05-06 13:24:50|1928|1927|1928|1927|1928|1927|1928|1927|1356
1620307500000|2021-05-06 13:25:00|1927.5||1927.5||1927.5||1927.5||0
1620307510000|2021-05-06 13:25:10|1927|1926.5|1927|1926.5|1927|1926.5|1927|1926.5|477
1620307520000|2021-05-06 13:25:20|1927.5|1927|1927.5|1927|1927.5|1927|1927.5|1927|752
1620307540000|2021-05-06 13:25:40|1927|1926.5|1927|1926|1927|1926.5|1927|1926|1544
1620307550000|2021-05-06 13:25:50|1926.5||1926.5||1926.5||1926.5||0
1620307560000|2021-05-06 13:26:00|1927|1925.5|1927|1926.5|1927.5|1926.5|1927|1925.5|204
1620307590000|2021-05-06 13:26:30|1926.5|1926|1926.5|1926|1926.5|1926|1926.5|1926|18
1620307600000|2021-05-06 13:26:40|1926|1925.5|1926|1925|1926|1925.5|1925.5|1925|703
1620307650000|2021-05-06 13:27:30|1925.5|1924.5|1925|1924.5|1925.5|1924.5|1925|1924.5|725
1620307660000|2021-05-06 13:27:40|1924.5|1924|1925|1924|1925|1924|1924.5|1924|260
1620307680000|2021-05-06 13:28:00|1924.5|1924.5|1924.5|1924|1924.5|1924.5|1924.5|1924|315
1620307690000|2021-05-06 13:28:10|1924|1923.5|1924|1923.5|1924|1923.5|1924|1923.5|584
1620307720000|2021-05-06 13:28:40|1924.5|1924|1924|1923.5|1924.5|1924|1924|1923.5|283
1620307730000|2021-05-06 13:28:50|||||||||675
1620307740000|2021-05-06 13:29:00|1924.5|1924|1924.5|1923.5|1924.5|1924|1924.5|1923.5|367
1620307750000|2021-05-06 13:29:10|||||||||3875
1620307760000|2021-05-06 13:29:20|1924|1923|1924|1923|1924|1923|1924|1923|469
1620307800000|2021-05-06 13:30:00|1924.5|1923.5|1924.5|1923|1924.5|1923.5|1924.5|1923|945
1620307810000|2021-05-06 13:30:10|1924||1924||1924||1924||591
1620307830000|2021-05-06 13:30:30||1923.5||1923.5||1923.5||1923|183
1620307840000|2021-05-06 13:30:40|1924.5||1924.5||1924.5||1924||148
1620307860000|2021-05-06 13:31:00||1924||1924||1924||1924|0
1620307870000|2021-05-06 13:31:10|1924|1923.5|1921.5|1920|1924|1923.5|1921.5|1920|2798
1620307880000|2021-05-06 13:31:20||1920.5||1920.5||1920.5||1920.5|688
1620307890000|2021-05-06 13:31:30|||||||||373
1620307920000|2021-05-06 13:32:00|1921||1921.5||1921.5||1921||107
1620307930000|2021-05-06 13:32:10|1921||1921||1921||1921||0
1620307940000|2021-05-06 13:32:20|1921.5|1921|1921|1920.5|1921.5|1921|1921|1920.5|1395
1620307950000|2021-05-06 13:32:30|1921.5|1920|1921.5|1920|1921.5|1920|1921.5|1920|256
1620307980000|2021-05-06 13:33:00|1921|1919.5|1919.5|1918|1921|1919.5|1919.5|1918|1559
1620307990000|2021-05-06 13:33:10|1919|1918.5|1919|1918.5|1919|1918.5|1919|1918.5|8
1620308000000|2021-05-06 13:33:20|||||||||350
1620308010000|2021-05-06 13:33:30||1918||1918.5||1918.5||1918|0
1620308020000|2021-05-06 13:33:40|1919.5|1919|1919.5|1919|1919.5|1919|1919.5|1919|398
1620308040000|2021-05-06 13:34:00|1919|1918.5|1919.5|1918.5|1919.5|1918.5|1919|1918.5|390
1620308060000|2021-05-06 13:34:20|1920|1919|1920.5|1919|1920.5|1919|1920|1918.5|524
1620308070000|2021-05-06 13:34:30||1919.5||1919.5||1919.5||1919.5|0
1620308080000|2021-05-06 13:34:40||1920||1920||1920||1920|0
1620308100000|2021-05-06 13:35:00|1920|1919.5|1920|1919.5|1920.5|1920|1920|1919.5|181
1620308110000|2021-05-06 13:35:10|1919.5|1919|1918.5|1917.5|1919.5|1919|1918.5|1917.5|1319
1620308120000|2021-05-06 13:35:20|1919|1918|1919|1918|1919|1918|1919|1918|308
1620308160000|2021-05-06 13:36:00|||||||||496
1620308170000|2021-05-06 13:36:10|1919.5|1919|1919|1918|1919.5|1919|1919|1918|1438
1620308180000|2021-05-06 13:36:20|1918.5|1917.5|1917|1916.5|1918.5|1917.5|1917|1916.5|1482
1620308190000|2021-05-06 13:36:30|1917.5||1917.5||1917.5||1917||695
1620308200000|2021-05-06 13:36:40|1918|1917|1918|1917.5|1918|1917.5|1917.5|1917|203
1620308210000|2021-05-06 13:36:50||1917||1917||1917||1917|0
1620308220000|2021-05-06 13:37:00|1917.5||1917.5||1918||1917.5||309
1620308230000|2021-05-06 13:37:10|||||||||3
1620308250000|2021-05-06 13:37:30|||||||||80
1620308260000|2021-05-06 13:37:40|1917|1916.5|1917.5|1916.5|1917.5|1917|1917|1916.5|718
1620308270000|2021-05-06 13:37:50|||||||||95
1620308280000|2021-05-06 13:38:00|1918|1917|1918|1916.5|1918|1917|1918|1916.5|554
1620308290000|2021-05-06 13:38:10||1917||1917||1917||1917|0
1620308300000|2021-05-06 13:38:20|1918.5|1917.5|1919.5|1918.5|1920|1918.5|1918|1917.5|2040
1620308310000|2021-05-06 13:38:30|1919|1918|1918|1917.5|1919|1918.5|1918|1917.5|858
1620308320000|2021-05-06 13:38:40|1918.5||1918.5||1918.5||1918.5||165
1620308330000|2021-05-06 13:38:50|1919|1918|1918.5|1917.5|1919|1918|1918.5|1917.5|132
1620308360000|2021-05-06 13:39:20|1919|1918|1919.5|1918|1919.5|1918|1919|1918|1931
1620308380000|2021-05-06 13:39:40|||||||||24
1620308390000|2021-05-06 13:39:50|||||||||56
1620308400000|2021-05-06 13:40:00|||||||||4
1620308420000|2021-05-06 13:40:20|||||||||86
1620308440000|2021-05-06 13:40:40|1920|1918.5|1921.5|1921|1922.5|1921|1920|1918|2398
1620308450000|2021-05-06 13:40:50||1920.5||1920.5||1920.5||1920.5|387
1620308460000|2021-05-06 13:41:00|1922|1921|1923.5|1922.5|1923.5|1922.5|1922|1921|447
1620308480000|2021-05-06 13:41:20|1923|1922|1922|1921.5|1923|1922|1922|1921|859
1620308500000|2021-05-06 13:41:40|1922.5|1922|1923.5|1922|1923.5|1922|1922.5|1922|450
1620308540000|2021-05-06 13:42:20|1923||1923||1923||1923||0
1620308550000|2021-05-06 13:42:30|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923|1922.5|52
1620308580000|2021-05-06 13:43:00|1923|1922|1922|1921|1923|1922|1922|1921|970
1620308590000|2021-05-06 13:43:10|1921.5||1922||1922||1921.5||156
1620308610000|2021-05-06 13:43:30|||||||||492
1620308620000|2021-05-06 13:43:40|1921.5||1921.5||1921.5||1921.5||0
1620308650000|2021-05-06 13:44:10|1921|1920.5|1920.5|1919.5|1921|1920.5|1920.5|1919.5|2361
1620308660000|2021-05-06 13:44:20|1921||1921||1921||1920.5||4
1620308680000|2021-05-06 13:44:40|1920.5||1920.5||1920.5||1920.5||0
1620308700000|2021-05-06 13:45:00|1920||1920.5||1920.5||1920||0
1620308720000|2021-05-06 13:45:20|1920|1919|1920|1919|1920.5|1919.5|1920|1919|281
1620308730000|2021-05-06 13:45:30|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|144
1620308740000|2021-05-06 13:45:40|1919|1918|1919|1917.5|1919|1918|1918.5|1917.5|47
1620308750000|2021-05-06 13:45:50||1918||1918||1918||1918|1
1620308760000|2021-05-06 13:46:00||1918.5||1918||1918.5||1918|197
1620308790000|2021-05-06 13:46:30|1919.5|1918.5|1919|1918|1920|1918.5|1919|1918|447
1620308810000|2021-05-06 13:46:50|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|358
1620308820000|2021-05-06 13:47:00|1918|1917|1918|1916.5|1918|1917|1917.5|1916.5|1468
1620308830000|2021-05-06 13:47:10|1917.5|1916|1917|1916|1918|1916|1917|1915.5|362
1620308880000|2021-05-06 13:48:00|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917|1916|659
1620308910000|2021-05-06 13:48:30|||||||||355
1620308920000|2021-05-06 13:48:40|1919|1917|1919|1917.5|1919|1918|1917.5|1917|2264
1620308960000|2021-05-06 13:49:20||1918||1918||1918||1918|0
1620308980000|2021-05-06 13:49:40|1919.5|1918.5|1919|1918|1919.5|1918.5|1919|1918|1262
1620308990000|2021-05-06 13:49:50||1918.5||1918.5||1918.5||1918.5|55
1620309000000|2021-05-06 13:50:00|||||||||344
1620309020000|2021-05-06 13:50:20|1919.5|1919|1919|1918.5|1919.5|1919|1919|1918.5|1008
1620309030000|2021-05-06 13:50:30|1919.5|1919|1919.5|1918.5|1919.5|1919|1919|1918.5|1135
1620309050000|2021-05-06 13:50:50|1920|1919|1920.5|1919|1921|1920|1920|1919|975
1620309080000|2021-05-06 13:51:20|1921|1919.5|1921|1920|1921|1920|1920.5|1919.5|640
1620309090000|2021-05-06 13:51:30|1922|1921|1922|1920|1922.5|1921|1922|1920|112
1620309100000|2021-05-06 13:51:40|1921.5||1921.5||1921.5||1921.5||0
1620309120000|2021-05-06 13:52:00|1922|1921|1924.5|1923.5|1925|1923.5|1921.5|1921|923
1620309130000|2021-05-06 13:52:10|1924||1924||1924.5||1924||0
1620309140000|2021-05-06 13:52:20|1924.5||1924||1924.5||1924||0
1620309150000|2021-05-06 13:52:30|1924.5||1924.5||1924.5||1924.5||3
1620309160000|2021-05-06 13:52:40|||||||||192
1620309170000|2021-05-06 13:52:50|||||||||72
1620309180000|2021-05-06 13:53:00|||||||||15
1620309190000|2021-05-06 13:53:10|1924|1923|1924.5|1923|1924.5|1923|1923.5|1923|455
1620309220000|2021-05-06 13:53:40|1924|1923.5|1922.5|1921.5|1924|1923.5|1922.5|1921.5|596
1620309230000|2021-05-06 13:53:50||1921||1921.5||1921.5||1921|24
1620309240000|2021-05-06 13:54:00|1923|1922|1922.5|1922|1923|1922|1922.5|1922|905
1620309250000|2021-05-06 13:54:10|1923|1921.5|1922|1921.5|1923|1921.5|1922|1921.5|208
1620309260000|2021-05-06 13:54:20|1922.5||1922.5||1922.5||1922.5||229
1620309270000|2021-05-06 13:54:30|1922||1922.5||1922.5||1922||0
1620309280000|2021-05-06 13:54:40|1922|1921|1920.5|1919.5|1922.5|1921|1920.5|1919.5|858
1620309290000|2021-05-06 13:54:50|1920||1920||1920||1920||944
1620309300000|2021-05-06 13:55:00|1919.5|1919|1920|1919|1920|1919|1919|1918.5|980
1620309310000|2021-05-06 13:55:10|1920.5|1919.5|1920|1919|1920.5|1919.5|1920|1919|745
1620309320000|2021-05-06 13:55:20||1919.5||1919||1919.5||1919|521
1620309330000|2021-05-06 13:55:30|||||||||27
1620309340000|2021-05-06 13:55:40|||||||||7
1620309350000|2021-05-06 13:55:50||1919.5||1919.5||1919.5||1919.5|2
1620309360000|2021-05-06 13:56:00|||||||||108
1620309370000|2021-05-06 13:56:10|1919.5|1919|1920|1919|1920.5|1919.5|1919.5|1919|1621
1620309380000|2021-05-06 13:56:20||1919.5||1919.5||1919.5||1919.5|66
1620309390000|2021-05-06 13:56:30|1920.5||1920||1920.5||1920||391
1620309400000|2021-05-06 13:56:40|||||||||45
1620309420000|2021-05-06 13:57:00|1920.5||1920||1920.5||1920||376
1620309450000|2021-05-06 13:57:30|1920.5|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|1020
1620309460000|2021-05-06 13:57:40|1921|1920|1921.5|1920.5|1921.5|1920.5|1920.5|1920|727
1620309470000|2021-05-06 13:57:50|1922|1921|1922|1920.5|1922.5|1921|1922|1920.5|0
1620309510000|2021-05-06 13:58:30|1921.5|1920|1921|1919.5|1921.5|1920|1920|1919.5|640
1620309530000|2021-05-06 13:58:50|1920.5|1919|1920|1919|1920.5|1919|1919.5|1919|333
1620309560000|2021-05-06 13:59:20|||||||||12705
1620309570000|2021-05-06 13:59:30|1919.5||1920||1920||1919.5||261
1620309580000|2021-05-06 13:59:40|1919.5|1919.5|1919|1918|1919.5|1919.5|1918.5|1918|517
1620309590000|2021-05-06 13:59:50|||||||||486
1620309600000|2021-05-06 14:00:00|||||||||878
1620309620000|2021-05-06 14:00:20||1918.5||1918.5||1918.5||1918.5|253
1620309630000|2021-05-06 14:00:30|1919.5|1918|1919.5|1918|1920|1918|1919.5|1918|512
1620309640000|2021-05-06 14:00:40||1918.5||1918.5||1918.5||1918|0
1620309650000|2021-05-06 14:00:50||1918||1918||1918||1918|4
1620309680000|2021-05-06 14:01:20|||||||||10
1620309690000|2021-05-06 14:01:30|1919|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|950
1620309700000|2021-05-06 14:01:40|1918.5|1917|1918.5|1917|1918.5|1917|1918|1917|423
1620309710000|2021-05-06 14:01:50|1918||1918||1918||1918||10
1620309730000|2021-05-06 14:02:10|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|245
1620309740000|2021-05-06 14:02:20|||||||||48
1620309780000|2021-05-06 14:03:00|1918|1917|1918|1917|1918|1917|1918|1917|336
1620309790000|2021-05-06 14:03:10|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|403
1620309830000|2021-05-06 14:03:50|1917|1916|1916|1915|1917.5|1916|1916|1915|1612
1620309840000|2021-05-06 14:04:00||1915.5||1915.5||1915.5||1915.5|213
1620309870000|2021-05-06 14:04:30|1916.5||1916||1916.5||1916||593
1620309880000|2021-05-06 14:04:40|1916.5|1916|1916|1915.5|1916.5|1916|1916|1915.5|15
1620309890000|2021-05-06 14:04:50|||||||||64
1620309900000|2021-05-06 14:05:00|1915.5|1915|1915.5|1915|1915.5|1915|1915.5|1915|279
1620309910000|2021-05-06 14:05:10|1915|1914.5|1915.5|1914.5|1915.5|1915|1915|1914.5|664
1620309920000|2021-05-06 14:05:20||1915||1915||1915||1915|1543
1620309930000|2021-05-06 14:05:30||1914.5||1914.5||1914.5||1914.5|90
1620309940000|2021-05-06 14:05:40|1915|1914|1914.5|1913.5|1915.5|1914|1914.5|1913.5|1846
1620309950000|2021-05-06 14:05:50|1914|1913|1912.5|1911.5|1914|1913|1912.5|1911|318
1620309960000|2021-05-06 14:06:00||1911||1911||1911||1911|250
1620309970000|2021-05-06 14:06:10|||||||||22
1620309990000|2021-05-06 14:06:30|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|1968
1620310000000|2021-05-06 14:06:40|1912.5|1911|1912|1911|1912.5|1911|1912|1911|310
1620310020000|2021-05-06 14:07:00|1912.5|1911.5|1912.5|1912|1912.5|1912|1912.5|1911.5|455
1620310040000|2021-05-06 14:07:20|1913||1913||1913||1913||90
1620310110000|2021-05-06 14:08:30|1913.5|1912.5|1913.5|1912.5|1914.5|1913|1913.5|1912.5|1326
1620310130000|2021-05-06 14:08:50|||||||||649
1620310140000|2021-05-06 14:09:00|1913|1912|1911.5|1911|1913|1912|1911.5|1911|1399
1620310150000|2021-05-06 14:09:10|1911|1910.5|1911|1910.5|1911.5|1911|1911|1910.5|243
1620310160000|2021-05-06 14:09:20|||||||||18
1620310170000|2021-05-06 14:09:30|1911.5||1911.5||1911.5||1911||234
1620310180000|2021-05-06 14:09:40||1911||1911||1911||1911|0
1620310190000|2021-05-06 14:09:50|1912.5|1910.5|1911.5|1910.5|1912.5|1911|1911.5|1910.5|1891
1620310200000|2021-05-06 14:10:00|||||||||3
1620310220000|2021-05-06 14:10:20|||||||||3
1620310230000|2021-05-06 14:10:30|||||||||5
1620310240000|2021-05-06 14:10:40|1912|1911|1911.5|1911|1912|1911|1911.5|1911|707
1620310260000|2021-05-06 14:11:00|1912|1911.5|1913|1911.5|1913.5|1912.5|1912|1911.5|2020
1620310270000|2021-05-06 14:11:10||1912||1912||1912||1912|0
1620310280000|2021-05-06 14:11:20|||||||||773
1620310290000|2021-05-06 14:11:30|1912.5|1911.5|1912.5|1911.5|1912.5|1912|1912.5|1911.5|711
1620310300000|2021-05-06 14:11:40|1912|1911|1911.5|1910.5|1912.5|1911|1911.5|1910.5|1164
1620310330000|2021-05-06 14:12:10|1911|1910|1908|1907|1911.5|1910|1908|1907|8803
1620310340000|2021-05-06 14:12:20|1907.5|1906.5|1907.5|1905.5|1907.5|1906.5|1907.5|1905.5|10
1620310350000|2021-05-06 14:12:30|1907|1906|1906|1905|1907|1906|1906|1905|1611
1620310380000|2021-05-06 14:13:00|1905.5|1904.5|1905|1904|1906|1904.5|1904.5|1903|5137
1620310390000|2021-05-06 14:13:10|1904.5||1904.5||1904.5||1904.5||42
1620310400000|2021-05-06 14:13:20|1905|1903|1904.5|1903|1905.5|1903|1904.5|1903|1647
1620310440000|2021-05-06 14:14:00|1904|1902.5|1902|1900.5|1904|1902.5|1901|1900.5|1111
1620310450000|2021-05-06 14:14:10||1901||1900.5||1901||1900.5|0
1620310460000|2021-05-06 14:14:20|1901.5|1901|1901.5|1900.5|1902|1901|1901.5|1900.5|689
1620310470000|2021-05-06 14:14:30|1901|1901|1901|1900|1902|1901|1901|1900|2341
1620310480000|2021-05-06 14:14:40|1901.5|1900.5|1900.5|1899.5|1901.5|1900.5|1899.5|1899|3563
1620310490000|2021-05-06 14:14:50|1901||1901||1901||1901||180
1620310500000|2021-05-06 14:15:00|1901.5|1900|1903.5|1901.5|1904|1901.5|1901.5|1900|2016
1620310510000|2021-05-06 14:15:10|1902.5|1901|1896.5|1894|1903.5|1901|1895.5|1894|14230
1620310520000|2021-05-06 14:15:20|1896|1894.5|1896|1894.5|1900.5|1898|1896|1894.5|6147
1620310530000|2021-05-06 14:15:30|1895.5|1895|1897|1895|1897|1895.5|1895.5|1895|1437
1620310540000|2021-05-06 14:15:40|1896.5|1894.5|1897|1895|1897|1895|1895|1894.5|1007
1620310560000|2021-05-06 14:16:00|1897.5|1896|1899.5|1898|1899.5|1898|1897.5|1896|3258
1620310570000|2021-05-06 14:16:10|1900|1898.5|1901|1898.5|1901|1898.5|1900|1898|781
1620310580000|2021-05-06 14:16:20|||||||||131
1620310590000|2021-05-06 14:16:30|1901.5|1899|1901.5|1899.5|1901.5|1899.5|1901.5|1899|900
1620310600000|2021-05-06 14:16:40|1902|1900|1903.5|1902|1903.5|1902|1901.5|1899.5|2008
1620310610000|2021-05-06 14:16:50|1903|1901.5|1904.5|1903|1905|1903.5|1902|1901|4613
1620310620000|2021-05-06 14:17:00|1905||1904.5||1905.5||1904.5||0
1620310630000|2021-05-06 14:17:10|1905||1904.5||1905||1904.5||356
1620310640000|2021-05-06 14:17:20|1904|1903.5|1905.5|1904|1905.5|1904|1904|1903.5|812
1620310650000|2021-05-06 14:17:30|1906||1905.5||1906||1905.5||0
1620310660000|2021-05-06 14:17:40|1905|1903.5|1904|1903.5|1905|1903.5|1904|1903.5|139
1620310670000|2021-05-06 14:17:50|1903.5|1903|1902.5|1901|1903.5|1903|1902.5|1901|2095
1620310680000|2021-05-06 14:18:00|1902|1900.5|1900|1899|1902.5|1901|1899.5|1899|1317
1620310690000|2021-05-06 14:18:10|1900.5|1899.5|1900.5|1899|1900.5|1899.5|1900|1899|918
1620310700000|2021-05-06 14:18:20|||||||||521
1620310710000|2021-05-06 14:18:30|||||||||91
1620310760000|2021-05-06 14:19:20|1900|1899.5|1898|1896.5|1900|1899.5|1898|1896.5|3720
1620310820000|2021-05-06 14:20:20|1898.5|1897|1897|1896|1900|1898|1895.5|1895|7379
1620310830000|2021-05-06 14:20:30|1897.5|1896.5|1898.5|1896.5|1898.5|1896.5|1897.5|1896.5|699
1620310840000|2021-05-06 14:20:40|||||||||545
1620310860000|2021-05-06 14:21:00|1898||1898||1898||1898||20
1620310870000|2021-05-06 14:21:10|||||||||502
1620310880000|2021-05-06 14:21:20|||||||||119
1620310920000|2021-05-06 14:22:00|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|384
1620310940000|2021-05-06 14:22:20|1899|1897.5|1898.5|1897|1899|1898|1898|1897|2351
1620310950000|2021-05-06 14:22:30|||||||||15
1620310960000|2021-05-06 14:22:40|1898|1896.5|1895.5|1894.5|1898|1896.5|1895.5|1894.5|2161
1620310970000|2021-05-06 14:22:50|1895||1895||1895||1895||50
1620310980000|2021-05-06 14:23:00|1895.5|1895|1896.5|1895|1896.5|1895|1895|1895|1028
1620310990000|2021-05-06 14:23:10|1897||1896.5||1897.5||1896.5||1654
1620311000000|2021-05-06 14:23:20|1897||1897.5||1898||1897||259
1620311010000|2021-05-06 14:23:30|1898|1895.5|1900|1898|1900.5|1898|1897.5|1895.5|1585
1620311020000|2021-05-06 14:23:40|1899.5||1899.5||1899.5||1899.5||0
1620311050000|2021-05-06 14:24:10|1900|1898.5|1900|1898.5|1900|1898.5|1900|1898.5|11
1620311060000|2021-05-06 14:24:20|1900.5|1899|1901.5|1899.5|1901.5|1899.5|1900.5|1899|74
1620311070000|2021-05-06 14:24:30|1901|1900|1901|1899.5|1901|1900|1901|1899.5|15
1620311080000|2021-05-06 14:24:40|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|0
1620311110000|2021-05-06 14:25:10|1901|1900.5|1900.5|1899.5|1901.5|1900.5|1900.5|1899.5|1971
1620311120000|2021-05-06 14:25:20|1900|1899|1900|1899|1900.5|1899.5|1899.5|1898.5|611
1620311130000|2021-05-06 14:25:30|1899.5|1898.5|1899.5|1899|1899.5|1899|1899.5|1898.5|87
1620311140000|2021-05-06 14:25:40|1900||1900.5||1900.5||1899.5||284
1620311160000|2021-05-06 14:26:00|1900||1900||1900||1900||266
1620311170000|2021-05-06 14:26:10|1900.5|1899.5|1900.5|1899|1901|1899.5|1900.5|1899|929
1620311220000|2021-05-06 14:27:00|1900||1900||1900||1900||44
1620311230000|2021-05-06 14:27:10|1900.5||1900||1900.5||1900||27
1620311270000|2021-05-06 14:27:50|||||||||1047
1620311280000|2021-05-06 14:28:00|1899.5|1898.5|1896.5|1895.5|1900|1898.5|1896.5|1895.5|4098
1620311290000|2021-05-06 14:28:10|1897|1896|1896.5|1896|1897|1896|1896.5|1896|534
1620311300000|2021-05-06 14:28:20|1897||1897||1897||1897||316
1620311330000|2021-05-06 14:28:50|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|455
1620311340000|2021-05-06 14:29:00|1897|1896|1897.5|1896|1897.5|1896|1897|1896|744
1620311350000|2021-05-06 14:29:10|1897|1896.5|1897.5|1896.5|1897.5|1896.5|1897|1896.5|104
1620311370000|2021-05-06 14:29:30|1897|1896|1897|1896|1897|1896|1897|1896|578
1620311380000|2021-05-06 14:29:40|1896.5|1895.5|1896|1894.5|1897.5|1895.5|1896|1894|820
1620311390000|2021-05-06 14:29:50|||||||||10
1620311400000|2021-05-06 14:30:00|1895.5|1895|1896.5|1895.5|1896.5|1896|1895.5|1895|1867
1620311410000|2021-05-06 14:30:10|1897|1896|1897.5|1896|1897.5|1896|1896.5|1896|196
1620311430000|2021-05-06 14:30:30|1898||1897.5||1898||1897.5||113
1620311440000|2021-05-06 14:30:40|||||||||95
1620311450000|2021-05-06 14:30:50|1898|1896.5|1899|1897|1899|1897|1897.5|1896.5|767
1620311460000|2021-05-06 14:31:00||1898||1898||1898||1898|0
1620311470000|2021-05-06 14:31:10|1899.5|1898.5|1900|1898.5|1900|1898.5|1899.5|1898.5|324
1620311480000|2021-05-06 14:31:20|1900.5|1899|1900.5|1899.5|1900.5|1899.5|1900.5|1899|169
1620311490000|2021-05-06 14:31:30||1900||1899.5||1900||1899.5|444
1620311500000|2021-05-06 14:31:40|1900|1898.5|1899|1897|1900|1898.5|1898.5|1897|2771
1620311520000|2021-05-06 14:32:00|1898.5||1898.5||1898.5||1898.5||0
1620311550000|2021-05-06 14:32:30|1898|1897.5|1898.5|1897.5|1898.5|1897.5|1898|1897|559
1620311560000|2021-05-06 14:32:40|1899.5|1898|1901.5|1899.5|1901.5|1900|1899|1898|2158
1620311580000|2021-05-06 14:33:00|||||||||51
1620311590000|2021-05-06 14:33:10||1900||1900||1900||1900|1
1620311600000|2021-05-06 14:33:20|||||||||261
1620311610000|2021-05-06 14:33:30||1900.5||1900.5||1900.5||1900.5|0
1620311620000|2021-05-06 14:33:40|1902|1901|1902.5|1901|1903|1901|1901.5|1901|5529
1620311630000|2021-05-06 14:33:50|||||||||163
1620311640000|2021-05-06 14:34:00|1901.5|1901.5|1901|1900|1902.5|1901.5|1900.5|1900|2794
1620311650000|2021-05-06 14:34:10|1900.5|1900.5|1901.5|1900.5|1901.5|1900.5|1900.5|1900.5|291
1620311670000|2021-05-06 14:34:30|1902|1901|1903|1901|1903|1901|1901.5|1901|1203
1620311680000|2021-05-06 14:34:40|1902.5||1902||1902.5||1902||13
1620311690000|2021-05-06 14:34:50|1901.5|1900.5|1901|1900|1901.5|1901|1901|1900|1153
1620311700000|2021-05-06 14:35:00|1900.5|1899.5|1900|1898.5|1900.5|1899.5|1900|1898.5|302
1620311710000|2021-05-06 14:35:10||1899||1899||1899||1899|0
1620311720000|2021-05-06 14:35:20|||||||||208
1620311740000|2021-05-06 14:35:40|1900.5|1899.5|1900.5|1899.5|1901|1899.5|1900.5|1899.5|3255
1620311750000|2021-05-06 14:35:50|||||||||930
1620311770000|2021-05-06 14:36:10|1901|1900|1901.5|1900|1902|1900|1900.5|1899.5|867
1620311800000|2021-05-06 14:36:40|||||||||7
1620311810000|2021-05-06 14:36:50|1902|1901|1902|1901.5|1902.5|1901.5|1902|1901|1469
1620311820000|2021-05-06 14:37:00|1902.5|1902|1902.5|1902|1902.5|1902|1902.5|1902|333
1620311830000|2021-05-06 14:37:10|1903||1903.5||1903.5||1902.5||759
1620311840000|2021-05-06 14:37:20||1902.5||1902||1902.5||1902|60
1620311870000|2021-05-06 14:37:50||1902.5||1902||1902.5||1902|210
1620311880000|2021-05-06 14:38:00||1902.5||1902||1902.5||1902|430
1620311890000|2021-05-06 14:38:10|1902.5||1903.5||1903.5||1902.5||550
1620311910000|2021-05-06 14:38:30|1902.5|1902.5|1903.5|1902|1903.5|1902.5|1902.5|1902|343
1620311940000|2021-05-06 14:39:00|1903|1902.5|1901.5|1901|1903|1902.5|1901.5|1900.5|2595
1620311950000|2021-05-06 14:39:10|||||||||852
1620311960000|2021-05-06 14:39:20|1901|1900.5|1900.5|1900|1901|1900.5|1900.5|1900|2486
1620311990000|2021-05-06 14:39:50|||||||||36
1620312000000|2021-05-06 14:40:00|1901||1901.5||1901.5||1901||2005
1620312010000|2021-05-06 14:40:10|1901||1901.5||1901.5||1901||731
1620312030000|2021-05-06 14:40:30|1901||1900.5||1901||1900.5||261
1620312040000|2021-05-06 14:40:40|1900|1899|1900|1898.5|1900|1899|1900|1898.5|484
1620312060000|2021-05-06 14:41:00|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|266
1620312070000|2021-05-06 14:41:10|1900||1900.5||1900.5||1900||18
1620312080000|2021-05-06 14:41:20|||||||||4
1620312090000|2021-05-06 14:41:30|1900|1899|1898.5|1897|1900|1899.5|1898.5|1897|1278
1620312100000|2021-05-06 14:41:40|1899|1897.5|1899|1898|1899|1898|1899|1897.5|505
1620312110000|2021-05-06 14:41:50|||||||||9
1620312120000|2021-05-06 14:42:00|1899.5|1898.5|1900|1898.5|1900.5|1898.5|1899.5|1898.5|661
1620312130000|2021-05-06 14:42:10|1900.5|1899|1900.5|1899|1900.5|1899|1900|1899|530
1620312140000|2021-05-06 14:42:20|1900|1898.5|1898.5|1897.5|1900|1898.5|1898.5|1897.5|1417
1620312160000|2021-05-06 14:42:40|1899|1898|1899|1898|1899|1898|1899|1898|470
1620312170000|2021-05-06 14:42:50|||||||||523
1620312180000|2021-05-06 14:43:00|||||||||497
1620312190000|2021-05-06 14:43:10|1899.5||1899||1899.5||1899||153
1620312200000|2021-05-06 14:43:20|1898.5||1898.5||1898.5||1898.5||109
1620312210000|2021-05-06 14:43:30|1899||1899.5||1899.5||1899||203
1620312220000|2021-05-06 14:43:40|1899||1899||1899||1899||0
1620312230000|2021-05-06 14:43:50|1898.5|1897.5|1897.5|1896|1898.5|1897.5|1897.5|1896|918
1620312240000|2021-05-06 14:44:00|||||||||282
1620312250000|2021-05-06 14:44:10||1896.5||1896.5||1896.5||1896.5|36
1620312260000|2021-05-06 14:44:20|||||||||48
1620312270000|2021-05-06 14:44:30|||||||||8
1620312280000|2021-05-06 14:44:40|1897|1896|1897|1896|1897|1896|1897|1896|194
1620312290000|2021-05-06 14:44:50|||||||||109
1620312300000|2021-05-06 14:45:00|1897.5|1896.5|1897.5|1896.5|1898.5|1897.5|1897|1896|2025
1620312310000|2021-05-06 14:45:10|||||||||16
1620312320000|2021-05-06 14:45:20|||||||||1
1620312340000|2021-05-06 14:45:40|1897||1897||1897||1897||1
1620312350000|2021-05-06 14:45:50|1897.5|1897|1897.5|1896.5|1897.5|1897|1897|1896.5|2271
1620312360000|2021-05-06 14:46:00|1897|1897|1897.5|1896.5|1897.5|1897|1897|1896.5|1634
1620312370000|2021-05-06 14:46:10|1896.5|1896|1897|1895.5|1897.5|1896.5|1896|1895.5|733
1620312380000|2021-05-06 14:46:20|1898|1896|1898|1896|1898|1896|1897|1896|308
1620312390000|2021-05-06 14:46:30|||||||||24
1620312400000|2021-05-06 14:46:40|||||||||6
1620312410000|2021-05-06 14:46:50|||||||||14
1620312420000|2021-05-06 14:47:00|1897.5||1897||1897.5||1897||442
1620312430000|2021-05-06 14:47:10||1896.5||1896.5||1896.5||1896.5|53
1620312440000|2021-05-06 14:47:20|1897.5||1897.5||1897.5||1897.5||458
1620312460000|2021-05-06 14:47:40|||||||||5
1620312480000|2021-05-06 14:48:00|||||||||183
1620312500000|2021-05-06 14:48:20|1898|1897|1898|1897|1898|1897|1897.5|1897|943
1620312510000|2021-05-06 14:48:30|||||||||104
1620312530000|2021-05-06 14:48:50|||||||||1364
1620312560000|2021-05-06 14:49:20|1897.5|1896.5|1897.5|1896.5|1898|1897|1897|1896.5|4002
1620312610000|2021-05-06 14:50:10|||||||||235
1620312660000|2021-05-06 14:51:00|1898|1897|1898.5|1897|1898.5|1897|1897.5|1897|2942
1620312680000|2021-05-06 14:51:20|1899|1897.5|1899.5|1899|1899.5|1899|1898.5|1897.5|1319
1620312690000|2021-05-06 14:51:30|1899|1898.5|1900.5|1899|1900.5|1899|1899|1898|1455
1620312700000|2021-05-06 14:51:40|1901|1899.5|1902|1901|1902|1901.5|1900.5|1899.5|1533
1620312710000|2021-05-06 14:51:50|1902.5|1901.5|1902|1901|1902.5|1901.5|1901.5|1900.5|2000
1620312730000|2021-05-06 14:52:10|1902.5|1901.5|1902|1901|1902.5|1901.5|1902|1901|659
1620312740000|2021-05-06 14:52:20|1901.5||1901.5||1901.5||1901.5||0
1620312750000|2021-05-06 14:52:30|1901|1900.5|1901.5|1900|1901.5|1900.5|1900|1899.5|2775
1620312760000|2021-05-06 14:52:40|1902|1900.5|1902|1900.5|1902|1900.5|1901.5|1900.5|70
1620312810000|2021-05-06 14:53:30|1901|1901|1902|1900.5|1902|1901|1901|1900.5|304
1620312820000|2021-05-06 14:53:40|1901.5||1901.5||1901.5||1901.5||0
1620312840000|2021-05-06 14:54:00|1902|1899.5|1900.5|1899.5|1902|1900|1900.5|1899.5|1241
1620312860000|2021-05-06 14:54:20|1900|1899|1899.5|1898|1900|1899|1899.5|1898|1867
1620312880000|2021-05-06 14:54:40|1899|1896.5|1897.5|1896.5|1899|1897|1897.5|1896|579
1620312890000|2021-05-06 14:54:50|1898|1897|1898|1897|1898|1897|1898|1897|270
1620312900000|2021-05-06 14:55:00|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|214
1620312910000|2021-05-06 14:55:10|1899|1898|1898.5|1897.5|1899.5|1898|1898.5|1897.5|758
1620312930000|2021-05-06 14:55:30|||||||||3
1620312960000|2021-05-06 14:56:00||1898||1897.5||1898||1897.5|0
1620312980000|2021-05-06 14:56:20|||||||||890
1620312990000|2021-05-06 14:56:30|1899|1898|1898.5|1897.5|1899|1898|1898.5|1897.5|1122
1620313020000|2021-05-06 14:57:00|||||||||263
1620313030000|2021-05-06 14:57:10|||||||||432
1620313040000|2021-05-06 14:57:20|1898|1897|1897|1895.5|1898|1897|1897|1895.5|1182
1620313060000|2021-05-06 14:57:40|1896.5|1895|1897|1896|1897.5|1896|1896|1895|2680
1620313070000|2021-05-06 14:57:50|||||||||20052
1620313080000|2021-05-06 14:58:00|1897.5||1897.5||1897.5||1897.5||280
1620313120000|2021-05-06 14:58:40|1898|1896.5|1897.5|1896.5|1898|1897|1897.5|1896.5|957
1620313140000|2021-05-06 14:59:00|1897|1896|1897|1896|1897|1896|1897|1896|287
1620313150000|2021-05-06 14:59:10|||||||||243
1620313160000|2021-05-06 14:59:20|||||||||41
1620313170000|2021-05-06 14:59:30|1897.5|1896.5|1897|1896|1897.5|1896.5|1897|1896|870
1620313190000|2021-05-06 14:59:50|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|24
1620313200000|2021-05-06 15:00:00|1897|1897|1897.5|1897|1897.5|1897|1897|1897|36
1620313210000|2021-05-06 15:00:10|1898|1897.5|1898|1897|1898|1897.5|1897.5|1897|2070
1620313220000|2021-05-06 15:00:20|1897.5|1897.5|1897.5|1896.5|1898|1897.5|1897|1896.5|1621
1620313240000|2021-05-06 15:00:40|1898|1897|1896|1895|1898|1897|1896|1895|3682
1620313250000|2021-05-06 15:00:50|||||||||3232
1620313260000|2021-05-06 15:01:00|||||||||433
1620313270000|2021-05-06 15:01:10|||||||||422
1620313280000|2021-05-06 15:01:20|||||||||655
1620313290000|2021-05-06 15:01:30||1895.5||1895.5||1895.5||1895.5|0
1620313300000|2021-05-06 15:01:40|1896.5|1896|1897|1896|1897.5|1896|1896|1896|1737
1620313330000|2021-05-06 15:02:10||1896.5||1896||1896.5||1896|479
1620313350000|2021-05-06 15:02:30||1896.5||1896.5||1896.5||1896.5|0
1620313360000|2021-05-06 15:02:40|1897.5|1897|1897.5|1897|1898|1897.5|1897.5|1897|437
1620313380000|2021-05-06 15:03:00||1896.5||1896.5||1896.5||1896.5|1393
1620313400000|2021-05-06 15:03:20|||||||||1000
1620313410000|2021-05-06 15:03:30|1898|1897|1898|1897|1898|1897|1898|1897|391
1620313420000|2021-05-06 15:03:40|1897.5|1896.5|1898|1896.5|1898|1897|1897.5|1896.5|1009
1620313430000|2021-05-06 15:03:50||1897||1897||1897.5||1897|0
1620313450000|2021-05-06 15:04:10|1897.5|1896.5|1897.5|1896.5|1897.5|1897|1897.5|1896.5|454
1620313460000|2021-05-06 15:04:20|||||||||289
1620313480000|2021-05-06 15:04:40|||||||||8
1620313490000|2021-05-06 15:04:50|||||||||25
1620313500000|2021-05-06 15:05:00|1897|1896|1896|1895.5|1897|1896|1896|1895.5|4423
1620313510000|2021-05-06 15:05:10|||||||||10
1620313520000|2021-05-06 15:05:20|1896.5|1896|1896.5|1896|1897|1896|1896.5|1896|15957
1620313530000|2021-05-06 15:05:30|1896|1895.5|1896|1895|1896|1895.5|1896|1895|672
1620313560000|2021-05-06 15:06:00|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896|1895|592
1620313570000|2021-05-06 15:06:10|1896|1895|1896.5|1895.5|1896.5|1895.5|1896|1895|607
1620313580000|2021-05-06 15:06:20|1896||1896.5||1896.5||1896||170
1620313590000|2021-05-06 15:06:30|1896|1895|1894|1893.5|1896|1895|1894|1893.5|2294
1620313600000|2021-05-06 15:06:40|1894.5||1894.5||1894.5||1894.5||844
1620313610000|2021-05-06 15:06:50|1894|1893|1894|1893|1894|1893.5|1894|1893|499
1620313620000|2021-05-06 15:07:00|||||||||178
1620313630000|2021-05-06 15:07:10||1893.5||1893||1893.5||1893|46
1620313640000|2021-05-06 15:07:20||1893.5||1893.5||1893.5||1893.5|748
1620313660000|2021-05-06 15:07:40|1894.5|1894|1894.5|1894|1894.5|1894|1894|1894|2041
1620313670000|2021-05-06 15:07:50|1895|1894.5|1893|1891.5|1896.5|1896|1893|1891.5|21626
1620313680000|2021-05-06 15:08:00|1893.5|1891|1892.5|1891.5|1893.5|1891.5|1891.5|1891|723
1620313690000|2021-05-06 15:08:10|1893|1892|1892|1891.5|1893|1892|1892|1891.5|578
1620313700000|2021-05-06 15:08:20|1891.5|1891|1892|1891|1892|1891|1891.5|1890.5|1029
1620313710000|2021-05-06 15:08:30|1892.5|1891.5|1892.5|1892|1892.5|1892|1892|1891|397
1620313720000|2021-05-06 15:08:40|1893|1891.5|1892.5|1891|1893|1891.5|1892|1891|1557
1620313730000|2021-05-06 15:08:50|1892||1892||1892||1892||0
1620313740000|2021-05-06 15:09:00|||||||||418
1620313760000|2021-05-06 15:09:20|1891.5||1892||1892||1891.5||4272
1620313770000|2021-05-06 15:09:30|1892.5|1891.5|1893|1891.5|1893|1891.5|1892|1891.5|2195
1620313780000|2021-05-06 15:09:40|1892||1893||1893||1892||889
1620313790000|2021-05-06 15:09:50|1893.5|1892|1894|1893|1894.5|1893|1893|1892|1154
1620313800000|2021-05-06 15:10:00|1894.5|1893.5|1894.5|1893.5|1895|1893.5|1894.5|1893.5|24
1620313810000|2021-05-06 15:10:10|||||||||108
1620313820000|2021-05-06 15:10:20||1894||1894||1894||1894|0
1620313830000|2021-05-06 15:10:30|1895||1895||1895||1895||141
1620313860000|2021-05-06 15:11:00|1894.5|1894.5|1894.5|1894|1895|1894.5|1894.5|1894|1727
1620313890000|2021-05-06 15:11:30|1895||1894.5||1895||1894.5||109
1620313900000|2021-05-06 15:11:40|||||||||610
1620313920000|2021-05-06 15:12:00|1895|1894.5|1895|1894|1895|1894.5|1895|1894|3988
1620313950000|2021-05-06 15:12:30|1895.5|1894.5|1896.5|1895.5|1896.5|1895.5|1895|1894|669
1620313960000|2021-05-06 15:12:40|1897|1896|1897.5|1896.5|1898|1896.5|1897|1896|146
1620313970000|2021-05-06 15:12:50|||||||||105
1620313980000|2021-05-06 15:13:00|||||||||295
1620313990000|2021-05-06 15:13:10|||||||||123
1620314010000|2021-05-06 15:13:30|1897|1897|1897.5|1897|1897.5|1897|1897|1896.5|663
1620314020000|2021-05-06 15:13:40|||||||||230
1620314030000|2021-05-06 15:13:50|1898|1897.5|1897.5|1896.5|1898.5|1898|1897.5|1896.5|2825
1620314040000|2021-05-06 15:14:00|||||||||726
1620314050000|2021-05-06 15:14:10|||||||||490
1620314060000|2021-05-06 15:14:20|1898|1897|1895|1894.5|1898.5|1898|1895|1894.5|4337
1620314070000|2021-05-06 15:14:30|1895.5||1896||1896||1895.5||719
1620314080000|2021-05-06 15:14:40|1896.5|1895|1897|1896|1897|1896|1896|1895|621
1620314090000|2021-05-06 15:14:50|||||||||46
1620314100000|2021-05-06 15:15:00|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|408
1620314110000|2021-05-06 15:15:10|||||||||16
1620314120000|2021-05-06 15:15:20|1897||1897||1897||1897||17
1620314130000|2021-05-06 15:15:30|1897.5|1897|1898.5|1897.5|1899|1897.5|1897|1897|42375
1620314140000|2021-05-06 15:15:40|||||||||1587
1620314150000|2021-05-06 15:15:50|||||||||2
1620314160000|2021-05-06 15:16:00|||||||||8
1620314170000|2021-05-06 15:16:10|1898|1897|1898|1897|1898.5|1897|1897.5|1896.5|2872
1620314180000|2021-05-06 15:16:20|1898.5|1897.5|1898.5|1897|1898.5|1897.5|1898.5|1897|625
1620314190000|2021-05-06 15:16:30||1898||1897.5||1898||1897.5|487
1620314200000|2021-05-06 15:16:40|1899|1898|1899|1898|1900|1898|1899|1898|287
1620314210000|2021-05-06 15:16:50|1899.5|1898.5|1900|1899|1900|1899|1899|1898.5|421
1620314220000|2021-05-06 15:17:00|||||||||182
1620314230000|2021-05-06 15:17:10|1900.5|1899.5|1900|1899.5|1901.5|1899.5|1900|1899|1583
1620314240000|2021-05-06 15:17:20|1900.5||1900||1900.5||1900||849
1620314250000|2021-05-06 15:17:30|1900.5||1900||1900.5||1900||371
1620314260000|2021-05-06 15:17:40|1900.5|1900|1900|1899.5|1900.5|1900|1900|1899.5|213
1620314270000|2021-05-06 15:17:50|||||||||242
1620314320000|2021-05-06 15:18:40|1899.5|1899|1899.5|1898.5|1899.5|1899|1899.5|1898.5|3038
1620314330000|2021-05-06 15:18:50|1899|1899|1900|1899.5|1901|1900|1899|1898.5|2487
1620314340000|2021-05-06 15:19:00|1900.5|1900|1901.5|1900|1901.5|1900|1900|1899.5|2475
1620314360000|2021-05-06 15:19:20|1902|1900.5|1902|1901|1902|1901|1902|1900.5|0
1620314380000|2021-05-06 15:19:40|1902.5||1902.5||1902.5||1902.5||0
1620314390000|2021-05-06 15:19:50|1902||1902||1902||1902||27170
1620314400000|2021-05-06 15:20:00|1901.5|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|1228
1620314410000|2021-05-06 15:20:10||1900.5||1900.5||1900.5||1900.5|152
1620314420000|2021-05-06 15:20:20||1901||1900.5||1901||1900.5|557
1620314430000|2021-05-06 15:20:30|||||||||14
1620314440000|2021-05-06 15:20:40|1901|1900|1900|1899|1901.5|1900|1899|1898|5125
1620314450000|2021-05-06 15:20:50|1899.5||1899.5||1899.5||1899.5||0
1620314460000|2021-05-06 15:21:00|1900||1899.5||1900||1899.5||638
1620314470000|2021-05-06 15:21:10|1900||1900||1900||1900||192
1620314480000|2021-05-06 15:21:20|||||||||103
1620314490000|2021-05-06 15:21:30|1900.5|1900|1900|1899.5|1901|1900|1900|1899|3522
1620314500000|2021-05-06 15:21:40|||||||||18
1620314510000|2021-05-06 15:21:50|1900.5|1900|1900|1899.5|1901|1900|1900|1899.5|5965
1620314520000|2021-05-06 15:22:00|||||||||281
1620314530000|2021-05-06 15:22:10|||||||||8
1620314540000|2021-05-06 15:22:20|1899.5|1899|1899.5|1899|1899.5|1899|1899.5|1899|316
1620314560000|2021-05-06 15:22:40|||||||||4
1620314570000|2021-05-06 15:22:50|1899|1898.5|1899|1898.5|1899.5|1898.5|1899|1898.5|2156
1620314580000|2021-05-06 15:23:00|1899.5|1899|1899.5|1899|1899.5|1899|1899|1899|303
1620314590000|2021-05-06 15:23:10|1900||1900||1900||1900||503
1620314600000|2021-05-06 15:23:20|1901|1899.5|1901|1899.5|1901|1899.5|1901|1899.5|1007
1620314620000|2021-05-06 15:23:40|1900.5||1900.5||1901||1900.5||205
1620314640000|2021-05-06 15:24:00|1900||1900||1900||1900||0
1620314650000|2021-05-06 15:24:10|||||||||278
1620314670000|2021-05-06 15:24:30|1899.5|1899|1900.5|1899.5|1900.5|1899.5|1899.5|1899|856
1620314680000|2021-05-06 15:24:40|1900|1899|1900|1899.5|1900|1899.5|1900|1899|344
1620314690000|2021-05-06 15:24:50|||||||||11
1620314700000|2021-05-06 15:25:00|1899.5|1899|1900|1899|1900|1899|1899.5|1898.5|470
1620314710000|2021-05-06 15:25:10|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|255
1620314720000|2021-05-06 15:25:20|1900|1899|1900.5|1899.5|1900.5|1899.5|1900|1898.5|1802
1620314730000|2021-05-06 15:25:30|1900|1899|1900|1899|1900|1899|1900|1899|884
1620314740000|2021-05-06 15:25:40|||||||||77
1620314750000|2021-05-06 15:25:50|1900.5|1899.5|1901|1899.5|1901|1900|1900.5|1899.5|1130
1620314760000|2021-05-06 15:26:00|1900||1900||1900||1900||50
1620314770000|2021-05-06 15:26:10|1900.5|1900|1901|1899.5|1901|1900|1900|1899.5|478
1620314780000|2021-05-06 15:26:20|1900.5|1900|1901|1899.5|1901|1900|1900|1899.5|5160
1620314790000|2021-05-06 15:26:30|1901.5|1900|1901|1899.5|1901.5|1900|1901|1899.5|1327
1620314800000|2021-05-06 15:26:40|1900.5||1900.5||1900.5||1900.5||0
1620314810000|2021-05-06 15:26:50|||||||||532
1620314820000|2021-05-06 15:27:00|||||||||22
1620314830000|2021-05-06 15:27:10||1900||1899.5||1900||1899.5|2615
1620314840000|2021-05-06 15:27:20|1900|1899|1900|1899|1900|1899|1899.5|1899|1298
1620314850000|2021-05-06 15:27:30|||||||||20
1620314860000|2021-05-06 15:27:40|||||||||36
1620314870000|2021-05-06 15:27:50|1900.5|1899.5|1903|1901.5|1903|1901.5|1900.5|1899.5|3671
1620314880000|2021-05-06 15:28:00|1903.5|1902|1903.5|1902.5|1903.5|1902.5|1903.5|1902|595
1620314890000|2021-05-06 15:28:10|||||||||10
1620314900000|2021-05-06 15:28:20|1903|1902|1903.5|1902.5|1904|1903|1901.5|1901|42241
1620314910000|2021-05-06 15:28:30|1904|1902|1904.5|1903|1904.5|1903|1903.5|1902|2099
1620314920000|2021-05-06 15:28:40|1905|1903.5|1904.5|1903|1905|1904|1904.5|1903|1289
1620314930000|2021-05-06 15:28:50|1905|1903.5|1905|1904|1905.5|1904|1905|1903.5|2144
1620314940000|2021-05-06 15:29:00|1905.5||1906||1906||1905.5||253
1620314950000|2021-05-06 15:29:10|1906.5|1904.5|1905.5|1904.5|1906.5|1905|1905.5|1904.5|414
1620314960000|2021-05-06 15:29:20|1906|1905|1906|1904.5|1906.5|1905|1905|1904.5|2604
1620314970000|2021-05-06 15:29:30|||||||||218
1620314980000|2021-05-06 15:29:40|||||||||577
1620314990000|2021-05-06 15:29:50|1906.5|1905|1906.5|1905|1906.5|1905.5|1906.5|1904.5|228
1620370810000|2021-05-07 07:00:10|1899|1890|1886.5|1882|1899|1890.5|1886.5|1882|1264
1620370820000|2021-05-07 07:00:20|1886|1880|1880.5|1872|1886|1880|1880.5|1871.5|130
1620370830000|2021-05-07 07:00:30|1881|1872.5|1888.5|1882|1888.5|1882|1881|1872.5|3231
1620370840000|2021-05-07 07:00:40|1890|1882.5|1888.5|1883|1890|1888.5|1888.5|1882.5|4326
1620370850000|2021-05-07 07:00:50|1888|1882.5|1875|1864.5|1888|1883|1875|1864.5|2637
1620370860000|2021-05-07 07:01:00|1874.5|1865|1877|1868.5|1880.5|1871.5|1873|1863|821
1620370870000|2021-05-07 07:01:10|1876.5|1869|1872.5|1863.5|1877|1871|1872|1863.5|609
1620370880000|2021-05-07 07:01:20|1872|1862.5|1870.5|1862.5|1872|1864.5|1869|1862.5|308
1620370890000|2021-05-07 07:01:30|1870|1863|1871.5|1864|1872|1866|1868|1862.5|595
1620370900000|2021-05-07 07:01:40||1864.5||1865||1866.5||1864|1072
1620370910000|2021-05-07 07:01:50|1871|1864.5|1866|1861.5|1871|1865|1864.5|1860|2285
1620370920000|2021-05-07 07:02:00|1866.5|1863.5|1867.5|1863.5|1867.5|1863.5|1866|1861.5|1130
1620370930000|2021-05-07 07:02:10|1868|1864|1869|1865.5|1869|1865.5|1867.5|1864|1463
1620370940000|2021-05-07 07:02:20|1873|1866|1877|1871.5|1877|1871.5|1872.5|1865.5|1097
1620370950000|2021-05-07 07:02:30|1876.5|1871|1876.5|1871.5|1876.5|1871.5|1875.5|1871|427
1620370960000|2021-05-07 07:02:40||1872||1872.5||1872.5||1872|7
1620370970000|2021-05-07 07:02:50||1873||1873.5||1873.5||1873|226
1620370980000|2021-05-07 07:03:00|1877|1874|1880|1875.5|1880|1875.5|1876.5|1873.5|926
1620370990000|2021-05-07 07:03:10|1880.5||1880.5||1880.5||1880.5||0
1620371010000|2021-05-07 07:03:30|1881|1876|1881|1878.5|1881|1879|1881|1876|46
1620371020000|2021-05-07 07:03:40|||||||||169
1620371030000|2021-05-07 07:03:50|1880.5|1878|1877.5|1874|1880.5|1878.5|1877|1873.5|1449
1620371040000|2021-05-07 07:04:00|1877|1873.5|1877|1873.5|1877|1874|1875.5|1869.5|1153
1620371050000|2021-05-07 07:04:10|1876.5||1876.5||1876.5||1876.5||134
1620371060000|2021-05-07 07:04:20|1877|1874|1883|1878|1885|1878|1877|1874|2904
1620371070000|2021-05-07 07:04:30|1882.5||1882.5||1882.5||1882.5||0
1620371090000|2021-05-07 07:04:50||1878.5||1878.5||1878.5||1878.5|20
1620371100000|2021-05-07 07:05:00|1883|1880|1887|1882.5|1890|1884.5|1883|1879|3405
1620371110000|2021-05-07 07:05:10|1887.5|1883|1887|1883.5|1887.5|1883.5|1885.5|1883|1213
1620371120000|2021-05-07 07:05:20|1887.5|1885.5|1887.5|1884.5|1887.5|1885.5|1887|1884.5|1242
1620371130000|2021-05-07 07:05:30|1888|1885|1888.5|1885|1888.5|1885|1888|1885|1804
1620371140000|2021-05-07 07:05:40|||||||||78
1620371160000|2021-05-07 07:06:00|1888||1888||1888||1888||6
1620371180000|2021-05-07 07:06:20|1887|1884.5|1884.5|1881|1887|1885|1884.5|1881|1293
1620371190000|2021-05-07 07:06:30||1881.5||1881.5||1881.5||1881.5|67
1620371200000|2021-05-07 07:06:40|1884||1884||1884||1884||0
1620371210000|2021-05-07 07:06:50|1883.5|1881|1883.5|1881|1883.5|1881|1883.5|1881|0
1620371230000|2021-05-07 07:07:10|1883|1880|1880|1877.5|1883|1880|1880|1875.5|934
1620371240000|2021-05-07 07:07:20|1879.5|1877|1879.5|1877|1879.5|1877|1879.5|1877|0
1620371250000|2021-05-07 07:07:30|||||||||78
1620371280000|2021-05-07 07:08:00|1879|1876.5|1878|1875|1879|1876.5|1878|1874|142
1620371300000|2021-05-07 07:08:20|1877.5|1875.5|1877.5|1875.5|1877.5|1875.5|1877.5|1875.5|14
1620371320000|2021-05-07 07:08:40|1877|1875|1877|1874.5|1877.5|1875|1876|1874|2867
1620371330000|2021-05-07 07:08:50|1876.5||1876.5||1876.5||1876.5||0
1620371340000|2021-05-07 07:09:00|1876|1874|1873|1871.5|1876|1874|1872.5|1870.5|792
1620371350000|2021-05-07 07:09:10|1872.5|1872|1876.5|1875|1876.5|1875|1872.5|1872|829
1620371360000|2021-05-07 07:09:20|1876|1874.5|1877|1874|1877|1875|1874.5|1872.5|1410
1620371370000|2021-05-07 07:09:30|1878|1874.5|1880|1877.5|1880.5|1877.5|1878|1874|767
1620371380000|2021-05-07 07:09:40||1878.5||1877.5||1878.5||1877.5|72
1620371390000|2021-05-07 07:09:50|1881|1878.5|1883.5|1880.5|1883.5|1880.5|1881|1878.5|327
1620371400000|2021-05-07 07:10:00|1881|1880|1882|1880|1883.5|1881|1881|1880|472
1620371410000|2021-05-07 07:10:10||1880.5||1880||1880.5||1880|299
1620371420000|2021-05-07 07:10:20|1881.5|1879.5|1886.5|1884|1886.5|1884|1881|1879.5|2938
1620371430000|2021-05-07 07:10:30|1887|1884.5|1886.5|1884.5|1887|1884.5|1886.5|1884.5|0
1620371440000|2021-05-07 07:10:40|1885.5|1884|1886|1883.5|1886.5|1884.5|1881.5|1879|6591
1620371450000|2021-05-07 07:10:50|1886.5|1884|1886.5|1884|1886.5|1884|1886.5|1884|0
1620371460000|2021-05-07 07:11:00|1886|1883.5|1884.5|1882.5|1886|1883.5|1883.5|1881.5|2273
1620371470000|2021-05-07 07:11:10|1884|1882|1886.5|1884|1886.5|1884.5|1881.5|1878.5|3017
1620371480000|2021-05-07 07:11:20|1887|1884.5|1887|1884|1887.5|1885|1887|1884|263
1620371490000|2021-05-07 07:11:30||1884.5||1884.5||1885||1884.5|0
1620371500000|2021-05-07 07:11:40|1887.5|1885|1889.5|1887.5|1889.5|1888|1887.5|1885|1077
1620371510000|2021-05-07 07:11:50||1887||1887.5||1887.5||1887|0
1620371520000|2021-05-07 07:12:00|||||||||52
1620371530000|2021-05-07 07:12:10|1890|1888|1894.5|1892.5|1894.5|1892.5|1890|1888|1044
1620371540000|2021-05-07 07:12:20|1894|1892|1893.5|1890.5|1894|1892.5|1892.5|1890.5|451
1620371550000|2021-05-07 07:12:30|1893|1891|1895|1892.5|1895.5|1893|1893|1890.5|998
1620371560000|2021-05-07 07:12:40|1893|1891.5|1893.5|1891|1893.5|1891.5|1893|1890.5|1139
1620371590000|2021-05-07 07:13:10|1894|1892|1894|1891.5|1894|1892.5|1893.5|1891|440
1620371610000|2021-05-07 07:13:30|1893.5|1892|1894|1891.5|1894|1892|1893.5|1891.5|302
1620371630000|2021-05-07 07:13:50|1893.5|1891|1884|1883|1893.5|1891.5|1883.5|1882|7256
1620371640000|2021-05-07 07:14:00|1883|1882|1885|1883|1886|1884.5|1882.5|1882|1299
1620371650000|2021-05-07 07:14:10|1885.5|1883.5|1885.5|1883|1886|1884|1885.5|1882.5|163
1620371660000|2021-05-07 07:14:20|1885|1882|1884|1882|1885|1883|1884|1882|446
1620371670000|2021-05-07 07:14:30|||||||||418
1620371680000|2021-05-07 07:14:40|1883.5|1881.5|1878.5|1877.5|1883.5|1882|1878|1877|1002
1620371690000|2021-05-07 07:14:50|1879|1876.5|1880|1878|1880|1878|1877|1876.5|2212
1620371700000|2021-05-07 07:15:00|1879|1878.5|1878.5|1877|1879|1878.5|1878|1876.5|2222
1620371710000|2021-05-07 07:15:10|1879|1877.5|1880|1878.5|1880|1878.5|1879|1877.5|547
1620371720000|2021-05-07 07:15:20|1881|1879|1880|1879|1881|1879|1880|1879|754
1620371730000|2021-05-07 07:15:30|1880.5|1879.5|1881|1879.5|1881|1879.5|1880.5|1879.5|623
1620371740000|2021-05-07 07:15:40||1880||1880||1880||1880|133
1620371750000|2021-05-07 07:15:50|1880.5|1879.5|1880.5|1878|1881|1879.5|1879.5|1877|2058
1620371760000|2021-05-07 07:16:00|1879.5|1878.5|1881|1879.5|1881|1879.5|1879.5|1878.5|471
1620371780000|2021-05-07 07:16:20|1881.5|1880|1879.5|1877.5|1881.5|1880.5|1879.5|1877.5|1352
1620371790000|2021-05-07 07:16:30|1880|1878|1880|1878|1880|1878|1880|1878|269
1620371810000|2021-05-07 07:16:50|1880.5|1878.5|1883|1881.5|1883|1881.5|1880.5|1878.5|1197
1620371830000|2021-05-07 07:17:10|1884||1883.5||1884||1883.5||132
1620371840000|2021-05-07 07:17:20|1883|1882|1882.5|1881|1883|1882|1882|1880.5|853
1620371850000|2021-05-07 07:17:30|1882|1880.5|1883|1880.5|1883|1880.5|1882|1880|511
1620371860000|2021-05-07 07:17:40|1882.5|1881|1882.5|1881|1882.5|1881|1882.5|1881|0
1620371870000|2021-05-07 07:17:50|1883||1883||1883||1883||279
1620371880000|2021-05-07 07:18:00|1883.5|1881.5|1883|1881.5|1883.5|1881.5|1883|1881.5|135
1620371890000|2021-05-07 07:18:10|1882|1881|1881.5|1880.5|1882|1881|1880.5|1880|2964
1620371900000|2021-05-07 07:18:20||1880||1881||1881||1880|330
1620371910000|2021-05-07 07:18:30|1882||1882||1882||1882||146
1620371920000|2021-05-07 07:18:40|||||||||1
1620371930000|2021-05-07 07:18:50||1880.5||1881||1881||1880.5|1348
1620371940000|2021-05-07 07:19:00|1881.5|1880.5|1879.5|1877.5|1881.5|1880.5|1879.5|1877|1244
1620371950000|2021-05-07 07:19:10|1879|1877|1878.5|1877.5|1879|1877.5|1877.5|1877|648
1620371960000|2021-05-07 07:19:20|1879.5|1878|1879|1878|1879.5|1878|1879|1878|221
1620371970000|2021-05-07 07:19:30|||||||||830
1620371980000|2021-05-07 07:19:40|||||||||50000
1620371990000|2021-05-07 07:19:50|1878.5|1877.5|1880|1878.5|1880|1878.5|1878|1877|1565
1620372000000|2021-05-07 07:20:00|1880.5|1879|1881|1879|1881|1879.5|1880.5|1879|312
1620372010000|2021-05-07 07:20:10|1880.5|1878.5|1880.5|1879|1880.5|1879|1879.5|1878|1042
1620372020000|2021-05-07 07:20:20||1879.5||1879.5||1879.5||1879.5|0
1620372040000|2021-05-07 07:20:40|1881|1880|1881.5|1880|1882.5|1881|1881|1880|1511
1620372050000|2021-05-07 07:20:50|1882|1880.5|1882|1880.5|1882|1880.5|1882|1880.5|196
1620372060000|2021-05-07 07:21:00|1882.5||1882.5||1882.5||1882.5||341
1620372070000|2021-05-07 07:21:10|1883|1881|1884|1882.5|1884|1883|1883|1881|957
1620372080000|2021-05-07 07:21:20||1883||1882.5||1883||1882.5|1240
1620372090000|2021-05-07 07:21:30|1883.5|1882|1885.5|1884|1885.5|1884|1883.5|1882|3666
1620372100000|2021-05-07 07:21:40|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|223
1620372110000|2021-05-07 07:21:50|1884.5|1883|1884|1882|1884.5|1883|1883|1880.5|1725
1620372120000|2021-05-07 07:22:00|1884.5|1883|1885|1883.5|1885|1883.5|1884.5|1883|681
1620372130000|2021-05-07 07:22:10|1885.5|1884|1885.5|1884|1885.5|1884|1885|1884|375
1620372140000|2021-05-07 07:22:20|1886|1884.5|1886|1885|1886.5|1885.5|1886|1884.5|1095
1620372160000|2021-05-07 07:22:40|||||||||2
1620372170000|2021-05-07 07:22:50||1885.5||1885||1885.5||1885|372
1620372180000|2021-05-07 07:23:00|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885|222
1620372210000|2021-05-07 07:23:30|1887|1886|1887|1885.5|1887|1886|1887|1885.5|751
1620372220000|2021-05-07 07:23:40|||||||||528
1620372240000|2021-05-07 07:24:00|1887.5|1886|1887|1885.5|1887.5|1886|1887|1885.5|906
1620372270000|2021-05-07 07:24:30|1886.5|1885|1890|1889|1890|1889|1886.5|1885|2800
1620372280000|2021-05-07 07:24:40|1890.5|1889.5|1890.5|1889|1890.5|1890|1890.5|1889|426
1620372290000|2021-05-07 07:24:50||1890||1889||1890||1889|324
1620372300000|2021-05-07 07:25:00|1891|1890|1891|1890|1892|1890.5|1891|1889|1666
1620372310000|2021-05-07 07:25:10|1890.5|1889|1890|1889|1890.5|1889|1890|1889|152
1620372320000|2021-05-07 07:25:20|1889.5|1888|1887|1885.5|1889.5|1888|1887|1885|690
1620372330000|2021-05-07 07:25:30|1887.5|1886|1891.5|1889.5|1891.5|1889.5|1887|1886|14403
1620372340000|2021-05-07 07:25:40|1892|1890|1892.5|1891|1892.5|1891|1892|1890|557
1620372350000|2021-05-07 07:25:50|1893|1891.5|1893.5|1891.5|1894.5|1891.5|1893|1891.5|806
1620372360000|2021-05-07 07:26:00|||||||||5
1620372370000|2021-05-07 07:26:10|1893|1892|1893.5|1892|1893.5|1892|1893|1892|97
1620372380000|2021-05-07 07:26:20|||||||||198
1620372390000|2021-05-07 07:26:30|1894|1892.5|1896|1893.5|1896|1893.5|1894|1892.5|1217
1620372400000|2021-05-07 07:26:40|1896.5|1894.5|1896|1895.5|1896.5|1895.5|1896|1894.5|344
1620372410000|2021-05-07 07:26:50|1895.5|1895|1893.5|1892.5|1895.5|1895|1893.5|1892|2598
1620372420000|2021-05-07 07:27:00|1894|1893|1895|1893|1895.5|1893|1894|1893|827
1620372430000|2021-05-07 07:27:10|||||||||18
1620372450000|2021-05-07 07:27:30|||||||||83
1620372460000|2021-05-07 07:27:40|1894.5|1893.5|1896|1894|1896|1894|1894.5|1893.5|1257
1620372490000|2021-05-07 07:28:10|||||||||512
1620372500000|2021-05-07 07:28:20||1895||1895||1895||1895|0
1620372510000|2021-05-07 07:28:30|||||||||49996
1620372520000|2021-05-07 07:28:40|1896.5|1895.5|1898|1895.5|1898.5|1895.5|1896.5|1895.5|496
1620372540000|2021-05-07 07:29:00|1898.5|1896|1899.5|1897|1900|1897|1898.5|1896|205
1620372560000|2021-05-07 07:29:20|||||||||144
1620372570000|2021-05-07 07:29:30|1900|1898|1900|1898.5|1900|1898.5|1900|1898|198
1620372580000|2021-05-07 07:29:40|1900.5|1899|1902|1900|1902|1900|1900.5|1899|293
1620372590000|2021-05-07 07:29:50|1902.5|1900.5|1902|1900.5|1902.5|1900.5|1902|1900.5|0
1620372600000|2021-05-07 07:30:00|1902.5||1902.5||1903||1902.5||0
1620372620000|2021-05-07 07:30:20|1902|1900|1900|1898.5|1902|1900|1900|1898|5067
1620372630000|2021-05-07 07:30:30|1900.5|1899|1904.5|1902|1904.5|1902|1900.5|1899|1855
1620372660000|2021-05-07 07:31:00|1904||1904||1904||1904||0
1620372680000|2021-05-07 07:31:20|1904.5||1904.5||1904.5||1904.5||26
1620372690000|2021-05-07 07:31:30|1905||1905||1905||1905||0
1620372700000|2021-05-07 07:31:40||1903||1903.5||1904.5||1903|46
1620372710000|2021-05-07 07:31:50|1904.5||1904.5||1904.5||1904.5||0
1620372720000|2021-05-07 07:32:00|||||||||35
1620372730000|2021-05-07 07:32:10|1904|1903|1904|1903|1904|1903|1904|1903|437
1620372750000|2021-05-07 07:32:30||1903.5||1903.5||1903.5||1903.5|432
1620372760000|2021-05-07 07:32:40|||||||||51
1620372770000|2021-05-07 07:32:50|1904.5||1905||1905.5||1904.5||793
1620372780000|2021-05-07 07:33:00|||||||||269
1620372820000|2021-05-07 07:33:40|1905.5|1904|1905.5|1904|1905.5|1904|1905.5|1904|182
1620372830000|2021-05-07 07:33:50|1906|1905|1906|1904.5|1907|1905|1906|1904|796
1620372840000|2021-05-07 07:34:00|1906.5||1906.5||1906.5||1906.5||260
1620372850000|2021-05-07 07:34:10||1904||1904.5||1904.5||1904|716
1620372860000|2021-05-07 07:34:20|1907|1905|1906.5|1905|1907|1905.5|1906.5|1905|1249
1620372870000|2021-05-07 07:34:30|1906|1904|1905.5|1904|1906|1904|1905.5|1904|869
1620372880000|2021-05-07 07:34:40|1905|1904.5|1906.5|1904.5|1906.5|1904.5|1905|1904|624
1620372890000|2021-05-07 07:34:50|1907|1905|1907.5|1905.5|1907.5|1905.5|1907|1905|11263
1620372900000|2021-05-07 07:35:00|1908|1906|1908.5|1906.5|1908.5|1906.5|1908|1906|637
1620372910000|2021-05-07 07:35:10|||||||||8301
1620372920000|2021-05-07 07:35:20|1908|1906|1907|1906|1908|1906|1907|1905|1160
1620372930000|2021-05-07 07:35:30|1906|1905.5|1906.5|1906|1907.5|1906|1906|1905.5|1712
1620372940000|2021-05-07 07:35:40|1907.5|1905.5|1907.5|1905.5|1907.5|1905.5|1906.5|1905|767
1620372950000|2021-05-07 07:35:50||1906||1906.5||1906.5||1906|0
1620372960000|2021-05-07 07:36:00|1908|1907|1909|1907.5|1909|1908|1908|1907|526
1620372970000|2021-05-07 07:36:10||1907||1907||1907||1907|0
1620372980000|2021-05-07 07:36:20||1907.5||1907.5||1907.5||1907.5|520
1620372990000|2021-05-07 07:36:30|||||||||110
1620373000000|2021-05-07 07:36:40|||||||||650
1620373010000|2021-05-07 07:36:50|1908.5|1907|1907|1905|1908.5|1907|1907|1905|625
1620373020000|2021-05-07 07:37:00||1905.5||1906||1906||1905.5|0
1620373030000|2021-05-07 07:37:10|1907.5|1906.5|1908.5|1907|1908.5|1907|1907.5|1906.5|550
1620373070000|2021-05-07 07:37:50|1908|1906.5|1906.5|1905|1908|1906.5|1906|1904.5|3853
1620373080000|2021-05-07 07:38:00|1907|1905.5|1906.5|1905|1907.5|1905.5|1906.5|1905|1096
1620373100000|2021-05-07 07:38:20|1907||1908||1908||1907||90
1620373110000|2021-05-07 07:38:30|1907.5|1905.5|1908|1906|1908|1906|1907|1905.5|13084
1620373120000|2021-05-07 07:38:40|1907.5||1907.5||1907.5||1907.5||853
1620373140000|2021-05-07 07:39:00||1906.5||1906.5||1907||1906.5|192
1620373150000|2021-05-07 07:39:10|1907|1906|1907.5|1906|1907.5|1907|1907|1906|478
1620373160000|2021-05-07 07:39:20|1907||1907||1907||1907||0
1620373170000|2021-05-07 07:39:30|1907.5|1906.5|1909.5|1908|1910|1908.5|1907.5|1906|3446
1620373190000|2021-05-07 07:39:50|1909|1907.5|1909.5|1908|1909.5|1908.5|1908|1907.5|2614
1620373210000|2021-05-07 07:40:10|||||||||390
1620373220000|2021-05-07 07:40:20|1910|1908.5|1910|1908.5|1910|1908.5|1910|1908.5|353
1620373240000|2021-05-07 07:40:40|1909.5|1909|1911|1909.5|1911|1909.5|1909.5|1909|404
1620373260000|2021-05-07 07:41:00|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|918
1620373270000|2021-05-07 07:41:10|1911|1909.5|1911.5|1910.5|1911.5|1910.5|1911|1909|1332
1620373290000|2021-05-07 07:41:30|1912|1911|1914.5|1913|1915|1913|1912|1911|2237
1620373300000|2021-05-07 07:41:40|||||||||522
1620373310000|2021-05-07 07:41:50|1914|1912.5|1913.5|1912.5|1914|1913|1913.5|1912.5|362
1620373320000|2021-05-07 07:42:00|1913|1911.5|1913|1911.5|1913.5|1911.5|1913|1911.5|373
1620373330000|2021-05-07 07:42:10|1912.5|1911|1912.5|1910.5|1912.5|1911|1912.5|1910.5|0
1620373340000|2021-05-07 07:42:20|||||||||51
1620373380000|2021-05-07 07:43:00|1912||1911.5||1912||1911.5||11
1620373390000|2021-05-07 07:43:10|1911|1910|1911|1908.5|1911.5|1910|1909.5|1908|1971
1620373400000|2021-05-07 07:43:20|1911.5|1910|1912|1910.5|1912.5|1910.5|1911|1910|2501
1620373410000|2021-05-07 07:43:30|1911.5|1911|1911.5|1910.5|1912|1911|1911.5|1910.5|179
1620373430000|2021-05-07 07:43:50|1911|1910|1911|1910.5|1911.5|1910.5|1911|1910|117
1620373450000|2021-05-07 07:44:10|1911.5|1910|1911|1910|1911.5|1910.5|1910.5|1910|913
1620373470000|2021-05-07 07:44:30||1910.5||1910.5||1910.5||1910|86
1620373480000|2021-05-07 07:44:40|||||||||9
1620373500000|2021-05-07 07:45:00|||||||||41
1620373510000|2021-05-07 07:45:10|||||||||134
1620373520000|2021-05-07 07:45:20||1910||1910||1910||1910|206
1620373550000|2021-05-07 07:45:50|1911.5|1910.5|1911|1910.5|1911.5|1910.5|1911|1910|596
1620373560000|2021-05-07 07:46:00|1911.5|1911|1913.5|1912.5|1914.5|1912.5|1911.5|1911|1609
1620373570000|2021-05-07 07:46:10||1912||1912||1912||1912|152
1620373580000|2021-05-07 07:46:20|1912.5|1911.5|1912.5|1910|1912.5|1911.5|1912.5|1910|256
1620373640000|2021-05-07 07:47:20|1911.5|1909.5|1911|1909|1911.5|1909.5|1910|1909|1272
1620373650000|2021-05-07 07:47:30|1910|1909.5|1911|1909.5|1911.5|1909.5|1910|1909.5|569
1620373660000|2021-05-07 07:47:40|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1909.5|669
1620373670000|2021-05-07 07:47:50|1911||1911||1911||1911||0
1620373680000|2021-05-07 07:48:00||1910.5||1910||1910.5||1910|283
1620373690000|2021-05-07 07:48:10|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|285
1620373700000|2021-05-07 07:48:20|1912|1911|1912.5|1911|1912.5|1911|1911.5|1911|583
1620373710000|2021-05-07 07:48:30|1912||1912||1912||1912||0
1620373740000|2021-05-07 07:49:00|||||||||296
1620373750000|2021-05-07 07:49:10|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|16
1620373760000|2021-05-07 07:49:20|1912|1910.5|1910|1909.5|1912|1910.5|1910|1909|2089
1620373770000|2021-05-07 07:49:30||1909||1909||1909||1909|73
1620373800000|2021-05-07 07:50:00|1910.5|1909.5|1910.5|1909|1910.5|1909.5|1910.5|1909|938
1620373810000|2021-05-07 07:50:10|1910||1910||1910||1910||716
1620373820000|2021-05-07 07:50:20|1910.5||1910.5||1910.5||1910.5||267
1620373830000|2021-05-07 07:50:30|1911|1909.5|1911|1909.5|1911|1910|1911|1909.5|444
1620373860000|2021-05-07 07:51:00|1911.5|1910|1912|1910|1912|1910|1911.5|1910|899
1620373870000|2021-05-07 07:51:10||1910.5||1910.5||1910.5||1910.5|0
1620373880000|2021-05-07 07:51:20||1911||1911||1911||1911|425
1620373890000|2021-05-07 07:51:30|1911.5||1911.5||1911.5||1911.5||90
1620373930000|2021-05-07 07:52:10|||||||||225
1620373940000|2021-05-07 07:52:20|1911|1910.5|1910|1908|1911.5|1910.5|1910|1908|602
1620373960000|2021-05-07 07:52:40||1909||1908.5||1909||1908|47
1620373980000|2021-05-07 07:53:00||1909||1909||1909||1909|0
1620373990000|2021-05-07 07:53:10|1909.5|1908.5|1908|1906.5|1909.5|1908.5|1907.5|1906.5|868
1620374000000|2021-05-07 07:53:20|1907.5|1907|1908|1906.5|1908.5|1907.5|1907.5|1906.5|2351
1620374020000|2021-05-07 07:53:40|1907.5|1906|1907|1906|1907.5|1906|1907|1906|171
1620374030000|2021-05-07 07:53:50|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|391
1620374060000|2021-05-07 07:54:20|1907|1906|1905.5|1903.5|1907|1906|1905.5|1903.5|818
1620374080000|2021-05-07 07:54:40|1905|1904.5|1905|1904.5|1905|1904.5|1905|1904.5|0
1620374090000|2021-05-07 07:54:50|||||||||105
1620374100000|2021-05-07 07:55:00||1903.5||1903||1903.5||1903|113
1620374120000|2021-05-07 07:55:20|1905.5|1903.5|1904.5|1903|1906|1905|1904|1902.5|8616
1620374130000|2021-05-07 07:55:30|1905.5|1903.5|1905|1903.5|1905.5|1903.5|1904.5|1903.5|1146
1620374140000|2021-05-07 07:55:40|1904.5|1903|1905|1903.5|1905|1903.5|1901|1900|5045
1620374150000|2021-05-07 07:55:50||1904||1904||1904||1904|635
1620374180000|2021-05-07 07:56:20|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|68
1620374210000|2021-05-07 07:56:50|1904|1903|1902.5|1901|1904|1903|1902.5|1901|326
1620374220000|2021-05-07 07:57:00|1902||1902.5||1902.5||1902||619
1620374240000|2021-05-07 07:57:20|||||||||3
1620374260000|2021-05-07 07:57:40|1902|1901.5|1902.5|1901|1902.5|1901.5|1902|1901|2246
1620374270000|2021-05-07 07:57:50|1903|1901.5|1903|1901.5|1903|1902|1902.5|1901.5|420
1620374280000|2021-05-07 07:58:00|1902.5||1903||1903||1902.5||47
1620374320000|2021-05-07 07:58:40||1902||1902||1902||1902|0
1620374330000|2021-05-07 07:58:50|||||||||129
1620374360000|2021-05-07 07:59:20|1902.5||1902.5||1902.5||1902.5||3
1620374370000|2021-05-07 07:59:30||1901.5||1901.5||1901.5||1901.5|351
1620374380000|2021-05-07 07:59:40|1903|1902|1903|1901.5|1903|1902|1903|1901.5|460
1620374420000|2021-05-07 08:00:20|1903.5|1902|1905.5|1904|1906|1904|1903.5|1902|662
1620374440000|2021-05-07 08:00:40|1905||1905||1905||1905||0
1620374470000|2021-05-07 08:01:10|1905.5|1904.5|1905.5|1904|1905.5|1904.5|1905|1904|280
1620374490000|2021-05-07 08:01:30|1905||1905.5||1905.5||1905||0
1620374510000|2021-05-07 08:01:50|1906|1904.5|1906|1905|1906|1905|1905.5|1904.5|286
1620374530000|2021-05-07 08:02:10|1906.5|1905.5|1909.5|1908.5|1909.5|1908.5|1906|1905|2766
1620374550000|2021-05-07 08:02:30|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|602
1620374560000|2021-05-07 08:02:40|1911|1910|1911.5|1910|1912|1910|1911|1910|245
1620374570000|2021-05-07 08:02:50|1912|1911|1913|1911.5|1913|1911.5|1912|1911|0
1620374580000|2021-05-07 08:03:00|1913.5|1912|1911.5|1910|1913.5|1912|1911.5|1910|2167
1620374610000|2021-05-07 08:03:30|1911|1909|1910.5|1909.5|1911|1909.5|1910.5|1908.5|239
1620374630000|2021-05-07 08:03:50|1910|1909|1910|1908.5|1910|1909|1910|1908.5|100
1620374640000|2021-05-07 08:04:00||1909||1909.5||1909.5||1909|0
1620374650000|2021-05-07 08:04:10|1909.5|1909|1908.5|1907.5|1909.5|1909|1908.5|1907.5|648
1620374660000|2021-05-07 08:04:20|1908|1907|1908|1906.5|1908|1907|1908|1906.5|90
1620374690000|2021-05-07 08:04:50||1907||1906.5||1907||1906.5|634
1620374700000|2021-05-07 08:05:00|||||||||392
1620374710000|2021-05-07 08:05:10|||||||||5
1620374720000|2021-05-07 08:05:20|1907.5||1907.5||1907.5||1907||307
1620374730000|2021-05-07 08:05:30|||||||||155
1620374750000|2021-05-07 08:05:50|||||||||8
1620374760000|2021-05-07 08:06:00|1908|1907|1908|1907|1908|1907|1908|1906.5|595
1620374800000|2021-05-07 08:06:40|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|79
1620374830000|2021-05-07 08:07:10|1907||1907||1907||1907||0
1620374850000|2021-05-07 08:07:30|||||||||389
1620374870000|2021-05-07 08:07:50|||||||||2
1620374910000|2021-05-07 08:08:30|1906.5|1906|1906.5|1906|1906.5|1906|1906.5|1905.5|180
1620374950000|2021-05-07 08:09:10|1906|1905.5|1905.5|1905|1906|1905.5|1905|1904.5|1072
1620374960000|2021-05-07 08:09:20|1906|1905.5|1906|1905.5|1906|1905.5|1906|1905.5|100
1620375010000|2021-05-07 08:10:10|1906.5|1906|1906|1905.5|1906.5|1906|1906|1905.5|255
1620375020000|2021-05-07 08:10:20|1905.5|1905|1906|1904.5|1906|1905|1905.5|1904.5|116
1620375050000|2021-05-07 08:10:50|||||||||272
1620375060000|2021-05-07 08:11:00||1905||1905||1905||1904.5|125
1620375120000|2021-05-07 08:12:00|||||||||50
1620375140000|2021-05-07 08:12:20||1905.5||1905.5||1905.5||1905.5|175
1620375150000|2021-05-07 08:12:30|1905.5|1905|1906|1905|1906|1905|1905|1904.5|1152
1620375200000|2021-05-07 08:13:20|||||||||347
1620375220000|2021-05-07 08:13:40|||||||||280
1620375250000|2021-05-07 08:14:10|||||||||118
1620375260000|2021-05-07 08:14:20|1906.5|1905.5|1906.5|1906|1907|1906|1906.5|1905.5|628
1620375270000|2021-05-07 08:14:30|||||||||382
1620375290000|2021-05-07 08:14:50|||||||||1043
1620375300000|2021-05-07 08:15:00|1907||1907||1907||1907||436
1620375320000|2021-05-07 08:15:20|1908|1906.5|1909.5|1908.5|1909.5|1908.5|1908|1906.5|660
1620375330000|2021-05-07 08:15:30|1910||1910||1910||1910||0
1620375360000|2021-05-07 08:16:00|1909.5|1909.5|1909.5|1908.5|1909.5|1909.5|1909.5|1908.5|135
1620375370000|2021-05-07 08:16:10|1909|1908|1909.5|1908|1909.5|1908|1908.5|1908|357
1620375400000|2021-05-07 08:16:40|1909|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|31231
1620375410000|2021-05-07 08:16:50|1909|1908|1909.5|1908.5|1909.5|1908.5|1908.5|1907.5|935
1620375430000|2021-05-07 08:17:10|1910||1910||1910||1910||41
1620375440000|2021-05-07 08:17:20|1909.5||1910||1910||1909.5||0
1620375500000|2021-05-07 08:18:20|1909.5||1909||1909.5||1909||1
1620375520000|2021-05-07 08:18:40|||||||||184
1620375530000|2021-05-07 08:18:50|1909.5|1909|1911.5|1910|1911.5|1910|1909.5|1909|420
1620375570000|2021-05-07 08:19:30|1911||1911||1911||1911||1
1620375580000|2021-05-07 08:19:40|1910.5||1910.5||1910.5||1910.5||0
1620375600000|2021-05-07 08:20:00|1911|1910.5|1911.5|1911|1911.5|1911|1911|1910.5|432
1620375610000|2021-05-07 08:20:10|1912||1912.5||1912.5||1912||105
1620375630000|2021-05-07 08:20:30|1912||1912||1912||1912||0
1620375640000|2021-05-07 08:20:40|1912.5||1912.5||1912.5||1912.5||0
1620375720000|2021-05-07 08:22:00|1912|1911.5|1912|1911|1912|1911.5|1912|1911|89
1620375740000|2021-05-07 08:22:20|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910|501
1620375750000|2021-05-07 08:22:30||1911||1911||1911||1911|0
1620375780000|2021-05-07 08:23:00|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911|476
1620375790000|2021-05-07 08:23:10|||||||||52
1620375870000|2021-05-07 08:24:30|||||||||468
1620375880000|2021-05-07 08:24:40|1912|1911|1911.5|1910.5|1912|1911.5|1911.5|1910.5|379
1620375920000|2021-05-07 08:25:20|1911||1911.5||1911.5||1911||429
1620375930000|2021-05-07 08:25:30|1912|1911|1911.5|1911|1912.5|1911|1911.5|1910.5|248
1620375960000|2021-05-07 08:26:00|1912|1911.5|1912.5|1911|1912.5|1911.5|1912|1911|180
1620375970000|2021-05-07 08:26:10|1913|1911.5|1914|1912.5|1914|1912.5|1913|1911.5|324
1620375980000|2021-05-07 08:26:20|||||||||551
1620375990000|2021-05-07 08:26:30||1913||1913||1913||1913|0
1620376000000|2021-05-07 08:26:40|||||||||205
1620376020000|2021-05-07 08:27:00|||||||||82
1620376030000|2021-05-07 08:27:10|||||||||89
1620376040000|2021-05-07 08:27:20|1913.5|1912.5|1913|1912.5|1913.5|1912.5|1913|1912.5|1146
1620376100000|2021-05-07 08:28:20|||||||||10
1620376110000|2021-05-07 08:28:30|1912.5|1912|1912|1911|1913|1912|1912|1911|706
1620376120000|2021-05-07 08:28:40|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1910|438
1620376130000|2021-05-07 08:28:50|||||||||43
1620376140000|2021-05-07 08:29:00|||||||||173
1620376160000|2021-05-07 08:29:20|1911||1911||1911.5||1911||171
1620376200000|2021-05-07 08:30:00|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909|859
1620376210000|2021-05-07 08:30:10|1910|1909|1910|1909|1910|1909|1910|1909|520
1620376220000|2021-05-07 08:30:20|||||||||183
1620376270000|2021-05-07 08:31:10|||||||||442
1620376280000|2021-05-07 08:31:20|||||||||625
1620376320000|2021-05-07 08:32:00|1909.5|1909.5|1910|1909.5|1910.5|1910|1909.5|1909|4616
1620376340000|2021-05-07 08:32:20|1910.5|1909|1911.5|1911|1912|1911|1910|1909|3357
1620376350000|2021-05-07 08:32:30|1912||1912||1912||1912||100
1620376360000|2021-05-07 08:32:40|||||||||5
1620376370000|2021-05-07 08:32:50|1912.5|1911.5|1913.5|1913|1913.5|1913|1912.5|1911.5|118
1620376380000|2021-05-07 08:33:00|1913|1912.5|1912|1911|1913.5|1912.5|1912|1911|4592
1620376390000|2021-05-07 08:33:10|1911.5||1911.5||1911.5||1911.5||123
1620376430000|2021-05-07 08:33:50|||||||||1683
1620376450000|2021-05-07 08:34:10|1911|1910|1911|1910.5|1911.5|1910.5|1911|1910|1708
1620376460000|2021-05-07 08:34:20|1910.5|1910|1910|1908.5|1910.5|1910.5|1910|1908.5|864
1620376480000|2021-05-07 08:34:40||1909.5||1909.5||1909.5||1909.5|49
1620376490000|2021-05-07 08:34:50|1909.5|1908.5|1909|1907.5|1909.5|1908.5|1909|1907.5|117
1620376520000|2021-05-07 08:35:20|1908.5|1908|1908.5|1908|1908.5|1908|1908.5|1908|0
1620376550000|2021-05-07 08:35:50|||||||||123
1620376570000|2021-05-07 08:36:10|1909|1908.5|1910|1908.5|1910|1909|1909|1908|840
1620376590000|2021-05-07 08:36:30|1909.5|1908|1909.5|1908|1909.5|1908|1909.5|1908|0
1620376640000|2021-05-07 08:37:20|1909||1909||1909||1909||100
1620376650000|2021-05-07 08:37:30|||||||||2604
1620376670000|2021-05-07 08:37:50|1908.5|1907.5|1908|1907.5|1908.5|1907.5|1908|1907.5|180
1620376710000|2021-05-07 08:38:30|||||||||4
1620376720000|2021-05-07 08:38:40|||||||||5
1620376730000|2021-05-07 08:38:50|1907.5|1907|1909.5|1908|1909.5|1908|1907.5|1907|977
1620376740000|2021-05-07 08:39:00|1910|1908.5|1909.5|1909|1910|1909|1909.5|1908.5|400
1620376750000|2021-05-07 08:39:10|1909|1907.5|1909|1907.5|1909|1908.5|1909|1907.5|118
1620376760000|2021-05-07 08:39:20||1908||1908||1908||1908|0
1620376820000|2021-05-07 08:40:20|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|242
1620376840000|2021-05-07 08:40:40|||||||||15
1620376850000|2021-05-07 08:40:50|1908|1908|1909|1907.5|1909|1908|1908|1907.5|849
1620376870000|2021-05-07 08:41:10|1908.5|1907|1907.5|1906|1908.5|1907|1907.5|1906|1160
1620376880000|2021-05-07 08:41:20|1908|1907|1909.5|1908|1911|1910|1908|1906|4833
1620376900000|2021-05-07 08:41:40||1908.5||1908.5||1908.5||1908.5|0
1620376910000|2021-05-07 08:41:50|||||||||170
1620376920000|2021-05-07 08:42:00||1908||1908||1908||1908|1
1620376930000|2021-05-07 08:42:10|1908.5|1907.5|1909.5|1907.5|1909.5|1908|1908|1907|2204
1620376940000|2021-05-07 08:42:20|||||||||457
1620376950000|2021-05-07 08:42:30||1908||1908.5||1908.5||1908|0
1620377000000|2021-05-07 08:43:20|1909|1908|1909|1907.5|1909|1908|1909|1907.5|1023
1620377040000|2021-05-07 08:44:00|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1620377050000|2021-05-07 08:44:10|1909|1907|1909|1907|1909|1907|1909|1907|0
1620377060000|2021-05-07 08:44:20|1909.5|1907.5|1906.5|1905.5|1909.5|1907.5|1906|1905|56
1620377070000|2021-05-07 08:44:30|1906|1905|1906.5|1905.5|1906.5|1905.5|1906|1905|100
1620377080000|2021-05-07 08:44:40|1907.5|1906|1907.5|1906|1907.5|1906|1907|1905.5|0
1620377090000|2021-05-07 08:44:50|1904.5|1902|1906|1904|1906.5|1904|1904.5|1902|16
1620377120000|2021-05-07 08:45:20|1905.5|1903.5|1906|1904|1906|1904|1905.5|1903.5|0
1620377150000|2021-05-07 08:45:50|1905|1903|1905|1903|1905|1903|1905|1903|0
1620377160000|2021-05-07 08:46:00|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|0
1620377190000|2021-05-07 08:46:30|1905|1903|1904.5|1902.5|1905|1903|1904|1902|150
1620377210000|2021-05-07 08:46:50|1904|1902|1902.5|1900.5|1904|1902|1902|1899.5|560
1620377220000|2021-05-07 08:47:00|1902|1900|1902|1900|1902|1900|1902|1900|0
1620377240000|2021-05-07 08:47:20|1902.5|1900.5|1902|1900.5|1902.5|1901.5|1902|1900.5|35
1620377250000|2021-05-07 08:47:30|1902.5|1901|1903|1901.5|1903.5|1902|1902.5|1901|0
1620377260000|2021-05-07 08:47:40|1903.5|1902|1903|1901.5|1903.5|1902|1903|1901.5|0
1620377270000|2021-05-07 08:47:50|1903.5|1902|1903|1901.5|1903.5|1902|1903|1901.5|2
1620377280000|2021-05-07 08:48:00|1903.5|1902|1904.5|1903|1904.5|1903|1903.5|1902|168
1620377290000|2021-05-07 08:48:10|1904|1902.5|1905.5|1903|1905.5|1903.5|1904|1902.5|0
1620377300000|2021-05-07 08:48:20|1905|1902.5|1905.5|1903|1905.5|1903|1905|1902.5|0
1620377320000|2021-05-07 08:48:40|1905|1902.5|1905|1902.5|1905|1902.5|1905|1902.5|0
1620377330000|2021-05-07 08:48:50|1905.5|1903|1905|1903|1905.5|1903.5|1905|1903|0
1620377340000|2021-05-07 08:49:00|1903.5|1901.5|1903.5|1901.5|1904|1902|1903.5|1901.5|14
1620377350000|2021-05-07 08:49:10|1904|1902|1903.5|1901.5|1904|1902|1903.5|1901.5|0
1620377360000|2021-05-07 08:49:20|1902|1900|1902|1900|1902|1900|1902|1900|97
1620377370000|2021-05-07 08:49:30|1902.5|1900.5|1901.5|1899.5|1902.5|1900.5|1901.5|1899.5|0
1620377400000|2021-05-07 08:50:00|1902|1900|1902|1900|1902|1900|1902|1900|0
1620377410000|2021-05-07 08:50:10|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|0
1620377420000|2021-05-07 08:50:20|1902|1900|1901.5|1899|1902|1900|1901.5|1899|37
1620377430000|2021-05-07 08:50:30|1901|1899.5|1903.5|1901|1904|1901.5|1901|1899.5|3
1620377450000|2021-05-07 08:50:50|1904|1901.5|1903.5|1901|1904|1901.5|1903.5|1901|0
1620377470000|2021-05-07 08:51:10|1904|1901.5|1900.5|1899.5|1904|1901.5|1900.5|1899.5|78
1620377480000|2021-05-07 08:51:20|1901|1900|1901|1898.5|1901|1900|1900.5|1898|19
1620377490000|2021-05-07 08:51:30|1900.5|1899|1900|1898|1901|1899|1900|1898|6
1620377500000|2021-05-07 08:51:40|1900.5|1898.5|1900|1898|1900.5|1898.5|1900|1898|0
1620377510000|2021-05-07 08:51:50|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|0
1620377550000|2021-05-07 08:52:30|1900|1898|1900|1898|1900|1898|1900|1898|0
1620377580000|2021-05-07 08:53:00|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|0
1620377590000|2021-05-07 08:53:10|1900|1898|1902|1900|1902|1900|1900|1898|42
1620377600000|2021-05-07 08:53:20|1901.5|1899.5|1900.5|1899|1901.5|1899.5|1900.5|1899|41
1620377610000|2021-05-07 08:53:30|1902|1900|1902.5|1900.5|1902.5|1900.5|1902|1900|75
1620377620000|2021-05-07 08:53:40|1902|1900|1902|1900|1902|1900|1902|1900|0
1620377630000|2021-05-07 08:53:50|1902.5|1900.5|1902|1900|1902.5|1900.5|1902|1900|0
1620377640000|2021-05-07 08:54:00|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|0
1620377650000|2021-05-07 08:54:10|1902|1900|1902|1900|1902|1900|1902|1900|0
1620377660000|2021-05-07 08:54:20|1901.5|1899.5|1901.5|1899.5|1902|1900|1900.5|1899.5|887
1620377680000|2021-05-07 08:54:40|1902|1900|1902|1900|1902|1900|1902|1900|0
1620377690000|2021-05-07 08:54:50|1900.5|1899|1901|1900|1901|1900|1900.5|1899|139
1620377710000|2021-05-07 08:55:10|1900.5|1899.5|1901.5|1900|1901.5|1900|1900.5|1899.5|0
1620377720000|2021-05-07 08:55:20|1902|1899.5|1901.5|1900|1902|1900.5|1901.5|1899.5|469
1620377740000|2021-05-07 08:55:40|1902|1900.5|1901.5|1900|1902|1900.5|1901.5|1900|0
1620377750000|2021-05-07 08:55:50|1901|1899.5|1901.5|1899.5|1901.5|1900|1901|1899|71
1620377760000|2021-05-07 08:56:00|1901|1899|1901.5|1900|1901.5|1900|1901|1899|0
1620377770000|2021-05-07 08:56:10|1901|1899.5|1901.5|1900|1901.5|1900|1901|1899.5|0
1620377780000|2021-05-07 08:56:20|1901|1899.5|1903|1900.5|1903|1900.5|1901|1899.5|100
1620377800000|2021-05-07 08:56:40|1902.5|1900|1902.5|1900.5|1903|1901|1902.5|1900|0
1620377810000|2021-05-07 08:56:50|1901.5|1899.5|1903|1901.5|1903|1901.5|1901.5|1899.5|37
1620377840000|2021-05-07 08:57:20|1903.5|1902|1903|1901.5|1903.5|1902|1903|1901.5|18
1620377850000|2021-05-07 08:57:30|1903.5|1902|1906|1903.5|1906|1903.5|1903.5|1902|230
1620377870000|2021-05-07 08:57:50|1905.5|1903|1906.5|1904.5|1906.5|1904.5|1905.5|1903|3
1620377880000|2021-05-07 08:58:00|1907|1905|1907|1906|1907|1906|1906.5|1904.5|0
1620377890000|2021-05-07 08:58:10|1906.5|1905.5|1907.5|1906.5|1907.5|1906.5|1906.5|1905.5|271
1620377900000|2021-05-07 08:58:20|1907|1906|1908|1906.5|1908|1906.5|1907|1906|105
1620377920000|2021-05-07 08:58:40|1907|1905.5|1906.5|1905|1908|1906|1906|1904.5|554
1620377930000|2021-05-07 08:58:50|1906|1905.5|1906.5|1905.5|1906.5|1905.5|1906|1905.5|0
1620377950000|2021-05-07 08:59:10|||||||||1
1620377960000|2021-05-07 08:59:20|1907||1907||1907||1907||139
1620377970000|2021-05-07 08:59:30|||||||||69
1620377980000|2021-05-07 08:59:40||1906||1906||1906||1906|0
1620378000000|2021-05-07 09:00:00|1907.5|1906.5|1908|1906.5|1908|1907|1907|1906|1408
1620378010000|2021-05-07 09:00:10||1907||1907||1907||1907|0
1620378020000|2021-05-07 09:00:20|1907.5||1908||1908||1907.5||5421
1620378030000|2021-05-07 09:00:30|1907.5|1906.5|1906|1905|1908|1906.5|1906|1905|1672
1620378040000|2021-05-07 09:00:40|1905.5|1904.5|1905.5|1904.5|1906|1904.5|1905.5|1904.5|819
1620378070000|2021-05-07 09:01:10|||||||||2
1620378080000|2021-05-07 09:01:20||1905||1904.5||1905||1904.5|418
1620378160000|2021-05-07 09:02:40|1906|1905|1907.5|1906|1907.5|1906|1905.5|1905|2042
1620378170000|2021-05-07 09:02:50|1908|1906.5|1908|1907|1908|1907|1908|1906.5|705
1620378180000|2021-05-07 09:03:00|1907.5||1908||1908||1907.5||837
1620378200000|2021-05-07 09:03:20|||||||||182
1620378210000|2021-05-07 09:03:30|1907.5||1907.5||1907.5||1907.5||0
1620378230000|2021-05-07 09:03:50||1906.5||1906.5||1906.5||1906.5|63
1620378240000|2021-05-07 09:04:00|1907||1907||1907||1907||626
1620378250000|2021-05-07 09:04:10|||||||||58
1620378270000|2021-05-07 09:04:30||1906||1906||1906||1906|13
1620378310000|2021-05-07 09:05:10|||||||||2
1620378330000|2021-05-07 09:05:30|1907.5|1906.5|1907.5|1906|1908|1906.5|1907.5|1906|267
1620378350000|2021-05-07 09:05:50||1906.5||1906.5||1906.5||1906.5|0
1620378400000|2021-05-07 09:06:40|1908|1907|1908|1907.5|1908|1907.5|1908|1906.5|405
1620378420000|2021-05-07 09:07:00|1907.5|1907|1907.5|1906|1907.5|1907|1907|1906|1406
1620378430000|2021-05-07 09:07:10|||||||||516
1620378460000|2021-05-07 09:07:40|1907||1907||1907||1907||45
1620378470000|2021-05-07 09:07:50|1907.5|1906.5|1907.5|1906|1907.5|1906.5|1907.5|1906|90
1620378510000|2021-05-07 09:08:30|1907||1907||1907||1907||0
1620378530000|2021-05-07 09:08:50|||||||||27
1620378550000|2021-05-07 09:09:10|1907.5|1906.5|1908|1907.5|1908.5|1907.5|1907.5|1906|1167
1620378600000|2021-05-07 09:10:00|1907.5|1907|1908|1906.5|1908|1907.5|1907.5|1906.5|1887
1620378610000|2021-05-07 09:10:10|||||||||24
1620378620000|2021-05-07 09:10:20|1907.5||1907.5||1907.5||1907.5||0
1620378660000|2021-05-07 09:11:00|1908|1907|1908|1907|1908|1907|1908|1907|372
1620378720000|2021-05-07 09:12:00|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|153
1620378730000|2021-05-07 09:12:10|||||||||18
1620378760000|2021-05-07 09:12:40|1907|1907|1907.5|1906.5|1907.5|1907|1907|1906.5|339
1620378770000|2021-05-07 09:12:50|||||||||20
1620378800000|2021-05-07 09:13:20|1907|1906|1907.5|1906|1907.5|1906|1907|1906|472
1620378830000|2021-05-07 09:13:50|1907||1907||1907||1907||0
1620378880000|2021-05-07 09:14:40|||||||||208
1620378890000|2021-05-07 09:14:50|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|772
1620378900000|2021-05-07 09:15:00|1908|1907|1910.5|1909.5|1911.5|1910|1908|1907|5057
1620378910000|2021-05-07 09:15:10|1911|1910|1911.5|1910|1911.5|1910|1911|1910|251
1620378940000|2021-05-07 09:15:40|1912|1910.5|1912|1911|1912|1911|1911.5|1910.5|481
1620378950000|2021-05-07 09:15:50|1912.5|1910.5|1911.5|1910.5|1912.5|1910.5|1911.5|1910.5|226
1620378970000|2021-05-07 09:16:10|1911|1910|1911|1910|1911|1910|1911|1910|249
1620379010000|2021-05-07 09:16:50|1910.5|1909.5|1909.5|1909|1910.5|1909.5|1909.5|1909|1262
1620379020000|2021-05-07 09:17:00|1909|1908|1909.5|1908|1910|1909|1908.5|1908|1628
1620379060000|2021-05-07 09:17:40|||||||||257
1620379070000|2021-05-07 09:17:50|||||||||92
1620379100000|2021-05-07 09:18:20||1909||1909||1909||1909|0
1620379140000|2021-05-07 09:19:00|||||||||3
1620379150000|2021-05-07 09:19:10|1909|1908|1909|1908.5|1909.5|1908.5|1909|1908|901
1620379190000|2021-05-07 09:19:50|||||||||1008
1620379200000|2021-05-07 09:20:00|1908.5|1908|1908.5|1908|1908.5|1908|1908.5|1908|698
1620379230000|2021-05-07 09:20:30|||||||||349
1620379240000|2021-05-07 09:20:40|||||||||116
1620379300000|2021-05-07 09:21:40|||||||||20
1620379310000|2021-05-07 09:21:50|1909|1908.5|1909.5|1908.5|1909.5|1908.5|1909|1908.5|388
1620379370000|2021-05-07 09:22:50||1909||1908.5||1909||1908.5|27
1620379380000|2021-05-07 09:23:00|1909|1908|1908.5|1908|1909|1908|1908.5|1908|469
1620379460000|2021-05-07 09:24:20|1908|1907.5|1908|1907|1908|1907.5|1908|1907|3038
1620379470000|2021-05-07 09:24:30|1907.5||1907.5||1907.5||1907.5||0
1620379500000|2021-05-07 09:25:00|1907|1906.5|1907|1906.5|1907.5|1907|1907|1906|714
1620379510000|2021-05-07 09:25:10||1906||1906||1906||1906|34
1620379600000|2021-05-07 09:26:40|1907.5|1906.5|1908|1907.5|1908|1907.5|1907.5|1906.5|1692
1620379610000|2021-05-07 09:26:50|||||||||443
1620379620000|2021-05-07 09:27:00|1908.5|1908|1908.5|1907.5|1908.5|1908|1908.5|1907.5|59
1620379630000|2021-05-07 09:27:10|||||||||4650
1620379690000|2021-05-07 09:28:10|||||||||52
1620379710000|2021-05-07 09:28:30|1909|1908|1908.5|1908|1909|1908|1908.5|1908|669
1620379720000|2021-05-07 09:28:40|1909||1909||1909||1908.5||169
1620379750000|2021-05-07 09:29:10|||||||||33100
1620379770000|2021-05-07 09:29:30|||||||||1
1620379790000|2021-05-07 09:29:50||1908.5||1908.5||1908.5||1908.5|0
1620379800000|2021-05-07 09:30:00|1909.5|1909|1910|1909|1910.5|1909|1909.5|1909|1012
1620379820000|2021-05-07 09:30:20|||||||||600
1620379840000|2021-05-07 09:30:40|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|870
1620379850000|2021-05-07 09:30:50|||||||||172
1620379870000|2021-05-07 09:31:10|||||||||1302
1620379910000|2021-05-07 09:31:50|1909|1908|1909|1908.5|1909|1908.5|1908.5|1908|100
1620379930000|2021-05-07 09:32:10||1908||1908||1908||1908|125
1620379940000|2021-05-07 09:32:20|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|241
1620379960000|2021-05-07 09:32:40|1910|1909|1910|1909|1910|1909|1910|1909|333
1620379970000|2021-05-07 09:32:50|1910.5|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|828
1620380040000|2021-05-07 09:34:00|1911|1909.5|1911|1909.5|1911|1909.5|1911|1909.5|10
1620380070000|2021-05-07 09:34:30|||||||||100
1620380110000|2021-05-07 09:35:10|1910.5|1910|1910.5|1910|1911|1910|1910.5|1909.5|827
1620380130000|2021-05-07 09:35:30|1911||1911||1911||1911||137
1620380140000|2021-05-07 09:35:40|1911.5|1910.5|1912.5|1911|1913.5|1912|1911.5|1910.5|778
1620380150000|2021-05-07 09:35:50|1913|1911.5|1912.5|1912|1913|1912|1912.5|1911.5|670
1620380160000|2021-05-07 09:36:00|1913|1912.5|1914.5|1913|1914.5|1913.5|1913|1912.5|606
1620380200000|2021-05-07 09:36:40|1915|1913.5|1915.5|1914|1916|1914|1914.5|1913.5|640
1620380210000|2021-05-07 09:36:50|1916|1914.5|1918.5|1917|1919|1917|1916|1914.5|972
1620380240000|2021-05-07 09:37:20|||||||||115
1620380260000|2021-05-07 09:37:40|||||||||51
1620380270000|2021-05-07 09:37:50|1919|1917.5|1919.5|1918|1919.5|1918|1919|1917.5|223
1620380330000|2021-05-07 09:38:50|1919|1917|1918.5|1918|1919|1918|1918|1917|1532
1620380340000|2021-05-07 09:39:00|1919|1917|1919.5|1918|1919.5|1918|1919|1917|317
1620380360000|2021-05-07 09:39:20||1918.5||1918.5||1918.5||1918.5|0
1620380410000|2021-05-07 09:40:10|||||||||26
1620380460000|2021-05-07 09:41:00|||||||||10
1620380490000|2021-05-07 09:41:30|1920|1919|1919.5|1918.5|1920|1919|1919.5|1918.5|798
1620380550000|2021-05-07 09:42:30|||||||||264
1620380560000|2021-05-07 09:42:40|1919|1918|1919.5|1918.5|1919.5|1918.5|1919|1918|1380
1620380570000|2021-05-07 09:42:50|1919|1919|1920|1919|1920|1919|1919|1919|211
1620380600000|2021-05-07 09:43:20|1921|1919.5|1920|1919|1921|1920|1920|1919|1316
1620380610000|2021-05-07 09:43:30|1919.5|1919.5|1919.5|1919|1919.5|1919.5|1919.5|1919|118
1620380630000|2021-05-07 09:43:50|1919|1918.5|1918|1917|1919|1918.5|1917|1915.5|4129
1620380640000|2021-05-07 09:44:00|1918.5|1917.5|1918.5|1917|1918.5|1917.5|1918.5|1917|261
1620380650000|2021-05-07 09:44:10|1919|1917.5|1920|1919|1920|1919|1919|1917.5|905
1620380670000|2021-05-07 09:44:30|1921|1919.5|1923|1921.5|1923.5|1921.5|1921|1919.5|911
1620380690000|2021-05-07 09:44:50||1922||1922||1922||1922|0
1620380700000|2021-05-07 09:45:00|1922.5|1921.5|1921.5|1920.5|1923|1921.5|1921.5|1920.5|770
1620380710000|2021-05-07 09:45:10||1921||1921||1921||1921|0
1620380720000|2021-05-07 09:45:20|1922.5||1921.5||1922.5||1921.5||259
1620380730000|2021-05-07 09:45:30|1922.5|1920.5|1922.5|1921|1922.5|1921|1921.5|1920.5|406
1620380760000|2021-05-07 09:46:00|1922|1920.5|1921|1919.5|1922|1920.5|1921|1919|622
1620380770000|2021-05-07 09:46:10|||||||||250
1620380790000|2021-05-07 09:46:30|||||||||12
1620380810000|2021-05-07 09:46:50|1920|1918|1920.5|1919|1920.5|1919|1919|1917|1320
1620380840000|2021-05-07 09:47:20|||||||||25
1620380850000|2021-05-07 09:47:30||1919.5||1919.5||1919.5||1919.5|0
1620380890000|2021-05-07 09:48:10|1921|1920|1921|1920|1921|1920|1921|1920|2
1620380900000|2021-05-07 09:48:20|||||||||6832
1620380920000|2021-05-07 09:48:40|||||||||11
1620380930000|2021-05-07 09:48:50|1921.5|1920.5|1921.5|1920.5|1922|1920.5|1921|1920.5|433
1620380950000|2021-05-07 09:49:10||1920||1920.5||1920.5||1920|0
1620381000000|2021-05-07 09:50:00|||||||||315
1620381030000|2021-05-07 09:50:30|||||||||52
1620381050000|2021-05-07 09:50:50|1921|1920|1922|1920.5|1922|1920.5|1921|1920|801
1620381060000|2021-05-07 09:51:00|1921.5||1921.5||1921.5||1921.5||0
1620381170000|2021-05-07 09:52:50|1921||1921.5||1921.5||1921||432
1620381180000|2021-05-07 09:53:00|||||||||146
1620381290000|2021-05-07 09:54:50|1921||1921||1921||1921||52
1620381300000|2021-05-07 09:55:00|||||||||213
1620381310000|2021-05-07 09:55:10|1921.5|1921|1921.5|1921|1921.5|1921|1921.5|1921|335
1620381320000|2021-05-07 09:55:20|1921|1920|1921.5|1920.5|1921.5|1920.5|1921|1920|718
1620381350000|2021-05-07 09:55:50|1921|1921|1921|1920.5|1921|1921|1921|1920.5|166
1620381360000|2021-05-07 09:56:00|||||||||137
1620381380000|2021-05-07 09:56:20|1921.5|1921|1921.5|1921|1921.5|1921|1921.5|1921|247
1620381390000|2021-05-07 09:56:30|1922|1921.5|1922|1921|1922|1921.5|1922|1921|847
1620381400000|2021-05-07 09:56:40||1921.5||1921.5||1921.5||1921.5|0
1620381420000|2021-05-07 09:57:00|1922.5|1922|1925|1924.5|1926|1924.5|1922.5|1922|1377
1620381430000|2021-05-07 09:57:10|1925.5|1925|1926.5|1926|1926.5|1926|1925.5|1925|71
1620381460000|2021-05-07 09:57:40|||||||||400000
1620381480000|2021-05-07 09:58:00|1926|1925.5|1927|1925.5|1927|1925.5|1926|1925|2567
1620381490000|2021-05-07 09:58:10|||||||||1297
1620381500000|2021-05-07 09:58:20|1927.5|1926|1929|1927.5|1929|1927.5|1927.5|1926|4206
1620381510000|2021-05-07 09:58:30|1929.5|1928|1931|1929.5|1931.5|1930.5|1929.5|1928|413
1620381520000|2021-05-07 09:58:40|1930.5||1930.5||1931.5||1930.5||1715
1620381530000|2021-05-07 09:58:50|1930|1929|1930|1929|1930|1929|1930|1929|0
1620381540000|2021-05-07 09:59:00|1930.5|1929.5|1930|1929|1930.5|1929.5|1930|1929|1132
1620381550000|2021-05-07 09:59:10|||||||||100
1620381560000|2021-05-07 09:59:20||1929.5||1929||1929.5||1929|69
1620381600000|2021-05-07 10:00:00|1929.5|1928.5|1929.5|1929|1930|1929|1929.5|1928.5|804
1620381610000|2021-05-07 10:00:10|1930|1928.5|1930|1929.5|1930|1929.5|1930|1928.5|435
1620381620000|2021-05-07 10:00:20|1930.5|1930|1931|1930|1931|1930|1930.5|1930|379
1620381630000|2021-05-07 10:00:30||1930.5||1930.5||1930.5||1930.5|0
1620381640000|2021-05-07 10:00:40|1930|1930|1932|1931|1932|1931|1929.5|1928|6991
1620381650000|2021-05-07 10:00:50|1932.5|1931.5|1932|1931|1933|1931.5|1932|1931|385
1620381660000|2021-05-07 10:01:00|1932.5|1931.5|1934|1933|1935|1933.5|1932.5|1931.5|3530
1620381670000|2021-05-07 10:01:10|||||||||1947
1620381680000|2021-05-07 10:01:20||1933.5||1933||1933.5||1933|518
1620381700000|2021-05-07 10:01:40|1933.5|1932.5|1933.5|1932|1934|1933|1932.5|1932|1009
1620381710000|2021-05-07 10:01:50|1934|1933|1933.5|1932|1934|1933|1933.5|1932|287
1620381720000|2021-05-07 10:02:00|||||||||788
1620381780000|2021-05-07 10:03:00|||||||||1108
1620381790000|2021-05-07 10:03:10|||||||||1518
1620381800000|2021-05-07 10:03:20||1932.5||1932.5||1932.5||1932.5|0
1620381820000|2021-05-07 10:03:40|1934|1933|1934.5|1933|1934.5|1933|1933.5|1933|688
1620381880000|2021-05-07 10:04:40|1933.5|1933.5|1937.5|1936|1938|1936|1933.5|1933.5|4772
1620381900000|2021-05-07 10:05:00|||||||||1723
1620381910000|2021-05-07 10:05:10||1937||1936||1937||1936|124
1620381940000|2021-05-07 10:05:40||1936.5||1936.5||1936.5||1936.5|165
1620381950000|2021-05-07 10:05:50|1938|1937|1937.5|1936.5|1938|1937|1937.5|1936.5|907
1620381960000|2021-05-07 10:06:00|||||||||854
1620381980000|2021-05-07 10:06:20||1936||1936||1936||1936|739
1620381990000|2021-05-07 10:06:30|||||||||130
1620382000000|2021-05-07 10:06:40||1936.5||1936.5||1936.5||1936.5|471
1620382020000|2021-05-07 10:07:00|||||||||156
1620382060000|2021-05-07 10:07:40|1938|1937|1938|1937|1938|1937|1937.5|1937|768
1620382080000|2021-05-07 10:08:00|||||||||497
1620382090000|2021-05-07 10:08:10|1937.5|1937.5|1938.5|1937.5|1938.5|1937.5|1937.5|1937.5|445
1620382110000|2021-05-07 10:08:30|1939|1938|1939.5|1938.5|1939.5|1938.5|1938.5|1938|418
1620382130000|2021-05-07 10:08:50||1939||1939||1939||1939|44
1620382140000|2021-05-07 10:09:00|1940||1940||1940||1939.5||2122
1620382150000|2021-05-07 10:09:10|||||||||4
1620382180000|2021-05-07 10:09:40|||||||||279
1620382190000|2021-05-07 10:09:50|||||||||50
1620382200000|2021-05-07 10:10:00|||||||||865
1620382210000|2021-05-07 10:10:10||1939.5||1939||1939.5||1939|100
1620382220000|2021-05-07 10:10:20|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|561
1620382230000|2021-05-07 10:10:30|||||||||104
1620382260000|2021-05-07 10:11:00|1940|1939|1943|1941.5|1943|1941.5|1940|1939|1685
1620382320000|2021-05-07 10:12:00|1942.5|1941|1938.5|1937|1942.5|1941|1938.5|1937|2833
1620382330000|2021-05-07 10:12:10|||||||||245
1620382360000|2021-05-07 10:12:40|1939|1937.5|1939|1937.5|1939.5|1937.5|1939|1937.5|810
1620382390000|2021-05-07 10:13:10|||||||||465
1620382400000|2021-05-07 10:13:20||1937||1937||1937||1937|0
1620382410000|2021-05-07 10:13:30||1937.5||1937.5||1937.5||1937.5|111
1620382420000|2021-05-07 10:13:40|||||||||1
1620382440000|2021-05-07 10:14:00|||||||||283
1620382450000|2021-05-07 10:14:10|||||||||14
1620382470000|2021-05-07 10:14:30||1938||1938||1938||1938|0
1620382480000|2021-05-07 10:14:40|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939|1938|539
1620382490000|2021-05-07 10:14:50|||||||||155
1620382500000|2021-05-07 10:15:00|||||||||117
1620382540000|2021-05-07 10:15:40|1940|1939|1940.5|1939.5|1940.5|1939.5|1940|1939|959
1620382550000|2021-05-07 10:15:50|1941|1940|1942.5|1940|1942.5|1940|1941|1940|2528
1620382560000|2021-05-07 10:16:00|||||||||343
1620382570000|2021-05-07 10:16:10||1940.5||1941||1941||1940.5|117
1620382620000|2021-05-07 10:17:00|||||||||159
1620382630000|2021-05-07 10:17:10||1942||1942||1942||1942|315
1620382640000|2021-05-07 10:17:20|||||||||160
1620382650000|2021-05-07 10:17:30|||||||||55
1620382660000|2021-05-07 10:17:40||1941.5||1941.5||1941.5||1941.5|521
1620382670000|2021-05-07 10:17:50|1943||1942.5||1943||1942.5||516
1620382680000|2021-05-07 10:18:00|||||||||448
1620382710000|2021-05-07 10:18:30|1943|1942|1943|1942|1943|1942|1943|1942|158
1620382720000|2021-05-07 10:18:40|||||||||681
1620382740000|2021-05-07 10:19:00|||||||||294
1620382750000|2021-05-07 10:19:10||1941.5||1941.5||1941.5||1941.5|0
1620382800000|2021-05-07 10:20:00|1942.5|1941|1942|1940.5|1942.5|1941|1942|1940|890
1620382820000|2021-05-07 10:20:20||1941||1941||1941||1941|0
1620382860000|2021-05-07 10:21:00|||||||||607
1620382870000|2021-05-07 10:21:10|1941.5|1940.5|1941.5|1940.5|1941.5|1941|1941.5|1940.5|249
1620382900000|2021-05-07 10:21:40|1941|1940|1941|1940|1941|1940|1941|1940|280
1620382910000|2021-05-07 10:21:50|1941.5|1940.5|1942|1940.5|1942|1940.5|1941.5|1940.5|499
1620382930000|2021-05-07 10:22:10|||||||||255
1620382970000|2021-05-07 10:22:50|1942.5|1941|1942.5|1941.5|1942.5|1941.5|1942.5|1941|372
1620382980000|2021-05-07 10:23:00||1942||1941.5||1942||1941.5|442
1620383000000|2021-05-07 10:23:20||1942||1941.5||1942||1941.5|97
1620383040000|2021-05-07 10:24:00|1943|1942|1943|1942|1943|1942|1943|1941.5|440
1620383070000|2021-05-07 10:24:30|1943.5|1942.5|1946|1945|1946|1945|1943.5|1942.5|1610
1620383080000|2021-05-07 10:24:40|1945.5|1945.5|1946|1945|1946|1945.5|1945.5|1945|2990
1620383110000|2021-05-07 10:25:10|1946.5|1945.5|1947|1945.5|1947|1945.5|1946|1945|339
1620383140000|2021-05-07 10:25:40|1946.5|1945|1946.5|1945|1946.5|1945|1946.5|1945|389
1620383170000|2021-05-07 10:26:10|1947|1945.5|1952|1950|1952|1950.5|1947|1945.5|48676
1620383190000|2021-05-07 10:26:30|1952.5|1951|1952|1950.5|1952.5|1951|1952|1950.5|743
1620383210000|2021-05-07 10:26:50|||||||||171
1620383220000|2021-05-07 10:27:00|||||||||139
1620383230000|2021-05-07 10:27:10|1952.5|1951.5|1952.5|1951.5|1953|1951.5|1952|1951.5|367
1620383240000|2021-05-07 10:27:20|||||||||160
1620383250000|2021-05-07 10:27:30||1952||1952||1952||1952|230
1620383260000|2021-05-07 10:27:40|||||||||200
1620383280000|2021-05-07 10:28:00|||||||||7
1620383290000|2021-05-07 10:28:10|1952|1951.5|1952.5|1951.5|1952.5|1951.5|1952|1951.5|916
1620383300000|2021-05-07 10:28:20|||||||||118
1620383330000|2021-05-07 10:28:50|1952|1951|1952.5|1951.5|1952.5|1951.5|1952|1950.5|2354
1620383350000|2021-05-07 10:29:10||1952||1952||1952||1951.5|0
1620383360000|2021-05-07 10:29:20|||||||||28
1620383380000|2021-05-07 10:29:40|1952|1951.5|1952|1951.5|1952|1951.5|1952|1951.5|761
1620383390000|2021-05-07 10:29:50|||||||||224
1620383400000|2021-05-07 10:30:00|1952.5||1952.5||1952.5||1952.5||876
1620383410000|2021-05-07 10:30:10|1952|1951|1952|1950.5|1952|1951|1952|1950.5|667
1620383420000|2021-05-07 10:30:20|||||||||10
1620383470000|2021-05-07 10:31:10|1951.5|1950|1951|1950|1951.5|1950|1951|1949|3043
1620383490000|2021-05-07 10:31:30||1949.5||1949.5||1949.5||1949.5|944
1620383510000|2021-05-07 10:31:50|||||||||484
1620383600000|2021-05-07 10:33:20|||||||||51
1620383630000|2021-05-07 10:33:50|1950.5||1950.5||1950.5||1950||1238
1620383640000|2021-05-07 10:34:00|||||||||1631
1620383650000|2021-05-07 10:34:10|1950|1950|1953.5|1952|1953.5|1952|1950|1950|2906
1620383660000|2021-05-07 10:34:20||1952.5||1952.5||1952.5||1952.5|0
1620383670000|2021-05-07 10:34:30||1952||1952||1952||1952|215
1620383680000|2021-05-07 10:34:40|1953|1951|1952.5|1950.5|1953|1951|1952.5|1950.5|79
1620383690000|2021-05-07 10:34:50|1952|1950|1949.5|1948.5|1952|1950|1949.5|1948|1087
1620383700000|2021-05-07 10:35:00|||||||||206
1620383710000|2021-05-07 10:35:10|1950|1949|1950|1948.5|1950|1949|1950|1948.5|239
1620383730000|2021-05-07 10:35:30||1949||1949||1949||1949|0
1620383740000|2021-05-07 10:35:40|||||||||510
1620383750000|2021-05-07 10:35:50|1950.5|1949.5|1950.5|1949.5|1951|1949.5|1950.5|1949.5|616
1620383760000|2021-05-07 10:36:00|1951|1950|1952.5|1951|1952.5|1951.5|1951|1950|2657
1620383790000|2021-05-07 10:36:30|||||||||152
1620383820000|2021-05-07 10:37:00|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950|294
1620383860000|2021-05-07 10:37:40|1951.5|1951|1950|1948.5|1952|1951|1950|1948.5|1715
1620383880000|2021-05-07 10:38:00|1950.5|1949|1952|1951|1952|1951|1950.5|1949|1422
1620383900000|2021-05-07 10:38:20|||||||||208
1620383920000|2021-05-07 10:38:40|1952.5|1951.5|1954.5|1952.5|1956|1955.5|1952|1951.5|4503
1620383940000|2021-05-07 10:39:00|1954|1952|1953|1951.5|1954|1952|1952|1950|1832
1620383990000|2021-05-07 10:39:50|1953.5|1952|1953.5|1951.5|1953.5|1952.5|1953.5|1951.5|625
1620384020000|2021-05-07 10:40:20|1953|1951|1952.5|1951.5|1953|1951.5|1952|1950|549
1620384050000|2021-05-07 10:40:50|1952|1951|1952.5|1951|1952.5|1951|1952|1951|158
1620384060000|2021-05-07 10:41:00|||||||||19
1620384120000|2021-05-07 10:42:00||1951.5||1951.5||1951.5||1951.5|0
1620384130000|2021-05-07 10:42:10|1952|1951|1951.5|1950|1952|1951|1951.5|1950|381
1620384140000|2021-05-07 10:42:20||1950.5||1950||1950.5||1950|151
1620384160000|2021-05-07 10:42:40|1951||1951||1951||1951||0
1620384180000|2021-05-07 10:43:00|||||||||152
1620384200000|2021-05-07 10:43:20|||||||||51
1620384240000|2021-05-07 10:44:00|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|879
1620384260000|2021-05-07 10:44:20|||||||||2000
1620384320000|2021-05-07 10:45:20|||||||||453
1620384350000|2021-05-07 10:45:50|||||||||77
1620384370000|2021-05-07 10:46:10|1951|1950|1951|1950|1951|1950|1951|1950|6
1620384400000|2021-05-07 10:46:40|1950.5|1949.5|1951.5|1950.5|1951.5|1950.5|1950.5|1949.5|1699
1620384430000|2021-05-07 10:47:10|1951||1951||1951||1951||158
1620384440000|2021-05-07 10:47:20|1951.5||1951.5||1951.5||1951.5||271
1620384450000|2021-05-07 10:47:30|||||||||102
1620384470000|2021-05-07 10:47:50|||||||||52
1620384480000|2021-05-07 10:48:00|1951|1950|1950|1949|1951.5|1950|1950|1948|3891
1620384490000|2021-05-07 10:48:10||1949.5||1949.5||1949.5||1949.5|100
1620384520000|2021-05-07 10:48:40|1950.5|1950|1951|1950|1951|1950|1950.5|1950|782
1620384530000|2021-05-07 10:48:50|1951.5||1951.5||1951.5||1951.5||0
1620384600000|2021-05-07 10:50:00||1951||1950.5||1951||1950|335
1620384620000|2021-05-07 10:50:20|1952|1951|1952|1951|1952|1951|1952|1951|428
1620384640000|2021-05-07 10:50:40||1951.5||1951.5||1951.5||1951.5|1219
1620384650000|2021-05-07 10:50:50|1952.5|1952|1953|1952|1953|1952|1952.5|1952|576
1620384660000|2021-05-07 10:51:00|||||||||336
1620384670000|2021-05-07 10:51:10||1952.5||1952.5||1952.5||1952|319
1620384680000|2021-05-07 10:51:20|||||||||5187
1620384710000|2021-05-07 10:51:50|||||||||252
1620384720000|2021-05-07 10:52:00|||||||||100
1620384760000|2021-05-07 10:52:40|1953.5|1953|1953.5|1952.5|1954|1953|1953.5|1952.5|977
1620384780000|2021-05-07 10:53:00|1954|1953|1956|1955|1956|1955|1954|1952.5|2620
1620384790000|2021-05-07 10:53:10|||||||||1000
1620384800000|2021-05-07 10:53:20||1955.5||1955.5||1955.5||1955|285
1620384810000|2021-05-07 10:53:30||1955||1955||1955||1955|274
1620384820000|2021-05-07 10:53:40|||||||||50
1620384830000|2021-05-07 10:53:50|||||||||99
1620384840000|2021-05-07 10:54:00|||||||||25
1620384850000|2021-05-07 10:54:10|1955.5||1955.5||1955.5||1955.5||7
1620384860000|2021-05-07 10:54:20|1955|1954.5|1955|1954|1955|1954.5|1955|1954|399
1620384880000|2021-05-07 10:54:40|||||||||197
1620384890000|2021-05-07 10:54:50|||||||||15320
1620384900000|2021-05-07 10:55:00|1955.5|1954.5|1955|1954|1955.5|1955|1955|1953.5|6750
1620384920000|2021-05-07 10:55:20|1954.5|1953.5|1952.5|1951.5|1954.5|1953.5|1952.5|1951|564
1620384950000|2021-05-07 10:55:50|||||||||4000
1620384980000|2021-05-07 10:56:20|1953|1952|1952.5|1952|1953|1952|1952.5|1952|1440
1620385000000|2021-05-07 10:56:40||1951.5||1951.5||1951.5||1951.5|183
1620385030000|2021-05-07 10:57:10|1952||1952||1952||1952||0
1620385040000|2021-05-07 10:57:20|1952.5|1951|1952.5|1951.5|1952.5|1952|1952.5|1951|483
1620385080000|2021-05-07 10:58:00|1953|1952|1953|1952.5|1953|1952.5|1953|1952|308
1620385090000|2021-05-07 10:58:10|1953.5||1953.5||1953.5||1953.5||72
1620385110000|2021-05-07 10:58:30|1954|1953|1954.5|1953.5|1954.5|1953.5|1954|1953|282
1620385140000|2021-05-07 10:59:00|||||||||458
1620385150000|2021-05-07 10:59:10|1954||1954||1954||1954||100
1620385190000|2021-05-07 10:59:50|||||||||165
1620385200000|2021-05-07 11:00:00|1953.5|1953|1953.5|1952.5|1953.5|1953|1953.5|1952.5|563
1620385240000|2021-05-07 11:00:40|||||||||64
1620385250000|2021-05-07 11:00:50|||||||||189
1620385260000|2021-05-07 11:01:00|1953||1953||1953||1953||0
1620385270000|2021-05-07 11:01:10|1953.5||1953.5||1953.5||1953.5||432
1620385310000|2021-05-07 11:01:50|1954|1953|1954|1953|1954|1953|1954|1953|242
1620385320000|2021-05-07 11:02:00|1954.5|1953.5|1954|1953|1954.5|1954|1953.5|1953|2168
1620385360000|2021-05-07 11:02:40|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|365
1620385370000|2021-05-07 11:02:50||1953||1952.5||1953||1952.5|100
1620385390000|2021-05-07 11:03:10|1953|1952|1952.5|1951.5|1953|1952.5|1952|1951.5|1079
1620385400000|2021-05-07 11:03:20|1953|1952|1953|1952|1953|1952|1953|1952|811
1620385410000|2021-05-07 11:03:30||1951.5||1951.5||1951.5||1951.5|0
1620385430000|2021-05-07 11:03:50|||||||||75
1620385450000|2021-05-07 11:04:10|1952.5||1952.5||1952.5||1952.5||0
1620385460000|2021-05-07 11:04:20|1952|1951|1952|1951|1952|1951|1950.5|1950|1942
1620385470000|2021-05-07 11:04:30|1952.5|1951.5|1953|1952.5|1953|1952.5|1952.5|1951.5|256
1620385480000|2021-05-07 11:04:40|1953.5|1953|1953.5|1952.5|1954|1953|1953.5|1952.5|329
1620385490000|2021-05-07 11:04:50|1954|1953|1954|1953.5|1954|1953.5|1954|1953|332
1620385500000|2021-05-07 11:05:00|1954.5|1954|1955|1954|1955.5|1954.5|1954.5|1954|1463
1620385510000|2021-05-07 11:05:10|1955.5|1954.5|1956|1955|1956|1955|1955.5|1954.5|100
1620385540000|2021-05-07 11:05:40|1955.5|1954.5|1955|1954|1955.5|1954.5|1955|1953.5|40
1620385550000|2021-05-07 11:05:50|||||||||200
1620385560000|2021-05-07 11:06:00|||||||||290
1620385570000|2021-05-07 11:06:10|||||||||50
1620385590000|2021-05-07 11:06:30|||||||||175
1620385600000|2021-05-07 11:06:40||1954.5||1954.5||1954.5||1954|0
1620385630000|2021-05-07 11:07:10|1954.5|1954|1954.5|1954|1954.5|1954|1954.5|1954|330
1620385700000|2021-05-07 11:08:20|1954|1953.5|1954|1952.5|1954|1953.5|1954|1952.5|1971
1620385710000|2021-05-07 11:08:30|1953.5|1952|1954|1953|1954|1953.5|1953.5|1952|572
1620385720000|2021-05-07 11:08:40|1954.5|1953.5|1954.5|1953|1954.5|1954|1954.5|1953|418
1620385730000|2021-05-07 11:08:50|1954|1952.5|1954|1952.5|1954|1952.5|1954|1952.5|0
1620385740000|2021-05-07 11:09:00||1953||1953||1953||1953|18
1620385760000|2021-05-07 11:09:20|||||||||113
1620385770000|2021-05-07 11:09:30|||||||||79
1620385780000|2021-05-07 11:09:40||1953.5||1953.5||1953.5||1953.5|0
1620385790000|2021-05-07 11:09:50|1953.5|1953|1952.5|1952|1953.5|1953|1952.5|1952|1182
1620385810000|2021-05-07 11:10:10|1953|1952.5|1953|1952|1953|1952.5|1953|1952|495
1620385820000|2021-05-07 11:10:20|||||||||2
1620385830000|2021-05-07 11:10:30|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|42
1620385850000|2021-05-07 11:10:50|1953|1952|1952.5|1952|1953|1952|1952.5|1951|664
1620385900000|2021-05-07 11:11:40|1953|1952.5|1953|1952.5|1953.5|1952.5|1953|1952.5|762
1620385920000|2021-05-07 11:12:00|||||||||1113
1620385930000|2021-05-07 11:12:10|||||||||78
1620385940000|2021-05-07 11:12:20|1953.5|1953|1953.5|1952.5|1954|1953.5|1953.5|1952.5|198
1620385950000|2021-05-07 11:12:30|1954||1954||1954||1954||0
1620385960000|2021-05-07 11:12:40|1953.5||1953.5||1953.5||1953.5||0
1620386010000|2021-05-07 11:13:30|||||||||429
1620386030000|2021-05-07 11:13:50|1953||1953||1953||1953||1897
1620386050000|2021-05-07 11:14:10|1953.5|1953|1953.5|1952.5|1953.5|1953|1953.5|1952.5|855
1620386070000|2021-05-07 11:14:30|||||||||830
1620386080000|2021-05-07 11:14:40|1953|1952|1953.5|1952|1953.5|1952|1953|1952|717
1620386100000|2021-05-07 11:15:00||1952.5||1952.5||1952.5||1952|88
1620386130000|2021-05-07 11:15:30|1953|1952|1953|1952|1953.5|1952|1952.5|1951.5|833
1620386160000|2021-05-07 11:16:00||1952.5||1952.5||1952.5||1952|41
1620386170000|2021-05-07 11:16:10||1952||1952||1952||1952|0
1620386190000|2021-05-07 11:16:30|1953.5|1952.5|1953|1952.5|1953.5|1953|1953|1952.5|1222
1620386220000|2021-05-07 11:17:00|||||||||1
1620386250000|2021-05-07 11:17:30|1953.5|1953|1953.5|1952.5|1953.5|1953|1953.5|1952.5|189
1620386290000|2021-05-07 11:18:10|1953||1953||1953||1953||0
1620386380000|2021-05-07 11:19:40|1953.5||1953.5||1953.5||1953.5||294
1620386390000|2021-05-07 11:19:50|||||||||1945
1620386440000|2021-05-07 11:20:40|||||||||75
1620386470000|2021-05-07 11:21:10|||||||||415
1620386520000|2021-05-07 11:22:00|1953||1953||1953.5||1953||116
1620386550000|2021-05-07 11:22:30||1952||1952||1952.5||1952|319
1620386560000|2021-05-07 11:22:40||1952.5||1952.5||1952.5||1952.5|0
1620386570000|2021-05-07 11:22:50|1953.5||1953.5||1953.5||1953.5||166
1620386740000|2021-05-07 11:25:40|||||||||180
1620386780000|2021-05-07 11:26:20|||||||||4
1620386790000|2021-05-07 11:26:30|1953|1953|1954.5|1953.5|1955|1954.5|1953|1953|4428
1620386930000|2021-05-07 11:28:50|||||||||23
1620386940000|2021-05-07 11:29:00||1954||1954||1954||1953.5|19
1620386990000|2021-05-07 11:29:50|||||||||100
1620387000000|2021-05-07 11:30:00|1955|1954.5|1955|1954.5|1955|1954.5|1955|1954.5|555
1620387040000|2021-05-07 11:30:40|1955.5|1955|1955.5|1955|1955.5|1955|1955.5|1955|301
1620387060000|2021-05-07 11:31:00|||||||||335
1620387070000|2021-05-07 11:31:10|||||||||1
1620387100000|2021-05-07 11:31:40|1956|1955.5|1958.5|1958|1958.5|1958|1956|1955|581
1620387110000|2021-05-07 11:31:50|||||||||26
1620387120000|2021-05-07 11:32:00|||||||||432
1620387160000|2021-05-07 11:32:40|1958|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957.5|1164
1620387290000|2021-05-07 11:34:50|||||||||7
1620387330000|2021-05-07 11:35:30|1958|1957|1958.5|1957.5|1958.5|1957.5|1957.5|1957|1363
1620387380000|2021-05-07 11:36:20|||||||||239
1620387390000|2021-05-07 11:36:30|1959|1958|1959.5|1959|1959.5|1959|1958.5|1958|2056
1620387400000|2021-05-07 11:36:40|1960|1959.5|1960|1959.5|1960|1959.5|1959.5|1959|2129
1620387410000|2021-05-07 11:36:50|||||||||82
1620387420000|2021-05-07 11:37:00|1961|1960.5|1961.5|1961|1961.5|1961|1961|1960.5|1090
1620387440000|2021-05-07 11:37:20|||||||||125
1620387480000|2021-05-07 11:38:00|||||||||26
1620387540000|2021-05-07 11:39:00|1962|1961.5|1963|1962.5|1963|1962.5|1962|1961.5|381
1620387570000|2021-05-07 11:39:30||1962||1962||1962||1962|434
1620387590000|2021-05-07 11:39:50|||||||||2
1620387620000|2021-05-07 11:40:20|||||||||169
1620387630000|2021-05-07 11:40:30||1962.5||1962.5||1962.5||1962.5|0
1620387650000|2021-05-07 11:40:50|1962.5|1962|1962.5|1962|1962.5|1962|1962.5|1961.5|893
1620387660000|2021-05-07 11:41:00|||||||||3
1620387670000|2021-05-07 11:41:10||1961.5||1962||1962||1961.5|211
1620387700000|2021-05-07 11:41:40|1962|1961.5|1961.5|1960.5|1962|1961.5|1961|1960|1581
1620387710000|2021-05-07 11:41:50||1961||1961||1961||1961|0
1620387720000|2021-05-07 11:42:00|1962||1962.5||1962.5||1962||557
1620387770000|2021-05-07 11:42:50|||||||||101
1620387790000|2021-05-07 11:43:10|||||||||51
1620387900000|2021-05-07 11:45:00|||||||||3
1620387910000|2021-05-07 11:45:10|||||||||143
1620387940000|2021-05-07 11:45:40|1962||1962||1962||1962||189
1620387950000|2021-05-07 11:45:50|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|800
1620387970000|2021-05-07 11:46:10|1961|1960|1961.5|1960.5|1961.5|1960.5|1960.5|1959.5|276
1620388000000|2021-05-07 11:46:40||1961||1961||1961||1960.5|280
1620388010000|2021-05-07 11:46:50|||||||||436
1620388030000|2021-05-07 11:47:10|1962|1961.5|1962|1961.5|1962|1961.5|1962|1961|1518
1620388040000|2021-05-07 11:47:20||1961||1961.5||1961.5||1961|65
1620388050000|2021-05-07 11:47:30|1961.5|1961|1961.5|1960.5|1961.5|1961|1959.5|1959|2265
1620388060000|2021-05-07 11:47:40||1960||1960||1960||1960|0
1620388100000|2021-05-07 11:48:20|1962|1960.5|1962|1961|1962|1961|1962|1960.5|2657
1620388110000|2021-05-07 11:48:30|1961.5|1960.5|1959.5|1958.5|1961.5|1960.5|1958.5|1957.5|1568
1620388120000|2021-05-07 11:48:40|1959|1958|1959.5|1959|1959.5|1959|1959|1958|205
1620388130000|2021-05-07 11:48:50|1960||1960||1960||1960||252
1620388140000|2021-05-07 11:49:00|1960.5||1960.5||1960.5||1960.5||233
1620388180000|2021-05-07 11:49:40|1961|1959.5|1961.5|1960|1961.5|1960|1960.5|1959.5|840
1620388190000|2021-05-07 11:49:50||1960.5||1960.5||1960.5||1960.5|0
1620388200000|2021-05-07 11:50:00|1962|1961|1962.5|1962|1962.5|1962|1961.5|1960.5|508
1620388210000|2021-05-07 11:50:10|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|27
1620388220000|2021-05-07 11:50:20|||||||||44
1620388260000|2021-05-07 11:51:00||1962||1962.5||1962.5||1962|158
1620388270000|2021-05-07 11:51:10|||||||||266
1620388300000|2021-05-07 11:51:40||1962||1962||1962||1962|95
1620388390000|2021-05-07 11:53:10|1963.5|1962.5|1964|1962.5|1964|1962.5|1963.5|1962.5|689
1620388420000|2021-05-07 11:53:40|1964.5|1963|1967.5|1966|1969|1967|1964|1963|2449
1620388440000|2021-05-07 11:54:00|1967|1965.5|1965|1963.5|1967|1966|1965|1963.5|734
1620388450000|2021-05-07 11:54:10|1965.5|1964|1965.5|1964.5|1966|1964.5|1965.5|1964|646
1620388460000|2021-05-07 11:54:20|1966||1966||1966||1966||301
1620388470000|2021-05-07 11:54:30|||||||||1000
1620388500000|2021-05-07 11:55:00|1966.5|1965|1967|1965.5|1967|1965.5|1966.5|1965|485
1620388510000|2021-05-07 11:55:10|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1964.5|0
1620388550000|2021-05-07 11:55:50|||||||||500
1620388580000|2021-05-07 11:56:20||1965.5||1965.5||1965.5||1965.5|10
1620388600000|2021-05-07 11:56:40|||||||||29
1620388610000|2021-05-07 11:56:50|||||||||272
1620388620000|2021-05-07 11:57:00|||||||||305
1620388640000|2021-05-07 11:57:20|1966|1965|1966|1965|1966|1965.5|1966|1965|285
1620388670000|2021-05-07 11:57:50|1965.5|1964.5|1964.5|1964|1965.5|1964.5|1964.5|1963.5|557
1620388680000|2021-05-07 11:58:00|||||||||100
1620388690000|2021-05-07 11:58:10|1964|1963.5|1964|1962.5|1964|1963.5|1964|1962.5|338
1620388700000|2021-05-07 11:58:20|||||||||110
1620388710000|2021-05-07 11:58:30||1963||1963||1963||1963|0
1620388720000|2021-05-07 11:58:40|1963.5||1963.5||1963.5||1963.5||46
1620388730000|2021-05-07 11:58:50|1964||1964||1964||1964||475
1620388750000|2021-05-07 11:59:10||1963.5||1963||1963.5||1963|883
1620388760000|2021-05-07 11:59:20||1963.5||1963.5||1963.5||1963.5|0
1620388770000|2021-05-07 11:59:30|||||||||111
1620388790000|2021-05-07 11:59:50|1964.5||1964||1964.5||1964||129
1620388810000|2021-05-07 12:00:10|1964.5|1964|1966.5|1966|1966.5|1966|1964.5|1964|876
1620388860000|2021-05-07 12:01:00|1966|1965.5|1966|1964|1966|1965.5|1966|1964|746
1620388880000|2021-05-07 12:01:20|1964.5|1963.5|1966|1964.5|1966|1964.5|1964.5|1963.5|1019
1620388900000|2021-05-07 12:01:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|932
1620388950000|2021-05-07 12:02:30|1966|1965|1966|1964.5|1966|1965|1966|1964.5|91
1620388970000|2021-05-07 12:02:50|1965.5||1965.5||1965.5||1965.5||0
1620389000000|2021-05-07 12:03:20|||||||||500
1620389030000|2021-05-07 12:03:50|1965|1964|1964.5|1964|1965|1964|1964|1963.5|604
1620389040000|2021-05-07 12:04:00|1964|1963|1963.5|1962|1964|1963.5|1963.5|1962|177
1620389070000|2021-05-07 12:04:30|1963|1961.5|1962|1960.5|1963|1961.5|1962|1960.5|436
1620389080000|2021-05-07 12:04:40||1960||1960.5||1960.5||1960|0
1620389090000|2021-05-07 12:04:50||1960||1960.5||1960.5||1960|242
1620389110000|2021-05-07 12:05:10|1961.5||1961||1961.5||1961||125
1620389130000|2021-05-07 12:05:30|1961.5|1961|1961.5|1960.5|1961.5|1961|1961|1960.5|620
1620389150000|2021-05-07 12:05:50|||||||||6
1620389160000|2021-05-07 12:06:00||1961||1961||1961||1961|0
1620389170000|2021-05-07 12:06:10|1962|1961.5|1962|1961.5|1962.5|1961.5|1961.5|1961|1415
1620389180000|2021-05-07 12:06:20|1962.5|1962|1963.5|1962.5|1963.5|1962.5|1962.5|1962|421
1620389190000|2021-05-07 12:06:30||1963||1963||1963||1963|0
1620389200000|2021-05-07 12:06:40|1964|1962.5|1964|1962.5|1964|1963|1964|1962.5|102
1620389240000|2021-05-07 12:07:20|1964.5|1963|1965|1963.5|1965|1963.5|1964.5|1963|8
1620389250000|2021-05-07 12:07:30||1964||1964||1964||1964|5
1620389280000|2021-05-07 12:08:00|1964.5|1964.5|1963|1962|1965|1964.5|1962|1961|6214
1620389290000|2021-05-07 12:08:10||1961.5||1961.5||1961.5||1961.5|606
1620389340000|2021-05-07 12:09:00||1962||1962||1962||1962|101
1620389350000|2021-05-07 12:09:10|||||||||643
1620389360000|2021-05-07 12:09:20|||||||||46
1620389390000|2021-05-07 12:09:50|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|175
1620389410000|2021-05-07 12:10:10||1962||1962||1962||1962|0
1620389420000|2021-05-07 12:10:20|1963|1962.5|1963|1962|1963|1962.5|1963|1962|402
1620389470000|2021-05-07 12:11:10|1963.5|1962.5|1965|1963.5|1965|1963.5|1963.5|1962.5|610
1620389480000|2021-05-07 12:11:20|1965.5|1964|1965.5|1964.5|1965.5|1964.5|1965.5|1964|104
1620389500000|2021-05-07 12:11:40|||||||||161
1620389540000|2021-05-07 12:12:20|||||||||25
1620389560000|2021-05-07 12:12:40|1965|1964|1965|1964|1965|1964.5|1965|1964|407
1620389580000|2021-05-07 12:13:00||1964.5||1964.5||1964.5||1964.5|0
1620389600000|2021-05-07 12:13:20|||||||||100
1620389650000|2021-05-07 12:14:10|||||||||24
1620389710000|2021-05-07 12:15:10|||||||||3319
1620389720000|2021-05-07 12:15:20|1965.5|1965|1966.5|1966|1966.5|1966|1965.5|1965|1059
1620389740000|2021-05-07 12:15:40|||||||||47
1620389750000|2021-05-07 12:15:50|1967|1966.5|1967|1966.5|1967|1966.5|1967|1966.5|292
1620389770000|2021-05-07 12:16:10|||||||||243
1620389780000|2021-05-07 12:16:20|||||||||100
1620389810000|2021-05-07 12:16:50|||||||||971
1620389870000|2021-05-07 12:17:50|||||||||904
1620389900000|2021-05-07 12:18:20|1966.5|1965.5|1966.5|1966|1966.5|1966|1966.5|1965|818
1620389970000|2021-05-07 12:19:30|1967|1966.5|1968|1967|1968|1967|1967|1966.5|1078
1620389980000|2021-05-07 12:19:40||1967.5||1967||1967.5||1967|94
1620389990000|2021-05-07 12:19:50|||||||||636
1620390010000|2021-05-07 12:20:10|1967.5||1967.5||1967.5||1967.5||0
1620390020000|2021-05-07 12:20:20||1966.5||1966.5||1966.5||1966.5|421
1620390070000|2021-05-07 12:21:10|||||||||130
1620390080000|2021-05-07 12:21:20|||||||||9
1620390140000|2021-05-07 12:22:20|||||||||2
1620390200000|2021-05-07 12:23:20|||||||||2
1620390220000|2021-05-07 12:23:40|1967||1967||1967||1967||0
1620390260000|2021-05-07 12:24:20|1966.5|1966|1966.5|1966|1967|1966.5|1966.5|1966|915
1620390270000|2021-05-07 12:24:30||1965.5||1965.5||1965.5||1965.5|4087
1620390300000|2021-05-07 12:25:00|1966|1965|1964|1963|1966|1965|1964|1963|3045
1620390310000|2021-05-07 12:25:10|1963.5|1962.5|1964|1963|1964|1963|1963.5|1962.5|5188
1620390350000|2021-05-07 12:25:50|1963.5||1964||1964||1963.5||988
1620390360000|2021-05-07 12:26:00|||||||||4901
1620390380000|2021-05-07 12:26:20|1964.5||1964||1964.5||1964||267
1620390390000|2021-05-07 12:26:30|1963.5|1963.5|1964|1963.5|1964|1963.5|1963.5|1963.5|628
1620390420000|2021-05-07 12:27:00||1963||1963||1963||1963|100
1620390470000|2021-05-07 12:27:50|1963.5|1962.5|1961|1960|1963.5|1963|1961|1960|17417
1620390480000|2021-05-07 12:28:00|||||||||709
1620390490000|2021-05-07 12:28:10|||||||||365
1620390530000|2021-05-07 12:28:50|1960.5|1959.5|1959|1958|1961|1959.5|1959|1958|2690
1620390550000|2021-05-07 12:29:10|||||||||222
1620390570000|2021-05-07 12:29:30|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957.5|379
1620390580000|2021-05-07 12:29:40|1958.5|1958|1960.5|1959.5|1961|1959.5|1958|1957.5|5777
1620390590000|2021-05-07 12:29:50|1959.5|1959|1958.5|1957|1960|1959|1958.5|1957|3263
1620390600000|2021-05-07 12:30:00|1958|1956.5|1957|1956|1958.5|1957|1957|1956|6783
1620390610000|2021-05-07 12:30:10|1955|1955.5|1956|1954.5|1956.5|1955.5|1955|1954.5|1097
1620390620000|2021-05-07 12:30:20|1956.5|1955|1957|1955.5|1957|1955.5|1956|1955|394
1620390630000|2021-05-07 12:30:30|1956.5|1956|1956.5|1954.5|1956.5|1956|1956.5|1954.5|0
1620390640000|2021-05-07 12:30:40||1955||1955||1955||1955|0
1620390650000|2021-05-07 12:30:50|1957|1955.5|1958|1956.5|1959|1957.5|1956.5|1955.5|1538
1620390660000|2021-05-07 12:31:00|||||||||773
1620390670000|2021-05-07 12:31:10|1958.5|1957|1958.5|1957|1958.5|1957.5|1958.5|1957|692
1620390680000|2021-05-07 12:31:20|||||||||281
1620390690000|2021-05-07 12:31:30||1957.5||1957.5||1957.5||1957.5|0
1620390700000|2021-05-07 12:31:40|1959|1958.5|1961|1959|1961|1959|1958.5|1958|1029
1620390720000|2021-05-07 12:32:00|1960.5|1958.5|1960.5|1959|1961|1959|1960|1958.5|868
1620390730000|2021-05-07 12:32:10|1960|1960|1961|1959.5|1961|1960|1960|1959|1198
1620390740000|2021-05-07 12:32:20|1961.5|1960|1966|1964.5|1966|1965|1961|1960|1982
1620390750000|2021-05-07 12:32:30|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|975
1620390760000|2021-05-07 12:32:40|1965||1965||1965||1965||0
1620390770000|2021-05-07 12:32:50|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|63
1620390780000|2021-05-07 12:33:00|1965|1963|1965.5|1963.5|1965.5|1963.5|1965|1963|801
1620390790000|2021-05-07 12:33:10||1964||1964.5||1964.5||1964|50
1620390800000|2021-05-07 12:33:20|1966|1965.5|1966|1965|1966|1965.5|1965.5|1965|548
1620390810000|2021-05-07 12:33:30|1966.5|1965.5|1970|1968|1970|1968|1966.5|1965|640
1620390850000|2021-05-07 12:34:10|1970.5|1968.5|1972.5|1971|1972.5|1971|1970.5|1968.5|612
1620390860000|2021-05-07 12:34:20|||||||||96
1620390870000|2021-05-07 12:34:30||1971.5||1971||1971.5||1971|0
1620390880000|2021-05-07 12:34:40|1972||1972||1972||1972||0
1620390910000|2021-05-07 12:35:10|||||||||143
1620390920000|2021-05-07 12:35:20|1972.5|1971.5|1973|1971.5|1973|1971.5|1972.5|1971.5|297
1620390930000|2021-05-07 12:35:30||1972||1972||1972||1972|125
1620390940000|2021-05-07 12:35:40|1972.5|1971.5|1970.5|1969|1973|1971.5|1970.5|1968|6286
1620390950000|2021-05-07 12:35:50|1971|1969.5|1970.5|1969.5|1971.5|1969.5|1970.5|1969.5|599
1620390960000|2021-05-07 12:36:00|1971|1970|1971.5|1970|1971.5|1970|1971|1969.5|594
1620390980000|2021-05-07 12:36:20||1970.5||1970.5||1970.5||1970.5|0
1620391020000|2021-05-07 12:37:00|1971|1970|1971|1970.5|1971|1970.5|1970|1969.5|225
1620391040000|2021-05-07 12:37:20||1970||1970||1970||1970|190
1620391050000|2021-05-07 12:37:30|1971.5|1970.5|1971.5|1970|1971.5|1970.5|1971.5|1970|152
1620391070000|2021-05-07 12:37:50|1971||1971.5||1971.5||1971||35
1620391100000|2021-05-07 12:38:20|1972|1970.5|1972|1971|1972|1971|1971.5|1970.5|683
1620391110000|2021-05-07 12:38:30|1972.5|1971.5|1972.5|1970.5|1973|1971.5|1972.5|1970.5|537
1620391170000|2021-05-07 12:39:30|1972|1970|1969.5|1968|1972|1970|1969.5|1968|1648
1620391180000|2021-05-07 12:39:40|1969|1967.5|1969|1967.5|1969|1967.5|1969|1967.5|0
1620391190000|2021-05-07 12:39:50|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1620391200000|2021-05-07 12:40:00||1968||1968||1968||1968|0
1620391210000|2021-05-07 12:40:10||1967||1968||1968||1967|11
1620391250000|2021-05-07 12:40:50|||||||||6
1620391270000|2021-05-07 12:41:10|1969|1968.5|1969.5|1968|1970.5|1968.5|1969|1968|1920
1620391290000|2021-05-07 12:41:30|1969||1969||1969||1969||0
1620391300000|2021-05-07 12:41:40|||||||||258
1620391310000|2021-05-07 12:41:50||1967.5||1967.5||1967.5||1967.5|107
1620391350000|2021-05-07 12:42:30|1969.5|1968|1969|1968|1969.5|1969|1969|1968|1307
1620391360000|2021-05-07 12:42:40|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1969.5|1968|205
1620391390000|2021-05-07 12:43:10|1969|1968.5|1969.5|1968.5|1969.5|1968.5|1969|1968.5|505
1620391410000|2021-05-07 12:43:30|1970|1969|1970.5|1969|1970.5|1969|1970|1968.5|683
1620391430000|2021-05-07 12:43:50|||||||||15
1620391440000|2021-05-07 12:44:00|1971|1969.5|1972.5|1971|1972.5|1971.5|1970.5|1969.5|1858
1620391450000|2021-05-07 12:44:10|1973|1971.5|1973|1971.5|1973|1971.5|1973|1971.5|0
1620391470000|2021-05-07 12:44:30||1972||1972||1972||1972|41
1620391500000|2021-05-07 12:45:00|1972.5|1971.5|1973|1972|1973|1972|1972.5|1971|639
1620391510000|2021-05-07 12:45:10|1973.5|1972.5|1974.5|1973|1974.5|1973|1973.5|1972.5|588
1620391520000|2021-05-07 12:45:20||1972.5||1972.5||1972.5||1972.5|0
1620391540000|2021-05-07 12:45:40|1974|1973|1974.5|1973|1974.5|1973|1974|1973|0
1620391550000|2021-05-07 12:45:50|1974|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|414
1620391560000|2021-05-07 12:46:00|1974|1973|1980.5|1980|1981|1980.5|1974|1973|29789
1620391570000|2021-05-07 12:46:10|1981|1979.5|1980.5|1980|1981|1980|1980.5|1979.5|7166
1620391580000|2021-05-07 12:46:20|||||||||136
1620391590000|2021-05-07 12:46:30|1981|1980.5|1982|1980.5|1982.5|1981.5|1980.5|1980.5|800
1620391600000|2021-05-07 12:46:40|||||||||147
1620391620000|2021-05-07 12:47:00|1980.5|1980|1982|1980.5|1982|1980.5|1980.5|1980|2371
1620391630000|2021-05-07 12:47:10|||||||||2
1620391640000|2021-05-07 12:47:20|||||||||190
1620391650000|2021-05-07 12:47:30||1981||1981||1981||1981|175
1620391660000|2021-05-07 12:47:40|1982.5|1981.5|1984.5|1983|1984.5|1983|1982.5|1981.5|1582
1620391670000|2021-05-07 12:47:50|1985|1983.5|1985|1984|1985|1984|1985|1983.5|152
1620391680000|2021-05-07 12:48:00|1985.5||1985.5||1985.5||1985.5||315
1620391690000|2021-05-07 12:48:10|1985|1983.5|1984.5|1983|1985|1983.5|1984|1982|581
1620391700000|2021-05-07 12:48:20|1985||1985||1985||1985||0
1620391710000|2021-05-07 12:48:30|1984.5||1984.5||1984.5||1984.5||0
1620391720000|2021-05-07 12:48:40|1984||1984||1984||1984||931
1620391740000|2021-05-07 12:49:00|||||||||265
1620391790000|2021-05-07 12:49:50|||||||||3
1620391810000|2021-05-07 12:50:10|||||||||873
1620391820000|2021-05-07 12:50:20|||||||||252
1620391840000|2021-05-07 12:50:40|||||||||117
1620391850000|2021-05-07 12:50:50|||||||||20
1620391880000|2021-05-07 12:51:20|1983.5|1982.5|1981.5|1981|1983.5|1982.5|1981.5|1981|2341
1620391890000|2021-05-07 12:51:30|1982|1981.5|1983|1981.5|1983|1981.5|1982|1981.5|1279
1620391910000|2021-05-07 12:51:50|||||||||28
1620391940000|2021-05-07 12:52:20|||||||||51
1620391960000|2021-05-07 12:52:40|1983.5|1982|1982.5|1981.5|1983.5|1982.5|1982.5|1981.5|613
1620391970000|2021-05-07 12:52:50|1982||1982||1982||1982||0
1620391980000|2021-05-07 12:53:00|1981.5|1981|1981.5|1980.5|1982|1981|1981.5|1980.5|328
1620391990000|2021-05-07 12:53:10|1981|1981|1982|1981.5|1982|1981.5|1981|1981|717
1620392010000|2021-05-07 12:53:30|1982.5|1982|1984|1983|1984|1983|1982.5|1982|631
1620392020000|2021-05-07 12:53:40|||||||||60
1620392030000|2021-05-07 12:53:50|1983.5|1982.5|1983.5|1982|1983.5|1982.5|1983.5|1982|244
1620392040000|2021-05-07 12:54:00|1983|1981.5|1982.5|1981.5|1983|1981.5|1982.5|1981.5|132
1620392050000|2021-05-07 12:54:10|||||||||60
1620392060000|2021-05-07 12:54:20||1981||1981||1981||1981|167
1620392090000|2021-05-07 12:54:50||1981.5||1981||1981.5||1981|7
1620392110000|2021-05-07 12:55:10|1983|1981.5|1984|1982.5|1984|1982.5|1983|1981.5|1104
1620392130000|2021-05-07 12:55:30||1983||1983||1983||1983|0
1620392140000|2021-05-07 12:55:40|1983.5|1982.5|1984|1983|1984|1983|1983.5|1982|253
1620392150000|2021-05-07 12:55:50||1982.5||1982.5||1982.5||1982.5|26
1620392160000|2021-05-07 12:56:00|1983.5|1982|1983.5|1982.5|1983.5|1982.5|1983.5|1981.5|235
1620392170000|2021-05-07 12:56:10|1984|1983.5|1985.5|1983.5|1985.5|1984|1984|1983|838
1620392200000|2021-05-07 12:56:40|1985||1985||1985||1985||0
1620392210000|2021-05-07 12:56:50|1984.5|1983|1984.5|1983|1984.5|1983|1984.5|1983|183
1620392220000|2021-05-07 12:57:00|1984|1982.5|1984.5|1982.5|1984.5|1982.5|1984|1982|15
1620392240000|2021-05-07 12:57:20|1984|1982|1983.5|1981.5|1984|1982|1983.5|1981.5|45
1620392250000|2021-05-07 12:57:30|1982.5|1981|1982.5|1980.5|1982.5|1981|1982.5|1980.5|319
1620392260000|2021-05-07 12:57:40|1982|1980|1981.5|1980|1982|1980|1981.5|1980|0
1620392270000|2021-05-07 12:57:50|1981|1979.5|1981|1980|1981|1980|1981|1979.5|1248
1620392280000|2021-05-07 12:58:00|||||||||26
1620392310000|2021-05-07 12:58:30|1980.5|1979.5|1979.5|1977.5|1980.5|1980|1979|1977.5|9610
1620392320000|2021-05-07 12:58:40||1978||1978||1978||1978|0
1620392330000|2021-05-07 12:58:50|1979|1977.5|1979|1977.5|1979|1977.5|1979|1977.5|0
1620392340000|2021-05-07 12:59:00|1978.5||1978.5||1978.5||1978.5||0
1620392350000|2021-05-07 12:59:10|1978|1977|1978.5|1977|1978.5|1977|1978|1977|89
1620392360000|2021-05-07 12:59:20|1978||1978||1978||1978||0
1620392370000|2021-05-07 12:59:30|1978.5|1977.5|1978.5|1977.5|1978.5|1978|1978.5|1977.5|763
1620392390000|2021-05-07 12:59:50|1978|1977|1978|1977|1978|1977|1978|1977|68
1620392420000|2021-05-07 13:00:20|1977.5|1976.5|1976.5|1976|1977.5|1976.5|1976.5|1976|779
1620392430000|2021-05-07 13:00:30||1975.5||1975.5||1975.5||1975.5|353
1620392460000|2021-05-07 13:01:00|1977|1976|1978.5|1977.5|1978.5|1978|1977|1976|1404
1620392480000|2021-05-07 13:01:20|1978||1978||1978||1978||99
1620392490000|2021-05-07 13:01:30|1978.5|1977|1978|1977|1978.5|1977|1978|1977|543
1620392510000|2021-05-07 13:01:50|1977.5||1977.5||1977.5||1977.5||93
1620392540000|2021-05-07 13:02:20||1976.5||1976.5||1976.5||1976.5|152
1620392550000|2021-05-07 13:02:30|1977|1976|1977|1976|1977|1976|1977|1976|13
1620392570000|2021-05-07 13:02:50|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|0
1620392600000|2021-05-07 13:03:20|1976||1976||1976||1976||49
1620392610000|2021-05-07 13:03:30|1976.5|1976|1977.5|1976.5|1977.5|1976.5|1976.5|1976|1093
1620392620000|2021-05-07 13:03:40||1977||1977||1977||1976.5|125
1620392630000|2021-05-07 13:03:50|1978|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977.5|513
1620392650000|2021-05-07 13:04:10|1979|1978|1978.5|1978|1979|1978|1978.5|1978|555
1620392660000|2021-05-07 13:04:20||1977.5||1976.5||1977.5||1976.5|199
1620392680000|2021-05-07 13:04:40|||||||||58
1620392710000|2021-05-07 13:05:10||1977||1977||1977||1977|7
1620392720000|2021-05-07 13:05:20|||||||||96
1620392740000|2021-05-07 13:05:40|1978|1976.5|1976|1974.5|1978|1976.5|1976|1974.5|2220
1620392750000|2021-05-07 13:05:50|1975.5|1975|1976|1975|1976|1975|1975.5|1975|558
1620392780000|2021-05-07 13:06:20|1976.5|1975.5|1978|1977|1978|1977|1976.5|1975.5|3521
1620392790000|2021-05-07 13:06:30||1976.5||1976.5||1976.5||1976.5|0
1620392820000|2021-05-07 13:07:00||1977||1977||1977.5||1977|77
1620392830000|2021-05-07 13:07:10|1977.5|1976.5|1977.5|1976|1977.5|1976.5|1977.5|1976|648
1620392840000|2021-05-07 13:07:20||1975.5||1975.5||1975.5||1975.5|58
1620392860000|2021-05-07 13:07:40|1977|1975|1976.5|1975|1977|1975|1976.5|1975|427
1620392870000|2021-05-07 13:07:50||1974.5||1974.5||1974.5||1974.5|214
1620392880000|2021-05-07 13:08:00|||||||||695
1620392910000|2021-05-07 13:08:30|||||||||55
1620392930000|2021-05-07 13:08:50|||||||||4
1620392960000|2021-05-07 13:09:20|1976||1975.5||1976||1975.5||481
1620392970000|2021-05-07 13:09:30|1975|1974|1975|1973.5|1975.5|1974|1975|1973.5|228
1620392990000|2021-05-07 13:09:50|||||||||16
1620393000000|2021-05-07 13:10:00|||||||||46
1620393030000|2021-05-07 13:10:30|||||||||53
1620393040000|2021-05-07 13:10:40||1974||1974||1974||1974|7
1620393050000|2021-05-07 13:10:50|1974.5|1973.5|1974|1973|1974.5|1973.5|1974|1973|519
1620393070000|2021-05-07 13:11:10|1973.5|1972.5|1973|1971.5|1973.5|1972.5|1973|1971.5|450
1620393090000|2021-05-07 13:11:30||1972||1972||1972||1972|0
1620393100000|2021-05-07 13:11:40|1973.5|1972.5|1973|1971.5|1973.5|1973|1973|1971.5|749
1620393110000|2021-05-07 13:11:50|1972.5|1972|1972.5|1971.5|1972.5|1972|1972.5|1971.5|0
1620393140000|2021-05-07 13:12:20|1973|1972|1972|1970.5|1973|1972|1972|1970.5|31593
1620393190000|2021-05-07 13:13:10||1971||1971||1971||1971|22313
1620393210000|2021-05-07 13:13:30|||||||||461
1620393220000|2021-05-07 13:13:40|1971.5|1970.5|1971|1970.5|1971.5|1970.5|1971|1970.5|395
1620393230000|2021-05-07 13:13:50|1971.5||1971||1971.5||1971||22038
1620393240000|2021-05-07 13:14:00|1971.5||1971.5||1971.5||1971.5||237
1620393250000|2021-05-07 13:14:10|1972|1971|1972.5|1971.5|1974|1972|1972|1970.5|1643
1620393260000|2021-05-07 13:14:20|||||||||28
1620393270000|2021-05-07 13:14:30|1972|1971|1972|1970.5|1972|1971|1972|1970.5|469
1620393280000|2021-05-07 13:14:40|1972.5|1971|1973|1972|1973|1972|1972.5|1971|25566
1620393290000|2021-05-07 13:14:50|||||||||38
1620393300000|2021-05-07 13:15:00|1973.5|1972.5|1974.5|1973.5|1975|1973.5|1973|1972.5|2931
1620393310000|2021-05-07 13:15:10|||||||||171
1620393340000|2021-05-07 13:15:40|1974|1972.5|1972.5|1971|1974|1972.5|1972.5|1971|2339
1620393350000|2021-05-07 13:15:50|1972|1970.5|1972|1971|1972.5|1971|1971.5|1970.5|1248
1620393380000|2021-05-07 13:16:20|1971.5||1971.5||1971.5||1971.5||0
1620393390000|2021-05-07 13:16:30|||||||||1205
1620393400000|2021-05-07 13:16:40||1970.5||1970.5||1970.5||1970.5|6
1620393410000|2021-05-07 13:16:50|1971|1970|1970.5|1969|1971|1970|1970.5|1969|74
1620393440000|2021-05-07 13:17:20|1970|1968|1969|1968|1970|1968|1969|1968|131
1620393480000|2021-05-07 13:18:00|1968.5|1967.5|1968.5|1968|1968.5|1968|1968.5|1967.5|273
1620393530000|2021-05-07 13:18:50|1968|1967.5|1968|1967.5|1968.5|1968|1968|1967.5|587
1620393570000|2021-05-07 13:19:30|1968.5|1968|1968.5|1967.5|1968.5|1968|1968.5|1967.5|720
1620393580000|2021-05-07 13:19:40||1968||1968||1968||1967.5|160
1620393610000|2021-05-07 13:20:10|1969||1969||1969||1969||512
1620393640000|2021-05-07 13:20:40|1968.5|1967.5|1968.5|1967.5|1969|1968|1968.5|1967.5|267
1620393670000|2021-05-07 13:21:10|1968|1967|1967.5|1966.5|1968|1967|1967.5|1966|987
1620393680000|2021-05-07 13:21:20|1968|1967|1970|1969|1970.5|1969|1968|1967|1564
1620393710000|2021-05-07 13:21:50|1969.5||1969.5||1970||1969.5||34
1620393730000|2021-05-07 13:22:10||1968||1968||1968||1968|194
1620393740000|2021-05-07 13:22:20|1969||1969||1969||1969||0
1620393750000|2021-05-07 13:22:30|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|214
1620393760000|2021-05-07 13:22:40|1968|1967|1967.5|1966.5|1968.5|1967|1967.5|1966.5|636
1620393770000|2021-05-07 13:22:50|1967|1966|1966.5|1966|1967.5|1966.5|1966.5|1966|325
1620393790000|2021-05-07 13:23:10|1967||1966.5||1967||1966.5||502
1620393830000|2021-05-07 13:23:50|||||||||25
1620393840000|2021-05-07 13:24:00||1965.5||1965.5||1965.5||1965.5|554
1620393860000|2021-05-07 13:24:20|1966||1966||1966||1966||62
1620393870000|2021-05-07 13:24:30|1966.5|1966|1966.5|1966|1966.5|1966|1966.5|1965.5|568
1620393890000|2021-05-07 13:24:50|||||||||265
1620393900000|2021-05-07 13:25:00|1967|1966.5|1967.5|1966.5|1967.5|1966.5|1967|1966.5|856
1620393910000|2021-05-07 13:25:10|1968|1967.5|1967|1966.5|1968|1967.5|1967|1966|1807
1620393930000|2021-05-07 13:25:30|1967.5|1966|1967.5|1967|1967.5|1967|1967.5|1966|686
1620393940000|2021-05-07 13:25:40|1968|1967.5|1968|1967|1968|1967.5|1967.5|1967|1067
1620393990000|2021-05-07 13:26:30|||||||||1549
1620394010000|2021-05-07 13:26:50|||||||||100
1620394020000|2021-05-07 13:27:00|||||||||4
1620394030000|2021-05-07 13:27:10|||||||||25
1620394100000|2021-05-07 13:28:20|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967.5|1966.5|1893
1620394130000|2021-05-07 13:28:50|1969|1968|1969.5|1968.5|1970|1968.5|1969|1968|1023
1620394140000|2021-05-07 13:29:00|1969||1969||1969||1969||0
1620394150000|2021-05-07 13:29:10|||||||||224
1620394200000|2021-05-07 13:30:00|1969.5|1969|1972|1970.5|1972.5|1970.5|1969.5|1969|1506
1620394220000|2021-05-07 13:30:20|1971.5|1970|1971.5|1970|1971.5|1970|1971.5|1970|786
1620394230000|2021-05-07 13:30:30|1972|1970.5|1972.5|1971|1972.5|1971.5|1972|1970|1308
1620394240000|2021-05-07 13:30:40|1972||1972||1972||1972||24
1620394250000|2021-05-07 13:30:50|1972.5|1971.5|1973|1971.5|1973.5|1971.5|1972|1971.5|22915
1620394260000|2021-05-07 13:31:00|1973.5||1973.5||1973.5||1973.5||0
1620394270000|2021-05-07 13:31:10|1973||1973||1973||1973||0
1620394290000|2021-05-07 13:31:30|1972.5||1972.5||1972.5||1972.5||0
1620394320000|2021-05-07 13:32:00|1972|1971|1973.5|1973|1973.5|1973|1971.5|1971|1787
1620394330000|2021-05-07 13:32:10|1973|1972.5|1973|1971.5|1973.5|1973|1973|1971.5|639
1620394370000|2021-05-07 13:32:50|1972.5|1971|1972|1970.5|1972.5|1971|1972|1970.5|1128
1620394380000|2021-05-07 13:33:00||1971||1971||1971||1971|0
1620394390000|2021-05-07 13:33:10|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|626
1620394420000|2021-05-07 13:33:40||1970.5||1970.5||1970.5||1970.5|0
1620394470000|2021-05-07 13:34:30||1970||1970||1970||1970|280
1620394480000|2021-05-07 13:34:40|1970.5|1969.5|1969|1967|1970.5|1969.5|1969|1967|1005
1620394490000|2021-05-07 13:34:50||1967.5||1967.5||1967.5||1967.5|166
1620394510000|2021-05-07 13:35:10|1968.5|1967|1968|1967|1968.5|1967|1968|1967|241
1620394520000|2021-05-07 13:35:20|||||||||37
1620394530000|2021-05-07 13:35:30|||||||||50
1620394540000|2021-05-07 13:35:40|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967|480
1620394550000|2021-05-07 13:35:50|1968||1968||1968.5||1968||855
1620394570000|2021-05-07 13:36:10|1968.5|1968|1972|1970|1972|1970|1968|1967.5|3087
1620394580000|2021-05-07 13:36:20|1972.5|1970.5|1972.5|1971|1973|1971|1972.5|1970.5|0
1620394590000|2021-05-07 13:36:30||1971.5||1971.5||1971.5||1971.5|0
1620394610000|2021-05-07 13:36:50|1973|1972|1973.5|1972.5|1974|1972.5|1972.5|1972|432
1620394620000|2021-05-07 13:37:00|1974|1973|1974.5|1973|1974.5|1973.5|1974|1973|141
1620394630000|2021-05-07 13:37:10|1975|1973.5|1975|1973.5|1975|1973.5|1975|1973|250
1620394640000|2021-05-07 13:37:20|1975.5|1974|1976.5|1975|1976.5|1975|1975.5|1974|461
1620394650000|2021-05-07 13:37:30|1976||1976||1976||1976||0
1620394660000|2021-05-07 13:37:40|1975.5||1976||1976||1975.5||732
1620394680000|2021-05-07 13:38:00|1975.5|1974.5|1976|1975.5|1976|1975.5|1975.5|1974|1374
1620394690000|2021-05-07 13:38:10|1976.5|1976|1978|1977|1979|1977|1976.5|1976|1615
1620394700000|2021-05-07 13:38:20|1978.5|1977.5|1978.5|1977|1978.5|1977.5|1978.5|1977|0
1620394710000|2021-05-07 13:38:30|1978||1978||1978||1978||82
1620394730000|2021-05-07 13:38:50|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|499
1620394740000|2021-05-07 13:39:00|1978.5|1977|1978.5|1977.5|1978.5|1978|1978.5|1977|647
1620394760000|2021-05-07 13:39:20|1978|1977|1978|1976.5|1978|1977|1978|1976.5|502
1620394770000|2021-05-07 13:39:30|||||||||723
1620394780000|2021-05-07 13:39:40||1977||1977||1977||1977|0
1620394790000|2021-05-07 13:39:50|1978.5|1977.5|1980|1978.5|1980|1979.5|1978.5|1977.5|706
1620394800000|2021-05-07 13:40:00|1979.5|1978|1978|1977|1979.5|1978|1978|1977|1235
1620394810000|2021-05-07 13:40:10|1977.5|1976.5|1977.5|1976|1977.5|1977|1977|1976|636
1620394820000|2021-05-07 13:40:20|1977||1977||1977||1977||200
1620394840000|2021-05-07 13:40:40|||||||||138
1620394850000|2021-05-07 13:40:50|||||||||502
1620394880000|2021-05-07 13:41:20|1978.5|1976.5|1979|1977.5|1979|1977.5|1977.5|1976.5|1085
1620394900000|2021-05-07 13:41:40|1979.5|1978|1979.5|1978.5|1979.5|1978.5|1979.5|1978|113
1620394940000|2021-05-07 13:42:20|1979|1978|1979|1978|1979|1978|1979|1978|522
1620394970000|2021-05-07 13:42:50|1978.5|1977.5|1977.5|1977|1978.5|1977.5|1977.5|1976.5|837
1620394980000|2021-05-07 13:43:00|||||||||200
1620394990000|2021-05-07 13:43:10|1978|1977.5|1978|1977|1978|1977.5|1978|1977|245
1620395000000|2021-05-07 13:43:20|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|158
1620395010000|2021-05-07 13:43:30|||||||||1257
1620395030000|2021-05-07 13:43:50|1977|1976|1976.5|1975.5|1977|1976|1976.5|1975|761
1620395040000|2021-05-07 13:44:00|1976|1975|1976.5|1975|1976.5|1975|1976|1975|183
1620395060000|2021-05-07 13:44:20|1976||1976||1976||1976||0
1620395070000|2021-05-07 13:44:30|1975.5|1974.5|1975.5|1974|1975.5|1974.5|1975.5|1974|1026
1620395080000|2021-05-07 13:44:40||1974.5||1974.5||1974.5||1974.5|0
1620395100000|2021-05-07 13:45:00|1975|1975|1976.5|1975.5|1977.5|1975.5|1975|1974.5|881
1620395120000|2021-05-07 13:45:20|||||||||224
1620395130000|2021-05-07 13:45:30|1976|1975|1976|1975|1976|1975|1976|1975|315
1620395140000|2021-05-07 13:45:40|||||||||1
1620395150000|2021-05-07 13:45:50|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|385
1620395160000|2021-05-07 13:46:00|1976||1976||1976||1976||9
1620395170000|2021-05-07 13:46:10|1975.5|1975|1975.5|1973.5|1975.5|1975|1975.5|1973.5|1446
1620395190000|2021-05-07 13:46:30|1975|1973|1974.5|1973|1975|1973|1974.5|1973|0
1620395210000|2021-05-07 13:46:50|1974|1972.5|1973|1971.5|1974|1972.5|1973|1971.5|87
1620395220000|2021-05-07 13:47:00|1972.5|1971|1972.5|1971|1972.5|1971.5|1972.5|1971|124
1620395250000|2021-05-07 13:47:30||1971.5||1971.5||1971.5||1971.5|385
1620395270000|2021-05-07 13:47:50|1972|1971|1972|1971|1972|1971|1972|1970.5|398
1620395290000|2021-05-07 13:48:10|||||||||12
1620395340000|2021-05-07 13:49:00|1971.5|1970.5|1971|1969.5|1972|1971|1971|1969.5|506
1620395350000|2021-05-07 13:49:10|1970.5||1970.5||1970.5||1970.5||0
1620395360000|2021-05-07 13:49:20|1971|1970|1972|1971|1972|1971|1971|1970|2272
1620395380000|2021-05-07 13:49:40|1971.5|1970.5|1971.5|1970|1971.5|1970.5|1971.5|1970|621
1620395390000|2021-05-07 13:49:50|1971|1969.5|1971|1970|1971|1970|1971|1969.5|1787
1620395410000|2021-05-07 13:50:10|||||||||879
1620395420000|2021-05-07 13:50:20|1970.5||1970.5||1970.5||1970.5||252
1620395430000|2021-05-07 13:50:30|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|556
1620395440000|2021-05-07 13:50:40|1970.5|1970|1973|1972|1974|1972.5|1970.5|1970|2746
1620395450000|2021-05-07 13:50:50|||||||||1060
1620395460000|2021-05-07 13:51:00|1972.5|1971.5|1973|1971.5|1973|1971.5|1972.5|1971.5|626
1620395500000|2021-05-07 13:51:40||1972||1972||1972||1972|0
1620395510000|2021-05-07 13:51:50|1972.5||1972.5||1972.5||1972.5||207
1620395530000|2021-05-07 13:52:10||1971.5||1971.5||1971.5||1971.5|393
1620395550000|2021-05-07 13:52:30|1972|1971|1972.5|1972|1972.5|1972|1971.5|1971|752
1620395560000|2021-05-07 13:52:40|1973|1972.5|1974|1972.5|1974.5|1973|1973|1972.5|2087
1620395580000|2021-05-07 13:53:00||1973||1973||1973||1973|0
1620395610000|2021-05-07 13:53:30|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|359
1620395630000|2021-05-07 13:53:50|1973|1972|1972.5|1971.5|1973|1972|1972.5|1971.5|459
1620395650000|2021-05-07 13:54:10|||||||||2800
1620395690000|2021-05-07 13:54:50|1972|1971|1972|1971|1972|1971|1972|1971|498
1620395740000|2021-05-07 13:55:40|1972.5|1971.5|1975|1973.5|1975|1973.5|1972.5|1971|6584
1620395750000|2021-05-07 13:55:50|1974.5|1973|1973.5|1972.5|1974.5|1973|1973.5|1972.5|1163
1620395760000|2021-05-07 13:56:00||1972||1972||1972||1972|241
1620395800000|2021-05-07 13:56:40|1973|1971.5|1972|1971|1973|1971.5|1972|1971|1050
1620395810000|2021-05-07 13:56:50|1971.5|1971.5|1973.5|1972.5|1973.5|1972.5|1971.5|1971.5|1925
1620395830000|2021-05-07 13:57:10|||||||||33
1620395840000|2021-05-07 13:57:20|1974|1973.5|1975|1974|1975|1974.5|1974|1973.5|1176
1620395870000|2021-05-07 13:57:50|||||||||1708
1620395880000|2021-05-07 13:58:00||1974.5||1974.5||1974.5||1974.5|0
1620395890000|2021-05-07 13:58:10|1975.5|1975|1977|1976|1977|1976|1975.5|1975|1004
1620395900000|2021-05-07 13:58:20|1976.5|1975.5|1976.5|1975|1976.5|1975.5|1976.5|1975|674
1620395940000|2021-05-07 13:59:00|1976|1975.5|1976|1975|1976|1975.5|1976|1975|187
1620395950000|2021-05-07 13:59:10|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1132
1620395960000|2021-05-07 13:59:20|1977|1976|1977|1975.5|1977|1976.5|1977|1975.5|1717
1620395980000|2021-05-07 13:59:40||1976||1976||1976||1976|10
1620396000000|2021-05-07 14:00:00|1977.5|1976.5|1977.5|1977|1978.5|1977|1977.5|1976.5|917
1620396010000|2021-05-07 14:00:10|1977|1976.5|1977|1976|1977|1976.5|1977|1976|777
1620396040000|2021-05-07 14:00:40|||||||||252
1620396050000|2021-05-07 14:00:50|1976.5||1977||1977||1976.5||810
1620396080000|2021-05-07 14:01:20|1976.5|1975.5|1977|1975.5|1977|1976|1976.5|1975.5|704
1620396110000|2021-05-07 14:01:50|1976.5||1976.5||1976.5||1976.5||10
1620396120000|2021-05-07 14:02:00|1977|1976|1977|1976|1977|1976|1976.5|1976|283
1620396130000|2021-05-07 14:02:10|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|207
1620396160000|2021-05-07 14:02:40|||||||||101
1620396170000|2021-05-07 14:02:50||1975||1975||1975||1975|277
1620396190000|2021-05-07 14:03:10|1976||1976||1976||1976||251
1620396220000|2021-05-07 14:03:40|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|419
1620396230000|2021-05-07 14:03:50||1975||1975||1975||1975|562
1620396250000|2021-05-07 14:04:10||1975.5||1976||1976||1975.5|0
1620396280000|2021-05-07 14:04:40|1977|1976.5|1978.5|1977.5|1978.5|1977.5|1977|1976.5|1340
1620396290000|2021-05-07 14:04:50|1978|1977|1978|1977|1978.5|1977|1978|1977|841
1620396300000|2021-05-07 14:05:00|||||||||85
1620396360000|2021-05-07 14:06:00|1977.5||1977.5||1977.5||1977.5||204
1620396390000|2021-05-07 14:06:30|1978|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977.5|1613
1620396410000|2021-05-07 14:06:50|1978|1977|1978|1977|1978|1977|1978|1977|303
1620396450000|2021-05-07 14:07:30|1977.5||1978||1978||1977.5||723
1620396460000|2021-05-07 14:07:40|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|94
1620396470000|2021-05-07 14:07:50|1978|1977|1978|1977|1978|1977|1978|1977|417
1620396480000|2021-05-07 14:08:00|1978.5|1977.5|1979.5|1978.5|1979.5|1979|1978.5|1977.5|981
1620396510000|2021-05-07 14:08:30||1979||1978.5||1979||1978.5|151
1620396530000|2021-05-07 14:08:50|||||||||6
1620396540000|2021-05-07 14:09:00|||||||||427
1620396560000|2021-05-07 14:09:20||1979||1978.5||1979||1978.5|151
1620396570000|2021-05-07 14:09:30|1980|1979|1980|1979|1980|1979|1980|1979|352
1620396600000|2021-05-07 14:10:00||1979.5||1979.5||1979.5||1979.5|0
1620396620000|2021-05-07 14:10:20|1980.5|1980|1981|1980.5|1981|1980.5|1980.5|1979.5|3938
1620396640000|2021-05-07 14:10:40|1981.5|1981|1981.5|1981|1982|1981|1981|1980.5|836
1620396650000|2021-05-07 14:10:50|1982|1981.5|1981.5|1980.5|1982|1981.5|1981.5|1980.5|2331
1620396660000|2021-05-07 14:11:00|1981|1980|1980.5|1979.5|1981|1980|1980.5|1979.5|396
1620396680000|2021-05-07 14:11:20|1980||1980||1980||1980||252
1620396700000|2021-05-07 14:11:40|1980.5|1980|1981.5|1980|1981.5|1980|1980.5|1980|795
1620396720000|2021-05-07 14:12:00|1981||1980.5||1981||1980.5||0
1620396740000|2021-05-07 14:12:20|1980|1979.5|1980|1979|1980|1979.5|1980|1979|418
1620396750000|2021-05-07 14:12:30|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|184
1620396760000|2021-05-07 14:12:40|||||||||206
1620396770000|2021-05-07 14:12:50|1979|1978|1979|1977.5|1979|1978.5|1979|1977.5|231
1620396780000|2021-05-07 14:13:00|1978.5|1978|1980|1978.5|1980|1978.5|1978.5|1978|835
1620396790000|2021-05-07 14:13:10|||||||||3
1620396800000|2021-05-07 14:13:20|1979.5||1979.5||1979.5||1979.5||0
1620396810000|2021-05-07 14:13:30|1979|1978|1978|1977.5|1979|1978|1978|1977.5|333
1620396830000|2021-05-07 14:13:50|||||||||170
1620396840000|2021-05-07 14:14:00|1977.5|1977|1977|1976.5|1977.5|1977|1977|1976.5|38
1620396850000|2021-05-07 14:14:10||1975.5||1975.5||1975.5||1975.5|11
1620396860000|2021-05-07 14:14:20|1976|1975|1976|1975|1976|1975|1976|1975|1106
1620396900000|2021-05-07 14:15:00|1975.5||1976||1976||1975.5||525
1620396920000|2021-05-07 14:15:20|1976.5|1975.5|1976.5|1976|1976.5|1976|1976.5|1975.5|643
1620396930000|2021-05-07 14:15:30||1975.5||1975||1975.5||1975|197
1620396970000|2021-05-07 14:16:10||1975.5||1975.5||1975.5||1975.5|3
1620396980000|2021-05-07 14:16:20|||||||||28
1620396990000|2021-05-07 14:16:30|||||||||62
1620397000000|2021-05-07 14:16:40|1976|1975|1976|1975|1976|1975|1976|1975|344
1620397010000|2021-05-07 14:16:50|1975.5|1974.5|1975|1973.5|1975.5|1974.5|1975|1973.5|4860
1620397030000|2021-05-07 14:17:10|1974.5|1973|1973|1972|1974.5|1973|1973|1972|628
1620397040000|2021-05-07 14:17:20|1972|1971.5|1971.5|1971|1972|1971.5|1971.5|1971|262
1620397050000|2021-05-07 14:17:30|1971|1970.5|1971|1970|1971|1970.5|1971|1970|263
1620397060000|2021-05-07 14:17:40|||||||||6097
1620397070000|2021-05-07 14:17:50|||||||||170
1620397080000|2021-05-07 14:18:00|||||||||198
1620397090000|2021-05-07 14:18:10|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|1442
1620397120000|2021-05-07 14:18:40|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|932
1620397130000|2021-05-07 14:18:50||1970||1970||1970||1970|303
1620397160000|2021-05-07 14:19:20|1971|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970.5|1557
1620397170000|2021-05-07 14:19:30||1971||1971||1971||1971|361
1620397190000|2021-05-07 14:19:50|1972|1971.5|1974|1973.5|1974.5|1973.5|1971.5|1971|9116
1620397200000|2021-05-07 14:20:00|1974.5|1973|1975|1974.5|1975|1974.5|1974|1973|2405
1620397210000|2021-05-07 14:20:10|1975.5||1975||1975.5||1975||251
1620397220000|2021-05-07 14:20:20|1975.5|1975|1977|1976.5|1977.5|1976.5|1975.5|1975|353
1620397240000|2021-05-07 14:20:40|1977.5|1977|1977.5|1977|1978|1977|1977|1977|466
1620397250000|2021-05-07 14:20:50||1976.5||1976.5||1977||1976.5|245
1620397260000|2021-05-07 14:21:00|1977|1977|1978|1977.5|1978|1977.5|1977|1977|618
1620397270000|2021-05-07 14:21:10|1978.5||1978.5||1978.5||1978.5||1686
1620397280000|2021-05-07 14:21:20|1978|1977|1977|1976|1978|1977|1976.5|1976|1966
1620397290000|2021-05-07 14:21:30|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976|1975.5|662
1620397300000|2021-05-07 14:21:40|1977|1976|1976.5|1976|1977|1976|1976.5|1976|281
1620397320000|2021-05-07 14:22:00|||||||||200
1620397340000|2021-05-07 14:22:20|1976|1975.5|1975.5|1975|1976|1975.5|1975.5|1975|896
1620397350000|2021-05-07 14:22:30|1976.5|1975.5|1977|1975.5|1977|1975.5|1976.5|1975.5|342
1620397360000|2021-05-07 14:22:40|1976.5||1976.5||1976.5||1976.5||0
1620397420000|2021-05-07 14:23:40|1977|1976|1978.5|1977|1978.5|1977|1977|1976|1950
1620397430000|2021-05-07 14:23:50||1977.5||1977.5||1977.5||1977.5|205
1620397450000|2021-05-07 14:24:10|1978|1977|1978|1976.5|1978|1977|1978|1976.5|849
1620397460000|2021-05-07 14:24:20||1977.5||1976.5||1977.5||1976.5|97
1620397470000|2021-05-07 14:24:30|1977.5||1977||1977.5||1977||206
1620397490000|2021-05-07 14:24:50|1976.5|1976|1977|1976|1977|1976.5|1976.5|1976|417
1620397520000|2021-05-07 14:25:20|1976.5|1975.5|1976|1975|1976.5|1975.5|1976|1975|305
1620397540000|2021-05-07 14:25:40|1975.5|1974.5|1975.5|1975|1975.5|1975|1975.5|1974.5|164
1620397550000|2021-05-07 14:25:50|1975|1974.5|1976|1975.5|1976|1975.5|1975|1974.5|990
1620397560000|2021-05-07 14:26:00|1976.5|1976|1977.5|1976.5|1977.5|1977|1976.5|1976|1548
1620397570000|2021-05-07 14:26:10|1977||1977||1977||1977||358
1620397580000|2021-05-07 14:26:20||1975.5||1976||1976||1975.5|294
1620397600000|2021-05-07 14:26:40|||||||||101
1620397630000|2021-05-07 14:27:10|1976.5|1975.5|1976|1975|1976.5|1975.5|1976|1975|2666
1620397650000|2021-05-07 14:27:30|1975.5||1975.5||1976||1975.5||888
1620397680000|2021-05-07 14:28:00|||||||||80000
1620397700000|2021-05-07 14:28:20|1976|1975.5|1976|1975.5|1976|1975.5|1975.5|1975|894
1620397720000|2021-05-07 14:28:40|1976.5|1976|1977|1976.5|1977|1976.5|1976.5|1976|789
1620397730000|2021-05-07 14:28:50|1977.5|1977|1978.5|1977.5|1978.5|1977.5|1977.5|1977|640
1620397740000|2021-05-07 14:29:00||1978||1977.5||1978||1977.5|543
1620397750000|2021-05-07 14:29:10|1978|1977|1978|1977|1978|1977|1978|1976.5|186
1620397850000|2021-05-07 14:30:50|1977.5|1976.5|1977.5|1976.5|1978|1976.5|1977.5|1976.5|912
1620397870000|2021-05-07 14:31:10|||||||||200
1620397880000|2021-05-07 14:31:20|1977||1977||1977||1977||3
1620397920000|2021-05-07 14:32:00||1976||1976||1976||1976|684
1620397930000|2021-05-07 14:32:10|||||||||50
1620397940000|2021-05-07 14:32:20|||||||||194
1620397970000|2021-05-07 14:32:50|1976|1975.5|1976|1975|1976|1975.5|1976|1975|528
1620397980000|2021-05-07 14:33:00|||||||||65
1620397990000|2021-05-07 14:33:10|||||||||125
1620398000000|2021-05-07 14:33:20|||||||||172
1620398030000|2021-05-07 14:33:50|||||||||182
1620398070000|2021-05-07 14:34:30|1975.5|1974.5|1975.5|1975|1975.5|1975|1975.5|1974|481
1620398080000|2021-05-07 14:34:40|1976|1974.5|1976|1975|1976|1975.5|1976|1974.5|886
1620398090000|2021-05-07 14:34:50|1975.5||1975.5||1976||1975.5||319
1620398100000|2021-05-07 14:35:00|1976||1975.5||1976||1975.5||476
1620398110000|2021-05-07 14:35:10|1976||1976||1976||1976||0
1620398130000|2021-05-07 14:35:30|1975.5||1975.5||1976||1975.5||0
1620398150000|2021-05-07 14:35:50|1976||1976||1976||1975.5||644
1620398160000|2021-05-07 14:36:00|1975.5|1975.5|1977|1976|1977|1976|1975.5|1975.5|2360
1620398170000|2021-05-07 14:36:10|1977.5|1976.5|1977.5|1977|1977.5|1977|1977.5|1976.5|419
1620398180000|2021-05-07 14:36:20|||||||||2
1620398190000|2021-05-07 14:36:30|||||||||745
1620398200000|2021-05-07 14:36:40|1978|1977.5|1977.5|1977|1978|1977.5|1977.5|1977|192
1620398210000|2021-05-07 14:36:50|||||||||123
1620398230000|2021-05-07 14:37:10|||||||||146
1620398240000|2021-05-07 14:37:20|1977|1976.5|1977|1976|1977|1976.5|1977|1976|2033
1620398250000|2021-05-07 14:37:30|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|270
1620398270000|2021-05-07 14:37:50|1976|1975|1976|1975|1976|1975|1976|1975|565
1620398290000|2021-05-07 14:38:10||1975.5||1975.5||1975.5||1975.5|0
1620398320000|2021-05-07 14:38:40||1975||1975||1975||1975|376
1620398330000|2021-05-07 14:38:50|||||||||196
1620398360000|2021-05-07 14:39:20|1975.5|1975.5|1975.5|1975|1975.5|1975.5|1975.5|1975|134
1620398380000|2021-05-07 14:39:40|1975|1974.5|1975.5|1974.5|1975.5|1975|1975|1974.5|2746
1620398390000|2021-05-07 14:39:50|1976|1975|1975.5|1975|1976|1975|1975.5|1975|452
1620398400000|2021-05-07 14:40:00|||||||||445
1620398440000|2021-05-07 14:40:40|1975|1974.5|1975|1974.5|1975.5|1975|1975|1974.5|1054
1620398500000|2021-05-07 14:41:40|||||||||254
1620398520000|2021-05-07 14:42:00|1975.5|1975|1977.5|1976|1977.5|1976|1975.5|1975|2480
1620398550000|2021-05-07 14:42:30|||||||||523
1620398570000|2021-05-07 14:42:50|||||||||220
1620398600000|2021-05-07 14:43:20|||||||||17
1620398610000|2021-05-07 14:43:30|1977||1977||1977||1977||57
1620398630000|2021-05-07 14:43:50||1976.5||1976.5||1976.5||1976.5|0
1620398640000|2021-05-07 14:44:00||1976||1976||1976||1976|195
1620398660000|2021-05-07 14:44:20|1976.5|1976.5|1977|1976|1977|1976.5|1976.5|1976|478
1620398670000|2021-05-07 14:44:30|||||||||355
1620398700000|2021-05-07 14:45:00|1976.5||1976.5||1976.5||1976.5||0
1620398710000|2021-05-07 14:45:10|1977|1975.5|1976.5|1976|1977|1976|1976.5|1975|1124
1620398760000|2021-05-07 14:46:00|1977|1976.5|1977|1976.5|1977|1976.5|1977|1976.5|684
1620398770000|2021-05-07 14:46:10|1976.5|1976|1976.5|1975.5|1976.5|1976|1976.5|1975.5|246
1620398810000|2021-05-07 14:46:50||1975||1975||1975||1975|0
1620398840000|2021-05-07 14:47:20|1976||1976||1976||1976||0
1620398860000|2021-05-07 14:47:40|||||||||867
1620398870000|2021-05-07 14:47:50|1975.5||1975.5||1975.5||1975.5||0
1620398880000|2021-05-07 14:48:00|1976|1975.5|1977|1976|1977|1976|1976|1975.5|2915
1620398890000|2021-05-07 14:48:10|||||||||80224
1620398910000|2021-05-07 14:48:30|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1291
1620398920000|2021-05-07 14:48:40||1976||1976||1976||1976|0
1620398940000|2021-05-07 14:49:00||1975.5||1975.5||1975.5||1975.5|58
1620398950000|2021-05-07 14:49:10|1976|1975|1975|1974|1976|1975|1974.5|1974|33766
1620398990000|2021-05-07 14:49:50|||||||||1525
1620399010000|2021-05-07 14:50:10|1974.5|1973.5|1974.5|1974|1974.5|1974|1974.5|1973.5|632
1620399030000|2021-05-07 14:50:30|||||||||100
1620399050000|2021-05-07 14:50:50|1975||1975||1975||1974.5||1683
1620399060000|2021-05-07 14:51:00|||||||||550
1620399090000|2021-05-07 14:51:30|1974.5||1974.5||1974.5||1974.5||410
1620399100000|2021-05-07 14:51:40|1975||1975||1975||1974.5||637
1620399140000|2021-05-07 14:52:20|1975.5|1974.5|1976.5|1975.5|1976.5|1975.5|1975|1974.5|2025
1620399150000|2021-05-07 14:52:30|1976|1975|1975.5|1974.5|1976|1975|1975.5|1974.5|693
1620399160000|2021-05-07 14:52:40|1975|1974|1974.5|1973.5|1975|1974|1974.5|1973.5|350
1620399190000|2021-05-07 14:53:10|1974||1974||1974||1974||0
1620399210000|2021-05-07 14:53:30|1974.5||1974.5||1974.5||1974||561
1620399220000|2021-05-07 14:53:40|1974|1973|1973.5|1973|1974|1973|1973.5|1973|1131
1620399250000|2021-05-07 14:54:10|1974||1974||1974||1974||162
1620399280000|2021-05-07 14:54:40|||||||||200
1620399300000|2021-05-07 14:55:00|1973.5|1972.5|1973|1972.5|1973.5|1973|1973|1972.5|1284
1620399310000|2021-05-07 14:55:10|1973.5||1973||1973.5||1973||1505
1620399320000|2021-05-07 14:55:20||1972||1972||1972||1972|34
1620399340000|2021-05-07 14:55:40|1972.5|1971.5|1972|1970.5|1972.5|1971.5|1971|1970.5|2599
1620399350000|2021-05-07 14:55:50|1971.5|1970|1971|1970|1972|1970.5|1971|1970|683
1620399360000|2021-05-07 14:56:00|1970.5|1970.5|1971|1970.5|1971|1970.5|1970.5|1970.5|1140
1620399370000|2021-05-07 14:56:10|1971.5|1971|1972.5|1971.5|1973|1971.5|1971|1970.5|2169
1620399380000|2021-05-07 14:56:20|1973|1972|1973|1972|1973|1972|1972.5|1972|261
1620399410000|2021-05-07 14:56:50|||||||||370
1620399420000|2021-05-07 14:57:00|||||||||63
1620399470000|2021-05-07 14:57:50|1972.5||1973||1973||1972.5||189
1620399480000|2021-05-07 14:58:00|1972.5||1973||1973||1972.5||1063
1620399490000|2021-05-07 14:58:10|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|577
1620399520000|2021-05-07 14:58:40|1973||1973||1973||1973||840
1620399530000|2021-05-07 14:58:50|1973.5||1973.5||1973.5||1973||524
1620399550000|2021-05-07 14:59:10|1973||1973.5||1973.5||1973||519
1620399590000|2021-05-07 14:59:50|1973|1973|1973.5|1972.5|1973.5|1973|1973|1972.5|455
1620399600000|2021-05-07 15:00:00|1973|1972|1973|1972|1973|1972|1972.5|1972|1068
1620399610000|2021-05-07 15:00:10|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973|1972.5|245
1620399640000|2021-05-07 15:00:40|1973||1973||1973||1973||245
1620399650000|2021-05-07 15:00:50|1972.5|1972|1972|1971|1973|1972|1972|1971|3240
1620399660000|2021-05-07 15:01:00|||||||||528
1620399680000|2021-05-07 15:01:20|1971.5||1972||1972||1971.5||518
1620399710000|2021-05-07 15:01:50||1971.5||1971||1971.5||1971|373
1620399720000|2021-05-07 15:02:00||1971.5||1971.5||1971.5||1971.5|9
1620399800000|2021-05-07 15:03:20|1972.5|1972|1972|1971.5|1972.5|1972|1972|1971.5|1246
1620399810000|2021-05-07 15:03:30|1972.5|1972|1974|1973|1974.5|1973.5|1972.5|1972|3548
1620399820000|2021-05-07 15:03:40|||||||||125
1620399870000|2021-05-07 15:04:30||1973.5||1973.5||1973.5||1973.5|0
1620399880000|2021-05-07 15:04:40|1974.5|1974|1974.5|1973.5|1974.5|1974|1974.5|1973.5|578
1620399890000|2021-05-07 15:04:50|1974|1973|1974.5|1973.5|1974.5|1973.5|1974|1973|889
1620399940000|2021-05-07 15:05:40|1974|1973|1973.5|1973|1974|1973|1973.5|1972.5|1577
1620399950000|2021-05-07 15:05:50||1972.5||1972.5||1972.5||1972.5|522
1620399980000|2021-05-07 15:06:20|1973|1973|1973|1972.5|1973.5|1973|1973|1972.5|742
1620400040000|2021-05-07 15:07:20|||||||||84
1620400050000|2021-05-07 15:07:30|||||||||1794
1620400060000|2021-05-07 15:07:40|1973.5|1972|1972|1970.5|1973.5|1972|1972|1970.5|3995
1620400070000|2021-05-07 15:07:50|||||||||53
1620400080000|2021-05-07 15:08:00|1971.5|1970|1971|1970|1971.5|1970|1970.5|1970|1424
1620400100000|2021-05-07 15:08:20|1970.5|1970.5|1969.5|1969|1970.5|1970.5|1969.5|1969|2074
1620400110000|2021-05-07 15:08:30|1970||1969.5||1970||1969.5||254
1620400120000|2021-05-07 15:08:40|1969|1968.5|1968|1967|1969|1968.5|1968|1966.5|695
1620400130000|2021-05-07 15:08:50|1967.5||1967.5||1968||1967.5||125
1620400140000|2021-05-07 15:09:00|1968||1967.5||1968||1967.5||366
1620400150000|2021-05-07 15:09:10|1967|1966.5|1967|1966|1967|1966.5|1967|1966|327
1620400160000|2021-05-07 15:09:20||1965.5||1965.5||1965.5||1965.5|4
1620400170000|2021-05-07 15:09:30|1966.5|1965|1965|1964.5|1966.5|1965.5|1965|1964.5|1514
1620400180000|2021-05-07 15:09:40|||||||||8
1620400190000|2021-05-07 15:09:50|1964.5|1964|1964.5|1964|1964.5|1964|1964.5|1963.5|556
1620400200000|2021-05-07 15:10:00|1965||1965||1965||1965||533
1620400220000|2021-05-07 15:10:20|||||||||68
1620400230000|2021-05-07 15:10:30|||||||||116
1620400250000|2021-05-07 15:10:50|1964.5||1964.5||1965||1964.5||174
1620400260000|2021-05-07 15:11:00|||||||||150
1620400270000|2021-05-07 15:11:10|1965|1964.5|1965.5|1965|1965.5|1965|1965|1964.5|2182
1620400280000|2021-05-07 15:11:20|||||||||267
1620400300000|2021-05-07 15:11:40|1965|1964.5|1965.5|1964.5|1965.5|1965|1965|1964|1665
1620400330000|2021-05-07 15:12:10||1965||1965||1965||1965|0
1620400350000|2021-05-07 15:12:30|||||||||1
1620400380000|2021-05-07 15:13:00|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|456
1620400390000|2021-05-07 15:13:10|1965.5|1965|1965.5|1965|1965.5|1965|1965|1964.5|1764
1620400400000|2021-05-07 15:13:20|||||||||1
1620400410000|2021-05-07 15:13:30|1965|1964.5|1965.5|1964.5|1965.5|1964.5|1965|1964.5|161
1620400440000|2021-05-07 15:14:00|||||||||14
1620400490000|2021-05-07 15:14:50|1965|1965|1965|1964.5|1965.5|1965|1965|1964.5|295
1620400500000|2021-05-07 15:15:00|1965.5|1964.5|1964.5|1963|1965.5|1964.5|1964.5|1963|123
1620400510000|2021-05-07 15:15:10|1965|1963.5|1965|1963.5|1965|1963.5|1964.5|1963|0
1620400530000|2021-05-07 15:15:30|1964.5|1963|1963|1962|1964.5|1963.5|1963|1962|154
1620400540000|2021-05-07 15:15:40|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963|1962|35
1620400550000|2021-05-07 15:15:50|1963|1962|1963.5|1962|1963.5|1962.5|1963|1962|81
1620400560000|2021-05-07 15:16:00|1964|1962.5|1965.5|1964|1966|1965|1963.5|1962|97
1620400570000|2021-05-07 15:16:10|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|0
1620400580000|2021-05-07 15:16:20|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|0
1620400590000|2021-05-07 15:16:30|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|0
1620400600000|2021-05-07 15:16:40|1965.5|1964|1966|1965|1966.5|1965.5|1965.5|1964|48
1620400610000|2021-05-07 15:16:50|1968.5|1966.5|1968|1966.5|1968.5|1966.5|1968|1966|4
1620400620000|2021-05-07 15:17:00|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1620400650000|2021-05-07 15:17:30|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|0
1620400660000|2021-05-07 15:17:40|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|0
1620400670000|2021-05-07 15:17:50|1968.5|1967|1967|1966|1968.5|1967|1967|1966|96
1620400680000|2021-05-07 15:18:00|1967.5|1966.5|1966|1965|1967.5|1966.5|1966|1965|76
1620400690000|2021-05-07 15:18:10|1966.5|1965.5|1966|1965|1966.5|1965.5|1966|1965|0
1620400700000|2021-05-07 15:18:20|1966.5|1965.5|1967|1966|1967|1966|1966.5|1965|3
1620400720000|2021-05-07 15:18:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|0
1620400730000|2021-05-07 15:18:50|1967|1966|1966.5|1965.5|1967|1966|1966.5|1965.5|0
1620400740000|2021-05-07 15:19:00|1967|1966|1967|1966|1967|1966|1967|1966|0
1620400750000|2021-05-07 15:19:10|1968|1966.5|1968|1966.5|1968.5|1967|1968|1966.5|56
1620400760000|2021-05-07 15:19:20|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1620400770000|2021-05-07 15:19:30|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|0
1620400780000|2021-05-07 15:19:40|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|0
1620400790000|2021-05-07 15:19:50|1968.5|1967|1968|1966.5|1968.5|1967|1968|1966.5|0
1620400800000|2021-05-07 15:20:00|1968.5|1967|1969|1967|1969|1967|1968|1966.5|214
1620400810000|2021-05-07 15:20:10|1969.5|1967.5|1969.5|1968|1970.5|1968.5|1969|1967|0
1620400820000|2021-05-07 15:20:20|1970|1968.5|1970|1969|1970|1969|1969.5|1968.5|178
1620400830000|2021-05-07 15:20:30|1970.5|1969.5|1970.5|1969|1970.5|1969.5|1970|1969|0
1620400840000|2021-05-07 15:20:40|1970|1968.5|1970|1968.5|1970.5|1969|1970|1968.5|0
1620400850000|2021-05-07 15:20:50|1970.5|1969|1970.5|1969|1970.5|1969|1970|1968.5|0
1620400860000|2021-05-07 15:21:00|1970|1968.5|1970.5|1969|1970.5|1969|1970|1968.5|0
1620400880000|2021-05-07 15:21:20|1970|1968.5|1970|1969|1970.5|1969.5|1970|1968.5|0
1620400890000|2021-05-07 15:21:30|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1968.5|0
1620400900000|2021-05-07 15:21:40|1970|1969|1970.5|1969.5|1970.5|1969.5|1970|1969|0
1620400910000|2021-05-07 15:21:50|1970|1969|1972.5|1970.5|1973|1971|1970|1969|498
1620400920000|2021-05-07 15:22:00|1972|1971|1972|1970.5|1972.5|1971.5|1972|1970.5|58
1620400930000|2021-05-07 15:22:10|1972.5|1971|1972.5|1971|1972.5|1971.5|1972|1970.5|0
1620400940000|2021-05-07 15:22:20|1972|1970.5|1971|1969.5|1972.5|1971|1970.5|1969.5|139
1620400950000|2021-05-07 15:22:30|1970.5|1969|1971|1969.5|1971|1969.5|1970.5|1969|0
1620400980000|2021-05-07 15:23:00|1969.5|1968.5|1972|1970|1972.5|1970.5|1969.5|1968.5|206
1620400990000|2021-05-07 15:23:10|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|1972|1970|0
1620401000000|2021-05-07 15:23:20|1972|1970|1972.5|1971|1973|1971.5|1972|1970|15
1620401020000|2021-05-07 15:23:40|1973|1971.5|1973|1971.5|1973|1971.5|1973|1971.5|0
1620401030000|2021-05-07 15:23:50|1972.5|1971|1972.5|1971|1973|1971.5|1972.5|1971|0
1620401040000|2021-05-07 15:24:00|1973|1971.5|1972.5|1971|1973|1971.5|1972.5|1971|0
1620401050000|2021-05-07 15:24:10|1973|1971.5|1973|1971.5|1973|1971.5|1973|1971.5|0
1620401070000|2021-05-07 15:24:30|1972.5||1972.5||1972.5||1972.5||0
1620401080000|2021-05-07 15:24:40|1973|1972|1973|1972|1973|1972|1973|1972|0
1620401090000|2021-05-07 15:24:50|1972.5|1971.5|1972|1971|1973|1972|1972|1971|0
1620401100000|2021-05-07 15:25:00|1972.5|1971.5|1974|1972.5|1974.5|1973|1972|1971|125
1620401110000|2021-05-07 15:25:10|1974.5|1973|1974|1973|1974.5|1973.5|1974|1973|0
1620401120000|2021-05-07 15:25:20|1973.5|1972.5|1972.5|1971|1973.5|1972.5|1972.5|1971|419
1620401130000|2021-05-07 15:25:30|1973|1971.5|1972.5|1971|1973|1971.5|1971.5|1970.5|142
1620401140000|2021-05-07 15:25:40|1972|1970.5|1972|1970.5|1972|1970.5|1972|1970.5|0
1620401150000|2021-05-07 15:25:50|1972.5|1971|1972.5|1971|1972.5|1971|1972.5|1971|0
1620401160000|2021-05-07 15:26:00|1972|1970.5|1972.5|1971|1973|1971.5|1972|1970.5|172
1620401170000|2021-05-07 15:26:10|1973|1971.5|1973|1971.5|1973|1971.5|1972.5|1971|0
1620401180000|2021-05-07 15:26:20|1972.5|1971|1972|1971|1973|1971.5|1970|1968.5|492
1620401190000|2021-05-07 15:26:30|1972.5|1971.5|1972|1971|1972.5|1971.5|1972|1971|0
1620401200000|2021-05-07 15:26:40|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|0
1620401210000|2021-05-07 15:26:50|1972|1971|1974|1972.5|1974|1972.5|1972|1971|371
1620401220000|2021-05-07 15:27:00|1973.5|1972|1973.5|1972|1974|1972.5|1973.5|1972|0
1620401230000|2021-05-07 15:27:10|1974|1972.5|1973.5|1972|1974|1972.5|1973.5|1972|0
1620401240000|2021-05-07 15:27:20|1974|1972.5|1974|1972.5|1974|1972.5|1974|1972.5|0
1620401250000|2021-05-07 15:27:30|1973.5|1972|1973.5|1972|1973.5|1972|1973|1971.5|30
1620401260000|2021-05-07 15:27:40|||||||||51
1620401270000|2021-05-07 15:27:50|1974|1972.5|1974.5|1973|1974.5|1973|1974|1972.5|125
1620401280000|2021-05-07 15:28:00|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977|1975|326
1620401290000|2021-05-07 15:28:10|1977|1975|1977.5|1975.5|1977.5|1975.5|1977|1975|39
1620401300000|2021-05-07 15:28:20|1977|1975|1978.5|1977|1979|1977|1977|1975|85
1620401310000|2021-05-07 15:28:30|1978|1976.5|1978|1976.5|1978.5|1977|1978|1976.5|0
1620401320000|2021-05-07 15:28:40|1978.5|1977|1978|1976.5|1978.5|1977|1978|1976.5|2
1620401330000|2021-05-07 15:28:50|1979.5|1977|1978.5|1977|1979.5|1977.5|1978.5|1976.5|112
1620401340000|2021-05-07 15:29:00|1979|1976.5|1979.5|1977.5|1980|1978|1979|1976.5|128
1620401350000|2021-05-07 15:29:10|1980|1978|1980|1978|1980|1978|1979.5|1977.5|0
1620401360000|2021-05-07 15:29:20|1979.5|1977.5|1979.5|1977.5|1980|1978|1979.5|1977.5|0
1620401370000|2021-05-07 15:29:30|1980|1978|1979.5|1977|1980|1978|1978.5|1976.5|154
1620401380000|2021-05-07 15:29:40|1980|1977.5|1981|1978.5|1981|1978.5|1980|1977.5|84
1620401390000|2021-05-07 15:29:50|1981.5|1979|1981|1979|1982|1979.5|1981|1979|172
1620630020000|2021-05-10 07:00:20|1988|1974.5|1981.5|1978.5|1988|1978.5|1981.5|1974.5|468
1620630030000|2021-05-10 07:00:30|1983|1977.5|1972.5|1970.5|1984.5|1978.5|1970.5|1960|1190
1620630040000|2021-05-10 07:00:40|1971||1971||1971||1971||605
1620630050000|2021-05-10 07:00:50|1970.5|1965.5|1969|1962|1970.5|1968|1968.5|1960|803
1620630060000|2021-05-10 07:01:00|1970.5|1962.5|1972|1968.5|1977|1968.5|1970.5|1962.5|717
1620630070000|2021-05-10 07:01:10|1970|1968|1969|1962.5|1970|1968|1968|1960|1918
1620630080000|2021-05-10 07:01:20|1968.5|1963|1968.5|1963|1969|1963|1968|1963|492
1620630090000|2021-05-10 07:01:30|1965.5|1968|1978|1970|1979|1970|1965.5|1968|2238
1620630100000|2021-05-10 07:01:40|1977.5|1970.5|1981|1972|1981|1972|1977.5|1970.5|72
1620630110000|2021-05-10 07:01:50|1980.5||1981.5||1981.5||1980||0
1620630120000|2021-05-10 07:02:00|1982.5||1980||1984.5||1979||1377
1620630130000|2021-05-10 07:02:10|1979.5||1980||1980||1978.5||0
1620630140000|2021-05-10 07:02:20|1979.5||1979||1979.5||1978||0
1620630150000|2021-05-10 07:02:30|1977.5|1972.5|1974|1972|1979|1973.5|1973.5|1972|472
1620630160000|2021-05-10 07:02:40|1973.5|1971.5|1973.5|1969.5|1974|1971.5|1973|1969.5|596
1620630200000|2021-05-10 07:03:20|||||||||4
1620630210000|2021-05-10 07:03:30|1973|1969|1970|1969|1973|1969|1969.5|1969|231
1620630220000|2021-05-10 07:03:40|1971|1968|1971.5|1968.5|1971.5|1968.5|1968.5|1964|2637
1620630230000|2021-05-10 07:03:50|1972|1969|1974|1969.5|1974|1969.5|1972|1969|302
1620630240000|2021-05-10 07:04:00|1973.5|1969|1972|1968|1973.5|1969|1971.5|1968|149
1620630250000|2021-05-10 07:04:10|1971.5|1968.5|1969.5|1968|1971.5|1968.5|1966|1963|12436
1620630260000|2021-05-10 07:04:20|1970|1968.5|1973|1969|1974|1969.5|1970|1968.5|449
1620630270000|2021-05-10 07:04:30|1972.5|1969.5|1971.5|1969|1972.5|1969.5|1971.5|1968.5|152
1620630280000|2021-05-10 07:04:40||1968.5||1968.5||1968.5||1968.5|0
1620630290000|2021-05-10 07:04:50|||||||||250
1620630300000|2021-05-10 07:05:00|1971|1968|1970.5|1968|1971.5|1969|1967.5|1964.5|8700
1620630310000|2021-05-10 07:05:10|1970|1968.5|1970.5|1968|1970.5|1968.5|1970|1968|3240
1620630320000|2021-05-10 07:05:20|1970|1966|1963.5|1960|1970|1968|1963.5|1960|2954
1620630330000|2021-05-10 07:05:30|1964.5|1961|1968.5|1964|1969.5|1966|1964.5|1961|2504
1620630340000|2021-05-10 07:05:40|1968||1968||1968||1968||0
1620630350000|2021-05-10 07:05:50|1967.5|1963.5|1964.5|1960.5|1967.5|1963.5|1964.5|1960|489
1620630360000|2021-05-10 07:06:00|1964|1960|1957.5|1952.5|1964|1960|1956.5|1952|1854
1620630370000|2021-05-10 07:06:10|1957|1952|1955.5|1952|1957|1952|1955.5|1952|130
1620630380000|2021-05-10 07:06:20|1956|1952.5|1958.5|1955|1959|1955|1956|1952.5|1326
1620630390000|2021-05-10 07:06:30|1959|1955.5|1961.5|1957.5|1961.5|1957.5|1959|1955.5|2781
1620630420000|2021-05-10 07:07:00|1961|1958|1958|1954.5|1961|1958|1958|1954.5|1382
1620630460000|2021-05-10 07:07:40|||||||||9
1620630470000|2021-05-10 07:07:50|1958.5|1955|1959|1955|1959.5|1955.5|1958|1954.5|1539
1620630480000|2021-05-10 07:08:00|1959.5|1955.5|1967.5|1963.5|1968|1963.5|1959.5|1955.5|4194
1620630490000|2021-05-10 07:08:10|1968||1968||1968||1968||229
1620630500000|2021-05-10 07:08:20|1967.5|1963|1967|1962.5|1967.5|1963.5|1967|1962|550
1620630510000|2021-05-10 07:08:30||1963||1963||1963||1963|1729
1620630520000|2021-05-10 07:08:40||1963.5||1963.5||1963.5||1963.5|0
1620630530000|2021-05-10 07:08:50|1966.5|1963|1962.5|1959|1966.5|1963.5|1962|1959|2360
1620630540000|2021-05-10 07:09:00|||||||||30
1620630550000|2021-05-10 07:09:10|1963|1959.5|1962.5|1959|1964|1959.5|1962.5|1959|294
1620630560000|2021-05-10 07:09:20|1962|1957.5|1962.5|1956|1963|1957.5|1959.5|1956|459
1620630570000|2021-05-10 07:09:30|1962|1957|1962.5|1957.5|1962.5|1957.5|1962|1957|87
1620630580000|2021-05-10 07:09:40|1963.5|1958|1967.5|1962.5|1967.5|1962.5|1963.5|1958|807
1620630590000|2021-05-10 07:09:50|1968|1963|1966.5|1962.5|1968|1963.5|1966|1962.5|1118
1620630600000|2021-05-10 07:10:00|1966|1961.5|1963|1958.5|1966|1961.5|1963|1958|377
1620630620000|2021-05-10 07:10:20|1962.5|1958|1959|1955|1962.5|1958.5|1959|1955|376
1620630630000|2021-05-10 07:10:30||1955.5||1955.5||1955.5||1955.5|0
1620630650000|2021-05-10 07:10:50|1959.5|1956|1960.5|1957.5|1961|1958|1959.5|1956|344
1620630660000|2021-05-10 07:11:00|1961|1958|1961|1958|1961|1958|1961|1958|45
1620630670000|2021-05-10 07:11:10|1960.5|1957.5|1959.5|1956|1960.5|1958|1959.5|1955.5|180
1620630680000|2021-05-10 07:11:20|||||||||1
1620630700000|2021-05-10 07:11:40|1960|1956.5|1963.5|1960.5|1963.5|1960.5|1960|1956.5|545
1620630730000|2021-05-10 07:12:10|1964|1961|1962.5|1959|1964|1961|1962|1958.5|608
1620630740000|2021-05-10 07:12:20|1962|1958.5|1962|1958.5|1962.5|1959|1961.5|1958.5|200
1620630750000|2021-05-10 07:12:30|||||||||24
1620630760000|2021-05-10 07:12:40|1962.5|1959|1963.5|1960|1963.5|1960|1962.5|1959|89
1620630770000|2021-05-10 07:12:50|1964|1960.5|1964.5|1962|1964.5|1962|1962|1959|1295
1620630780000|2021-05-10 07:13:00|1965|1962.5|1965.5|1962|1967.5|1964|1965|1961.5|3729
1620630790000|2021-05-10 07:13:10|1966|1962.5|1967|1964|1967.5|1964.5|1966|1962|1749
1620630800000|2021-05-10 07:13:20|1967.5|1964.5|1968|1965|1968|1965|1967.5|1964|472
1620630810000|2021-05-10 07:13:30||1965.5||1965.5||1965.5||1965.5|547
1620630820000|2021-05-10 07:13:40|||||||||1051
1620630830000|2021-05-10 07:13:50|1968.5|1966|1969.5|1967|1969.5|1967|1968.5|1966|646
1620630840000|2021-05-10 07:14:00|1970|1967.5|1970|1967|1972|1969|1970|1967|1847
1620630850000|2021-05-10 07:14:10|||||||||19
1620630860000|2021-05-10 07:14:20|1969.5|1966.5|1967.5|1964.5|1969.5|1966.5|1966.5|1964.5|848
1620630870000|2021-05-10 07:14:30|1967||1967||1967||1967||0
1620630880000|2021-05-10 07:14:40|1966.5||1966.5||1966.5||1966.5||6
1620630890000|2021-05-10 07:14:50|1966|1964|1966.5|1963.5|1967|1964|1964|1961.5|249
1620630900000|2021-05-10 07:15:00|1967|1963|1969.5|1966.5|1969.5|1966.5|1967|1963|1491
1620630910000|2021-05-10 07:15:10|1969|1966|1968|1964|1969|1966|1967.5|1963.5|241
1620630930000|2021-05-10 07:15:30|1967.5|1963.5|1966.5|1963.5|1967.5|1963.5|1966.5|1963|364
1620630960000|2021-05-10 07:16:00|||||||||1
1620630990000|2021-05-10 07:16:30|||||||||100
1620631000000|2021-05-10 07:16:40|1967|1964.5|1971|1968.5|1971|1969|1967|1964.5|3407
1620631010000|2021-05-10 07:16:50|1971.5|1969|1971.5|1968.5|1972|1970|1971|1968.5|708
1620631020000|2021-05-10 07:17:00|1971|1967.5|1971|1967|1971|1967.5|1971|1967|19
1620631030000|2021-05-10 07:17:10||1967.5||1967.5||1967.5||1967.5|0
1620631040000|2021-05-10 07:17:20||1967||1967||1967||1967|0
1620631050000|2021-05-10 07:17:30||1968||1968||1968||1967|38
1620631060000|2021-05-10 07:17:40|1971.5|1970|1971.5|1968.5|1971.5|1970|1970|1968|665
1620631070000|2021-05-10 07:17:50|1972||1972||1972||1972||0
1620631080000|2021-05-10 07:18:00|1972.5|1969|1975|1972.5|1975|1972.5|1972.5|1969|822
1620631090000|2021-05-10 07:18:10|||||||||26
1620631100000|2021-05-10 07:18:20|||||||||45
1620631120000|2021-05-10 07:18:40|||||||||10
1620631130000|2021-05-10 07:18:50|||||||||122
1620631140000|2021-05-10 07:19:00|1975.5|1972|1975|1972|1975.5|1972.5|1974|1972|374
1620631160000|2021-05-10 07:19:20|1975.5|1972.5|1975.5|1972.5|1975.5|1972.5|1975.5|1972.5|1920
1620631180000|2021-05-10 07:19:40|||||||||253
1620631190000|2021-05-10 07:19:50|1976|1973|1978.5|1975.5|1978.5|1975.5|1976|1973|349
1620631200000|2021-05-10 07:20:00|1977|1974.5|1975.5|1974.5|1977|1975.5|1975.5|1974|543
1620631210000|2021-05-10 07:20:10||1974||1974||1974||1974|0
1620631220000|2021-05-10 07:20:20|1975|1973.5|1975.5|1974.5|1975.5|1974.5|1974.5|1973|408
1620631230000|2021-05-10 07:20:30|||||||||100
1620631240000|2021-05-10 07:20:40|||||||||51
1620631250000|2021-05-10 07:20:50|1976.5|1975|1977|1975|1977|1976|1976.5|1974.5|1106
1620631260000|2021-05-10 07:21:00||1975.5||1975.5||1975.5||1975.5|0
1620631270000|2021-05-10 07:21:10|1976.5|1975|1978|1976|1978.5|1976|1976.5|1973.5|1811
1620631280000|2021-05-10 07:21:20||1976.5||1976.5||1976.5||1976.5|49
1620631300000|2021-05-10 07:21:40|1977.5|1976|1978|1976|1978|1976.5|1977.5|1975.5|241
1620631310000|2021-05-10 07:21:50|1977.5|1975.5|1977|1975|1977.5|1976|1976.5|1974|1377
1620631320000|2021-05-10 07:22:00|1976.5|1974.5|1977|1975|1977|1975|1976|1973.5|765
1620631330000|2021-05-10 07:22:10|||||||||49
1620631340000|2021-05-10 07:22:20|||||||||4
1620631380000|2021-05-10 07:23:00|||||||||273
1620631390000|2021-05-10 07:23:10|||||||||8
1620631400000|2021-05-10 07:23:20|||||||||187
1620631410000|2021-05-10 07:23:30|||||||||49
1620631420000|2021-05-10 07:23:40|1976.5|1974.5|1976.5|1974.5|1977|1976.5|1975.5|1973.5|2458
1620631440000|2021-05-10 07:24:00|1976|1974|1975.5|1973.5|1976|1974.5|1975|1973.5|387
1620631450000|2021-05-10 07:24:10|1976.5|1974|1976.5|1975|1976.5|1975|1975.5|1974|37
1620631460000|2021-05-10 07:24:20|1977|1975.5|1977|1975.5|1977|1976|1977|1975|462
1620631470000|2021-05-10 07:24:30|1977.5|1976|1978|1976|1978|1976.5|1977.5|1975.5|614
1620631480000|2021-05-10 07:24:40|1977.5|1977|1977|1975|1977.5|1977|1977|1975|448
1620631500000|2021-05-10 07:25:00|1977.5|1976.5|1977.5|1975.5|1977.5|1976.5|1977.5|1975|315
1620631510000|2021-05-10 07:25:10|1978|1976|1978|1976.5|1978|1977.5|1977.5|1976|1499
1620631520000|2021-05-10 07:25:20|1978.5|1977|1977.5|1976.5|1978.5|1977.5|1977.5|1975.5|1238
1620631530000|2021-05-10 07:25:30|1978||1978||1978||1978||88
1620631540000|2021-05-10 07:25:40|1978.5|1977|1979|1977.5|1979|1977.5|1978.5|1977|1454
1620631550000|2021-05-10 07:25:50|||||||||50
1620631560000|2021-05-10 07:26:00|1979.5|1978|1979|1976.5|1980.5|1978.5|1979|1976.5|770
1620631580000|2021-05-10 07:26:20|1978.5|1976|1978|1976.5|1978.5|1976.5|1977.5|1975.5|168
1620631590000|2021-05-10 07:26:30|1978.5|1977|1977.5|1975.5|1978.5|1977|1977.5|1975.5|1135
1620631600000|2021-05-10 07:26:40|1978|1976|1978.5|1976|1978.5|1976|1978|1976|0
1620631610000|2021-05-10 07:26:50|1979|1976.5|1979|1977|1979.5|1977|1979|1976.5|135
1620631620000|2021-05-10 07:27:00|1980.5|1977.5|1980|1977.5|1980.5|1978|1980|1977|670
1620631700000|2021-05-10 07:28:20|1980.5|1978.5|1981.5|1980.5|1981.5|1980.5|1980.5|1978.5|629
1620631710000|2021-05-10 07:28:30|1982|1980|1982.5|1980.5|1982.5|1981|1982|1979.5|744
1620631720000|2021-05-10 07:28:40|||||||||49
1620631730000|2021-05-10 07:28:50|1983|1981|1983|1981.5|1983|1981.5|1982.5|1981|11
1620631740000|2021-05-10 07:29:00|1982.5|1981|1982.5|1980.5|1982.5|1981.5|1982|1980.5|167
1620631750000|2021-05-10 07:29:10|1981.5|1981|1980.5|1978.5|1983|1981|1980.5|1977.5|4015
1620631760000|2021-05-10 07:29:20|1981|1979|1980.5|1979.5|1982|1979.5|1980.5|1979|335
1620631770000|2021-05-10 07:29:30|1979.5|1979|1981.5|1979.5|1981.5|1979.5|1979.5|1979|581
1620631790000|2021-05-10 07:29:50|||||||||1
1620631820000|2021-05-10 07:30:20|||||||||1025
1620631830000|2021-05-10 07:30:30|1981|1979|1980|1978.5|1981|1979.5|1979.5|1977.5|117
1620631840000|2021-05-10 07:30:40|1980.5||1980.5||1980.5||1980.5||159
1620631850000|2021-05-10 07:30:50|1981|1979|1981|1979|1981|1979|1981|1979|186
1620631890000|2021-05-10 07:31:30|1980.5|1978.5|1981|1979|1981|1979|1980.5|1978.5|580
1620631950000|2021-05-10 07:32:30|1981.5|1979.5|1977.5|1975|1981.5|1980|1977.5|1974.5|2422
1620631960000|2021-05-10 07:32:40|1978|1975.5|1976|1974.5|1978|1976|1976|1974.5|284
1620631970000|2021-05-10 07:32:50|1976.5|1974|1976.5|1973.5|1977|1974|1976|1973.5|347
1620631980000|2021-05-10 07:33:00|1975.5|1974|1975|1973|1975.5|1974|1975|1973|14
1620631990000|2021-05-10 07:33:10|1974.5|1972.5|1974.5|1971.5|1974.5|1972.5|1973.5|1971|476
1620632010000|2021-05-10 07:33:30|1974|1971|1973|1970|1974|1971|1972.5|1969.5|598
1620632020000|2021-05-10 07:33:40|1972|1969.5|1971.5|1968.5|1972|1969.5|1971|1968.5|400
1620632030000|2021-05-10 07:33:50||1969||1969||1969||1969|0
1620632040000|2021-05-10 07:34:00|1970.5|1968.5|1970|1968.5|1970.5|1968.5|1970|1968.5|0
1620632050000|2021-05-10 07:34:10|1970.5||1969.5||1970.5||1969.5||0
1620632060000|2021-05-10 07:34:20||1967.5||1967||1967.5||1966.5|13
1620632070000|2021-05-10 07:34:30|1970|1967.5|1970|1968.5|1970|1968.5|1968.5|1967.5|378
1620632080000|2021-05-10 07:34:40|1970.5|1969|1970.5|1968.5|1971.5|1969.5|1970.5|1968.5|423
1620632090000|2021-05-10 07:34:50|||||||||252
1620632160000|2021-05-10 07:36:00|1970|1968|1969.5|1966.5|1970|1968|1968.5|1966|621
1620632210000|2021-05-10 07:36:50|1970|1967|1970|1967|1970|1967|1969.5|1967|0
1620632220000|2021-05-10 07:37:00|1970.5|1967.5|1971.5|1969.5|1971.5|1969.5|1970.5|1967.5|646
1620632240000|2021-05-10 07:37:20|||||||||735
1620632250000|2021-05-10 07:37:30|1972|1970|1974|1971.5|1974|1971.5|1972|1970|304
1620632260000|2021-05-10 07:37:40|||||||||276
1620632280000|2021-05-10 07:38:00|1973.5|1971|1974|1971.5|1974|1971.5|1972.5|1970|421
1620632290000|2021-05-10 07:38:10|||||||||34
1620632310000|2021-05-10 07:38:30|1974.5|1972|1975.5|1974|1977|1974|1974.5|1972|895
1620632330000|2021-05-10 07:38:50|||||||||162
1620632360000|2021-05-10 07:39:20|1976|1974.5|1977.5|1975|1977.5|1975|1976|1974|965
1620632380000|2021-05-10 07:39:40|||||||||2019
1620632400000|2021-05-10 07:40:00|||||||||452
1620632420000|2021-05-10 07:40:20|1978|1975.5|1980|1977.5|1980|1977.5|1977.5|1975.5|1124
1620632430000|2021-05-10 07:40:30|1980.5|1978|1981|1978|1981|1978|1980.5|1978|194
1620632450000|2021-05-10 07:40:50|1980.5||1980.5||1980.5||1980.5||0
1620632510000|2021-05-10 07:41:50|1981|1978.5|1980|1978|1981|1979|1980|1978|385
1620632520000|2021-05-10 07:42:00|1979.5|1977.5|1980|1977.5|1980|1977.5|1978.5|1976.5|1076
1620632530000|2021-05-10 07:42:10|1980.5|1978|1981|1978|1981|1978|1980.5|1978|329
1620632550000|2021-05-10 07:42:30|1980.5|1977.5|1980|1977.5|1980.5|1977.5|1980|1977.5|45
1620632650000|2021-05-10 07:44:10|1979.5|1977|1976|1975.5|1979.5|1977|1974|1973|3504
1620632660000|2021-05-10 07:44:20|1977.5||1977.5||1977.5||1976.5||115
1620632710000|2021-05-10 07:45:10|1977|1975|1976|1973|1977|1975|1975.5|1972.5|914
1620632730000|2021-05-10 07:45:30|1975.5||1975||1975.5||1975||0
1620632750000|2021-05-10 07:45:50|1974.5||1974.5||1974.5||1974.5||0
1620632760000|2021-05-10 07:46:00|1973.5|1972|1972|1970|1973.5|1972|1971.5|1970|1075
1620632770000|2021-05-10 07:46:10|1971.5|1969.5|1970.5|1968|1971.5|1969.5|1970.5|1968|829
1620632780000|2021-05-10 07:46:20|1970|1967.5|1970|1968|1970|1968|1970|1967.5|0
1620632790000|2021-05-10 07:46:30|1969.5|1967.5|1969|1967|1969.5|1967.5|1969|1967|13
1620632800000|2021-05-10 07:46:40|1968.5|1967.5|1970|1968.5|1970.5|1968.5|1968.5|1967.5|1098
1620632810000|2021-05-10 07:46:50|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|0
1620632820000|2021-05-10 07:47:00|1969|1967.5|1969|1967|1969|1967.5|1969|1967|199
1620632880000|2021-05-10 07:48:00|1969.5|1967.5|1970|1968|1970|1968|1969.5|1967.5|280
1620632930000|2021-05-10 07:48:50|1970.5|1968.5|1970|1968.5|1970.5|1968.5|1970|1968|893
1620632940000|2021-05-10 07:49:00|1969.5|1968|1969|1967|1969.5|1968|1968.5|1967|414
1620633000000|2021-05-10 07:50:00|1968.5|1967.5|1970|1967.5|1970|1967.5|1968|1965.5|1680
1620633040000|2021-05-10 07:50:40|1969.5|1967|1969.5|1967|1969.5|1967|1969|1967|195
1620633050000|2021-05-10 07:50:50||1967.5||1967.5||1967.5||1967.5|0
1620633080000|2021-05-10 07:51:20|1970||1970||1970||1970||185
1620633090000|2021-05-10 07:51:30|1970.5|1968|1970.5|1967.5|1970.5|1968|1970.5|1967.5|753
1620633100000|2021-05-10 07:51:40|1970||1970||1970||1970||220
1620633110000|2021-05-10 07:51:50|||||||||140
1620633120000|2021-05-10 07:52:00||1968||1968||1968||1968|0
1620633140000|2021-05-10 07:52:20|1970.5|1968.5|1973|1970.5|1973.5|1972|1970.5|1968.5|1027
1620633150000|2021-05-10 07:52:30|1972.5|1970|1972.5|1969.5|1972.5|1970.5|1971.5|1969.5|160
1620633160000|2021-05-10 07:52:40||1970.5||1970.5||1970.5||1970.5|0
1620633220000|2021-05-10 07:53:40||1971||1970.5||1971||1970|22
1620633230000|2021-05-10 07:53:50|1973|1971|1973|1970.5|1973.5|1971|1973|1970.5|348
1620633250000|2021-05-10 07:54:10||1971||1971||1971||1971|0
1620633260000|2021-05-10 07:54:20|1973.5|1971.5|1973.5|1971.5|1973.5|1971.5|1973|1971.5|193
1620633270000|2021-05-10 07:54:30|||||||||1043
1620633300000|2021-05-10 07:55:00|1974|1972|1974|1972|1974|1972.5|1974|1971.5|494
1620633320000|2021-05-10 07:55:20|||||||||16
1620633450000|2021-05-10 07:57:30|1974.5|1972.5|1975|1974|1976|1974.5|1974.5|1972.5|419
1620633460000|2021-05-10 07:57:40|1976|1974.5|1977|1974.5|1977|1974.5|1976|1974.5|167
1620633470000|2021-05-10 07:57:50|1977.5|1975|1977.5|1975|1978|1976|1977.5|1975|508
1620633490000|2021-05-10 07:58:10|1978|1975.5|1978|1976|1978|1976|1978|1975.5|190
1620633500000|2021-05-10 07:58:20|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|660
1620633530000|2021-05-10 07:58:50|1979|1977|1981|1979|1981|1979|1979|1977|1692
1620633550000|2021-05-10 07:59:10|1980.5|1978.5|1980.5|1978|1980.5|1979|1980.5|1977.5|761
1620633600000|2021-05-10 08:00:00|1981.5|1979|1983|1981.5|1983.5|1981.5|1980.5|1978|7049
1620633610000|2021-05-10 08:00:10|1982|1981|1983|1980.5|1983|1981.5|1981.5|1980|886
1620633620000|2021-05-10 08:00:20|1982|1981|1983|1981|1983|1981.5|1982|1981|326
1620633650000|2021-05-10 08:00:50|1983.5|1982|1984.5|1983|1984.5|1983|1983.5|1982|398
1620633670000|2021-05-10 08:01:10|1984|1982.5|1981.5|1979|1984.5|1982.5|1981|1979|2293
1620633680000|2021-05-10 08:01:20|1981|1978.5|1981|1978.5|1981|1978.5|1980.5|1978|0
1620633690000|2021-05-10 08:01:30|1981.5|1979|1980.5|1979|1981.5|1979|1980.5|1978.5|208
1620633700000|2021-05-10 08:01:40|1981|1979.5|1981.5|1979.5|1981.5|1979.5|1981|1979.5|0
1620633710000|2021-05-10 08:01:50|1982|1980|1983.5|1981.5|1983.5|1982|1982|1980|1158
1620633720000|2021-05-10 08:02:00|1984|1982|1983|1980.5|1984.5|1982.5|1983|1980.5|743
1620633730000|2021-05-10 08:02:10||1980||1980||1980||1980|0
1620633740000|2021-05-10 08:02:20||1980.5||1981||1981||1980.5|161
1620633750000|2021-05-10 08:02:30||1980.5||1980.5||1980.5||1980.5|0
1620633760000|2021-05-10 08:02:40|1983.5|1981|1983.5|1981|1983.5|1981|1983.5|1981|60
1620633770000|2021-05-10 08:02:50|1984|1981.5|1983.5|1981|1984|1981.5|1983.5|1981|141
1620633780000|2021-05-10 08:03:00|1984||1983.5||1984||1983.5||74
1620633800000|2021-05-10 08:03:20|1984|1982|1986|1984|1986|1984.5|1984|1981.5|769
1620633820000|2021-05-10 08:03:40|1986.5|1985|1987|1984.5|1987|1985|1986.5|1984|1644
1620633830000|2021-05-10 08:03:50|1987.5||1987.5||1987.5||1987.5||0
1620633840000|2021-05-10 08:04:00|1987|1984|1987|1984|1987|1984.5|1986.5|1984|38
1620633910000|2021-05-10 08:05:10|||||||||549
1620633920000|2021-05-10 08:05:20|1986.5||1986.5||1986.5||1986.5||0
1620633940000|2021-05-10 08:05:40|1986||1985.5||1986||1985.5||0
1620633950000|2021-05-10 08:05:50|1986||1986||1986||1986||0
1620633960000|2021-05-10 08:06:00|||||||||56
1620633970000|2021-05-10 08:06:10|1986.5|1984.5|1988.5|1986|1989|1986|1986.5|1984.5|1067
1620633980000|2021-05-10 08:06:20|1989||1988||1989||1988||2683
1620633990000|2021-05-10 08:06:30|1989|1986.5|1989.5|1988|1989.5|1988|1989|1986.5|417
1620634020000|2021-05-10 08:07:00|1990|1987.5|1990|1987.5|1990|1988.5|1989.5|1987.5|673
1620634040000|2021-05-10 08:07:20|1989|1988|1990.5|1989|1990.5|1989|1989|1988|2300
1620634050000|2021-05-10 08:07:30||1989.5||1989||1989.5||1989|32
1620634060000|2021-05-10 08:07:40|1990||1990||1990||1990||12
1620634070000|2021-05-10 08:07:50|1989.5|1988|1990|1987.5|1990|1988|1989.5|1987.5|592
1620634080000|2021-05-10 08:08:00|1989|1988|1990|1988|1990.5|1988.5|1989|1987.5|274
1620634100000|2021-05-10 08:08:20|1990.5|1989|1990.5|1987.5|1990.5|1989|1990.5|1987.5|501
1620634120000|2021-05-10 08:08:40||1988||1988||1988||1988|0
1620634140000|2021-05-10 08:09:00||1987.5||1988||1988||1987.5|0
1620634170000|2021-05-10 08:09:30|1991|1988.5|1992|1990.5|1993|1990.5|1991|1988.5|1652
1620634180000|2021-05-10 08:09:40|1991|1989.5|1990.5|1988|1991|1990|1990.5|1988|398
1620634330000|2021-05-10 08:12:10|||||||||58
1620634350000|2021-05-10 08:12:30|1990|1987.5|1990|1988.5|1990|1988.5|1988|1986.5|4030
1620634360000|2021-05-10 08:12:40|1990.5|1989|1990.5|1989.5|1990.5|1989.5|1990.5|1989|222
1620634370000|2021-05-10 08:12:50|1991|1989|1990.5|1989.5|1991|1989.5|1990.5|1989|188
1620634390000|2021-05-10 08:13:10|1991|1990|1993|1991|1994.5|1992.5|1990.5|1989.5|3857
1620634400000|2021-05-10 08:13:20|1993.5|1991.5|1993.5|1991.5|1993.5|1991.5|1993.5|1991.5|0
1620634410000|2021-05-10 08:13:30|1993||1993||1993||1993||0
1620634420000|2021-05-10 08:13:40||1992||1992||1992||1992|0
1620634440000|2021-05-10 08:14:00|1993.5|1991.5|1993|1992|1994|1992|1993|1991.5|193
1620634450000|2021-05-10 08:14:10|1993.5|1991.5|1992.5|1990.5|1993.5|1992|1992.5|1990.5|971
1620634460000|2021-05-10 08:14:20|1991.5|1990|1991|1989|1991.5|1990|1991|1989|424
1620634470000|2021-05-10 08:14:30|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|62
1620634490000|2021-05-10 08:14:50|1990|1989|1990|1988.5|1990|1989|1990|1988.5|287
1620634500000|2021-05-10 08:15:00|1989.5|1988|1988.5|1987.5|1989.5|1988|1988.5|1986.5|516
1620634510000|2021-05-10 08:15:10|1989|1987|1989.5|1988.5|1989.5|1988.5|1989|1987|580
1620634520000|2021-05-10 08:15:20|1989||1989||1989||1989||0
1620634530000|2021-05-10 08:15:30|1989.5|1989|1989.5|1989|1989.5|1989|1989.5|1989|0
1620634540000|2021-05-10 08:15:40|1990||1990.5||1990.5||1990||279
1620634550000|2021-05-10 08:15:50|1989.5||1990.5||1990.5||1989.5||170
1620634570000|2021-05-10 08:16:10|1990|1988.5|1989.5|1988|1990|1988.5|1989|1988|678
1620634590000|2021-05-10 08:16:30||1988.5||1988.5||1988.5||1988.5|0
1620634610000|2021-05-10 08:16:50|1990.5|1989|1990.5|1989.5|1990.5|1989.5|1990.5|1989|248
1620634620000|2021-05-10 08:17:00|1991|1990|1990.5|1988.5|1991|1990|1990.5|1988.5|1888
1620634630000|2021-05-10 08:17:10||1988||1988.5||1989||1988|150
1620634640000|2021-05-10 08:17:20||1989||1988.5||1989||1988.5|61
1620634670000|2021-05-10 08:17:50||1989||1989||1989||1989|0
1620634680000|2021-05-10 08:18:00|||||||||379
1620634690000|2021-05-10 08:18:10|||||||||40
1620634700000|2021-05-10 08:18:20||1989.5||1989.5||1989.5||1989.5|0
1620634710000|2021-05-10 08:18:30|1991|1990|1991|1990.5|1991|1990.5|1991|1990|336
1620634720000|2021-05-10 08:18:40|1991.5|1991|1992|1991|1992|1991|1991.5|1991|361
1620634730000|2021-05-10 08:18:50|||||||||72
1620634740000|2021-05-10 08:19:00|1992.5|1991.5|1993.5|1992.5|1993.5|1992.5|1992.5|1991.5|113
1620634750000|2021-05-10 08:19:10|1993|1993|1993.5|1992.5|1993.5|1993|1993|1992.5|1213
1620634760000|2021-05-10 08:19:20|1993||1993.5||1993.5||1993||193
1620634770000|2021-05-10 08:19:30|||||||||69
1620634780000|2021-05-10 08:19:40|1994|1992|1993.5|1992.5|1994|1992.5|1992.5|1992|18
1620634790000|2021-05-10 08:19:50|1994|1992|1993.5|1992.5|1994|1992.5|1992.5|1992|2
1620634810000|2021-05-10 08:20:10|1994|1993|1995|1993.5|1995.5|1993.5|1994|1993|261
1620634840000|2021-05-10 08:20:40|||||||||422
1620634860000|2021-05-10 08:21:00|1994.5|1994.5|1994.5|1993.5|1994.5|1994.5|1994.5|1993.5|495
1620634910000|2021-05-10 08:21:50|1995||1995||1995||1995||0
1620634940000|2021-05-10 08:22:20|1994.5||1994.5||1994.5||1994.5||0
1620634950000|2021-05-10 08:22:30|||||||||7
1620634970000|2021-05-10 08:22:50|||||||||25
1620635010000|2021-05-10 08:23:30|1995|1994|1995|1994|1995|1994|1995|1994|138
1620635040000|2021-05-10 08:24:00|1995.5|1994.5|1995.5|1994.5|1995.5|1994.5|1995.5|1994|194
1620635050000|2021-05-10 08:24:10|1995|1994|1994|1992.5|1995|1994|1994|1992.5|1267
1620635060000|2021-05-10 08:24:20|||||||||3000
1620635090000|2021-05-10 08:24:50|||||||||20
1620635110000|2021-05-10 08:25:10|1993.5|1992|1992|1990|1993.5|1992|1989|1987.5|4353
1620635120000|2021-05-10 08:25:20||1990.5||1990.5||1990.5||1990.5|89
1620635150000|2021-05-10 08:25:50||1990||1990||1990||1990|130
1620635160000|2021-05-10 08:26:00||1990.5||1990||1990.5||1990|358
1620635210000|2021-05-10 08:26:50|||||||||200
1620635220000|2021-05-10 08:27:00||1990.5||1990.5||1991||1990.5|682
1620635240000|2021-05-10 08:27:20|1992.5|1991|1996.5|1995|1996.5|1995|1992.5|1991|2440
1620635260000|2021-05-10 08:27:40||1995.5||1995.5||1995.5||1995.5|0
1620635280000|2021-05-10 08:28:00|1997|1996|1997.5|1996|1997.5|1996.5|1997|1996|469
1620635310000|2021-05-10 08:28:30||1996.5||1996.5||1996.5||1996.5|0
1620635320000|2021-05-10 08:28:40|||||||||2
1620635360000|2021-05-10 08:29:20|||||||||18
1620635400000|2021-05-10 08:30:00|||||||||248
1620635410000|2021-05-10 08:30:10|1997|1996|1998.5|1997|1998.5|1997|1996.5|1995.5|2213
1620635420000|2021-05-10 08:30:20|1998|1996.5|2000|1998.5|2000|1998.5|1998|1996.5|133
1620635470000|2021-05-10 08:31:10|||||||||211
1620635510000|2021-05-10 08:31:50|1999|1999|1999.5|1998.5|2000|1999|1999|1998|5515
1620635520000|2021-05-10 08:32:00|2000|1998|1998.5|1997|2000|1998.5|1998.5|1997|358
1620635560000|2021-05-10 08:32:40|1998|1996.5|1996.5|1995.5|1998|1996.5|1996.5|1995|1286
1620635570000|2021-05-10 08:32:50||1995||1996||1996||1995|0
1620635580000|2021-05-10 08:33:00|1997|1995.5|1996.5|1995|1998|1996.5|1996|1994.5|2141
1620635620000|2021-05-10 08:33:40|1996|1995.5|1996.5|1995|1996.5|1996|1996|1995|832
1620635640000|2021-05-10 08:34:00|1997|1995.5|1997|1995.5|1997|1996|1995.5|1995|1083
1620635660000|2021-05-10 08:34:20|1996.5|1995|1996.5|1994.5|1996.5|1995|1995.5|1993.5|1239
1620635680000|2021-05-10 08:34:40|||||||||248
1620635760000|2021-05-10 08:36:00|1996|1995.5|1994|1993|1996|1995.5|1993|1990.5|2772
1620635770000|2021-05-10 08:36:10|1993.5|1992.5|1993.5|1992|1993.5|1992.5|1993.5|1992|140
1620635780000|2021-05-10 08:36:20|1994||1993.5||1994||1993.5||0
1620635810000|2021-05-10 08:36:50|1993|1991|1991.5|1990|1993|1991|1991.5|1990|866
1620635820000|2021-05-10 08:37:00|1991||1991||1991||1991||0
1620635840000|2021-05-10 08:37:20|||||||||499
1620635850000|2021-05-10 08:37:30|1991.5|1990.5|1993.5|1992|1994|1992.5|1991.5|1990.5|1628
1620635860000|2021-05-10 08:37:40||1991.5||1991.5||1991.5||1991.5|11
1620635940000|2021-05-10 08:39:00|||||||||164
1620635990000|2021-05-10 08:39:50|1993|1991|1990.5|1989|1993|1991|1989.5|1988|2347
1620636000000|2021-05-10 08:40:00|1990|1988.5|1989.5|1988|1990|1988.5|1989.5|1988|77
1620636020000|2021-05-10 08:40:20||1987.5||1987||1987.5||1987|12
1620636040000|2021-05-10 08:40:40||1987.5||1987.5||1987.5||1987.5|0
1620636050000|2021-05-10 08:40:50|1990|1988|1990.5|1989|1990.5|1989|1990|1988|105
1620636070000|2021-05-10 08:41:10||1989.5||1989||1989.5||1989|294
1620636130000|2021-05-10 08:42:10|||||||||212
1620636180000|2021-05-10 08:43:00|1991|1989.5|1992|1991|1993|1991|1991|1989.5|774
1620636240000|2021-05-10 08:44:00|1992.5|1991.5|1993|1991.5|1993|1991.5|1992.5|1991|796
1620636330000|2021-05-10 08:45:30|||||||||99
1620636340000|2021-05-10 08:45:40|1993.5|1992|1993.5|1992|1993.5|1993|1993.5|1992|285
1620636350000|2021-05-10 08:45:50|1993|1991.5|1993|1991.5|1993|1991.5|1993|1991.5|1643
1620636360000|2021-05-10 08:46:00|||||||||2
1620636370000|2021-05-10 08:46:10|1993.5|1992|1994|1992.5|1994|1993|1993.5|1992|325
1620636380000|2021-05-10 08:46:20|1993.5|1992|1991.5|1990|1993.5|1992|1991.5|1990|1593
1620636390000|2021-05-10 08:46:30||1990.5||1990.5||1990.5||1990.5|0
1620636410000|2021-05-10 08:46:50|1992|1991|1994|1992|1994|1992|1992|1991|364
1620636420000|2021-05-10 08:47:00|1993.5|1991.5|1993.5|1991.5|1993.5|1991.5|1993.5|1991.5|0
1620636450000|2021-05-10 08:47:30|1993|1991|1992.5|1990.5|1993|1991.5|1992.5|1990.5|69
1620636470000|2021-05-10 08:47:50|1992|1990|1991.5|1990|1992|1990.5|1991.5|1990|159
1620636480000|2021-05-10 08:48:00|||||||||78
1620636500000|2021-05-10 08:48:20|1990.5|1989.5|1989|1987.5|1990.5|1989.5|1989|1987.5|301
1620636540000|2021-05-10 08:49:00|1988.5|1987|1988|1986|1988.5|1987|1988|1986|185
1620636550000|2021-05-10 08:49:10|1988.5|1986.5|1989|1987.5|1989|1988|1988.5|1986.5|364
1620636630000|2021-05-10 08:50:30|1988.5|1987|1988|1986.5|1988.5|1987|1988|1986.5|237
1620636640000|2021-05-10 08:50:40||1986||1986||1986||1986|0
1620636660000|2021-05-10 08:51:00|1987.5||1987||1987.5||1987||163
1620636670000|2021-05-10 08:51:10|1986.5|1986.5|1988|1987.5|1988|1987.5|1986.5|1986.5|1008
1620636680000|2021-05-10 08:51:20|1989|1988|1989|1988|1989|1988|1989|1988|258
1620636700000|2021-05-10 08:51:40||1988.5||1988.5||1988.5||1988.5|0
1620636720000|2021-05-10 08:52:00|1989.5||1989.5||1989.5||1989.5||2
1620636760000|2021-05-10 08:52:40|1989|1988|1989|1988.5|1989.5|1988.5|1988.5|1987.5|588
1620636780000|2021-05-10 08:53:00||1988||1987.5||1988||1987.5|236
1620636790000|2021-05-10 08:53:10|1988.5|1986.5|1987.5|1986.5|1988.5|1987.5|1986.5|1985.5|2109
1620636830000|2021-05-10 08:53:50|||||||||211
1620636840000|2021-05-10 08:54:00|1987|1986|1987|1986|1987|1986.5|1986.5|1985.5|591
1620636850000|2021-05-10 08:54:10|1986.5|1985.5|1986.5|1985|1986.5|1986|1985.5|1984|642
1620636870000|2021-05-10 08:54:30||1985.5||1985.5||1985.5||1985.5|152
1620636880000|2021-05-10 08:54:40|1987|1986|1987|1986|1987|1986|1987|1986|321
1620636930000|2021-05-10 08:55:30|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|73
1620636940000|2021-05-10 08:55:40|1988|1987|1988|1987|1988|1987|1988|1987|894
1620636990000|2021-05-10 08:56:30|1987.5|1987.5|1987|1985.5|1988|1987.5|1986.5|1985|1171
1620637000000|2021-05-10 08:56:40||1986||1986||1986||1986|0
1620637020000|2021-05-10 08:57:00|1986.5||1987||1987||1986.5||742
1620637060000|2021-05-10 08:57:40|1986.5||1987||1987||1986.5||694
1620637090000|2021-05-10 08:58:10|1986.5|1985|1985|1983|1986.5|1985|1985|1983|35
1620637100000|2021-05-10 08:58:20|1984.5|1982.5|1985|1983|1985|1983|1984.5|1982.5|21
1620637110000|2021-05-10 08:58:30|||||||||338
1620637140000|2021-05-10 08:59:00|1984.5|1983.5|1984.5|1983|1984.5|1983.5|1984.5|1983|485
1620637150000|2021-05-10 08:59:10|1985|1983.5|1985|1983.5|1985|1983.5|1984.5|1983|0
1620637160000|2021-05-10 08:59:20|1984.5||1984.5||1984.5||1984.5||0
1620637170000|2021-05-10 08:59:30|1984|1984|1984.5|1983|1985|1984|1984|1983|822
1620637210000|2021-05-10 09:00:10|1984|1983.5|1984.5|1983.5|1984.5|1983.5|1984|1983.5|110
1620637230000|2021-05-10 09:00:30|1985|1984|1985|1984|1985|1984|1985|1984|582
1620637260000|2021-05-10 09:01:00|1984.5|1984.5|1985|1984|1985|1984.5|1984.5|1984|188
1620637270000|2021-05-10 09:01:10|||||||||2
1620637290000|2021-05-10 09:01:30|1985.5|1984.5|1987|1985.5|1987|1985.5|1985.5|1984.5|483
1620637300000|2021-05-10 09:01:40|||||||||95
1620637310000|2021-05-10 09:01:50|||||||||5
1620637350000|2021-05-10 09:02:30|1986.5|1986|1987|1986|1987|1986|1986.5|1986|1297
1620637360000|2021-05-10 09:02:40|1986.5|1986.5|1987|1985.5|1987|1986.5|1986|1985|2175
1620637390000|2021-05-10 09:03:10|1986.5||1986.5||1986.5||1986.5||800
1620637460000|2021-05-10 09:04:20|1987|1986|1987|1985.5|1987|1986|1987|1985.5|50
1620637470000|2021-05-10 09:04:30|||||||||397
1620637500000|2021-05-10 09:05:00|1986.5||1987||1987||1986.5||42
1620637520000|2021-05-10 09:05:20||1986||1986||1986||1986|93
1620637550000|2021-05-10 09:05:50||1986.5||1986.5||1986.5||1986.5|0
1620637570000|2021-05-10 09:06:10|||||||||10
1620637600000|2021-05-10 09:06:40|1986.5|1986|1987|1985.5|1987|1986|1986.5|1985.5|520
1620637650000|2021-05-10 09:07:30|||||||||49
1620637680000|2021-05-10 09:08:00|1987.5|1986|1988|1986|1988|1987|1987.5|1986|1104
1620637690000|2021-05-10 09:08:10|||||||||111
1620637700000|2021-05-10 09:08:20|1988.5|1986.5|1989|1988.5|1989|1988.5|1988.5|1986.5|196
1620637710000|2021-05-10 09:08:30|1989.5||1989.5||1989.5||1989.5||0
1620637730000|2021-05-10 09:08:50|||||||||500
1620637750000|2021-05-10 09:09:10|||||||||4
1620637770000|2021-05-10 09:09:30||1989||1989||1989||1989|0
1620637790000|2021-05-10 09:09:50|1990.5|1989.5|1990.5|1989|1991|1989.5|1990.5|1989|118
1620637800000|2021-05-10 09:10:00|1989.5|1988.5|1989.5|1987.5|1990|1988.5|1988.5|1987.5|353
1620637810000|2021-05-10 09:10:10|1989||1989||1989||1989||0
1620637820000|2021-05-10 09:10:20|1988.5|1987|1988.5|1987|1988.5|1987|1988|1987|328
1620637830000|2021-05-10 09:10:30|||||||||251
1620637850000|2021-05-10 09:10:50|||||||||96
1620637920000|2021-05-10 09:12:00|||||||||5
1620637990000|2021-05-10 09:13:10|||||||||2
1620638070000|2021-05-10 09:14:30||1987.5||1987||1987.5||1987|0
1620638100000|2021-05-10 09:15:00||1987.5||1987.5||1987.5||1987.5|0
1620638110000|2021-05-10 09:15:10||1987||1987||1987||1987|0
1620638160000|2021-05-10 09:16:00|1988|1988|1988.5|1987|1988.5|1988|1988|1987|151
1620638220000|2021-05-10 09:17:00||1987.5||1987.5||1987.5||1987.5|7
1620638230000|2021-05-10 09:17:10|||||||||1
1620638250000|2021-05-10 09:17:30|1988|1987|1988|1987|1988|1987|1988|1987|91
1620638270000|2021-05-10 09:17:50|||||||||50
1620638280000|2021-05-10 09:18:00|||||||||300
1620638300000|2021-05-10 09:18:20|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|166
1620638340000|2021-05-10 09:19:00|||||||||5
1620638350000|2021-05-10 09:19:10|||||||||2
1620638470000|2021-05-10 09:21:10|||||||||2
1620638490000|2021-05-10 09:21:30|||||||||500
1620638510000|2021-05-10 09:21:50||1988||1988||1988||1988|0
1620638520000|2021-05-10 09:22:00|1989|1988.5|1989|1988|1989|1988.5|1989|1988|1571
1620638530000|2021-05-10 09:22:10|1988.5||1988.5||1988.5||1988.5||0
1620638560000|2021-05-10 09:22:40|||||||||551
1620638620000|2021-05-10 09:23:40|||||||||30
1620638630000|2021-05-10 09:23:50|||||||||211
1620638650000|2021-05-10 09:24:10|||||||||1
1620638700000|2021-05-10 09:25:00|1989|1988.5|1989.5|1988.5|1989.5|1988.5|1988.5|1988|779
1620638730000|2021-05-10 09:25:30|||||||||100
1620638750000|2021-05-10 09:25:50|1989|1988|1988|1987|1989|1988|1988|1987|1671
1620638760000|2021-05-10 09:26:00|1987.5|1986.5|1988|1986.5|1988|1986.5|1987.5|1986.5|145
1620638770000|2021-05-10 09:26:10|||||||||104
1620638820000|2021-05-10 09:27:00|1987.5||1987.5||1987.5||1987.5||0
1620638840000|2021-05-10 09:27:20|||||||||130
1620638860000|2021-05-10 09:27:40|1988|1987|1989|1988|1989|1988|1988|1986.5|3616
1620638900000|2021-05-10 09:28:20|||||||||500
1620638970000|2021-05-10 09:29:30|||||||||100
1620638980000|2021-05-10 09:29:40|1989.5|1988.5|1989.5|1989|1989.5|1989|1989.5|1988.5|300
1620639000000|2021-05-10 09:30:00|1990|1989.5|1990|1988|1990.5|1989.5|1989|1988|1383
1620639020000|2021-05-10 09:30:20|1989.5|1987.5|1988.5|1987.5|1989.5|1987.5|1988.5|1987.5|184
1620639080000|2021-05-10 09:31:20|1988|1987|1987.5|1985.5|1988|1987|1987.5|1985.5|570
1620639110000|2021-05-10 09:31:50|1987||1986.5||1987||1986.5||0
1620639120000|2021-05-10 09:32:00|1987||1987||1987||1987||0
1620639130000|2021-05-10 09:32:10|1986.5||1986.5||1986.5||1986.5||0
1620639150000|2021-05-10 09:32:30|||||||||1000
1620639160000|2021-05-10 09:32:40|||||||||215
1620639170000|2021-05-10 09:32:50|||||||||252
1620639350000|2021-05-10 09:35:50|||||||||200
1620639360000|2021-05-10 09:36:00|1986|1985|1986|1985|1986|1985|1986|1985|343
1620639400000|2021-05-10 09:36:40|1985.5|1984.5|1984.5|1983.5|1985.5|1984.5|1984.5|1983.5|1022
1620639420000|2021-05-10 09:37:00|1984||1984||1984||1984||0
1620639430000|2021-05-10 09:37:10|1983.5|1983|1983.5|1982|1983.5|1983.5|1982.5|1981|203
1620639440000|2021-05-10 09:37:20|1984||1983.5||1984||1983.5||0
1620639450000|2021-05-10 09:37:30|1984||1984||1984||1984||50
1620639460000|2021-05-10 09:37:40|1983.5|1981.5|1983.5|1981.5|1983.5|1981.5|1983.5|1981.5|0
1620639470000|2021-05-10 09:37:50|1983|1981|1983|1981.5|1983|1981.5|1982.5|1981|200
1620639520000|2021-05-10 09:38:40|1982.5|1981|1982|1980.5|1982.5|1981|1982|1980.5|0
1620639550000|2021-05-10 09:39:10|||||||||1000
1620639560000|2021-05-10 09:39:20|1982.5|1981|1985|1984|1985|1984|1982.5|1980.5|5104
1620639570000|2021-05-10 09:39:30|||||||||866
1620639580000|2021-05-10 09:39:40|1984.5|1983.5|1985|1983.5|1985|1983.5|1984.5|1983.5|53
1620639620000|2021-05-10 09:40:20|1984.5|1983|1984|1982|1984.5|1983|1984|1982|362
1620639630000|2021-05-10 09:40:30|1983.5|1982.5|1983.5|1982.5|1984|1982.5|1983.5|1982.5|332
1620639640000|2021-05-10 09:40:40|||||||||452
1620639650000|2021-05-10 09:40:50|1983|1982|1982|1980.5|1983|1982|1981|1980.5|189
1620639660000|2021-05-10 09:41:00|1982.5|1981|1985|1983|1985|1983|1982|1980.5|1560
1620639670000|2021-05-10 09:41:10|1984.5|1983.5|1984.5|1983|1985|1984|1984|1983|2376
1620639680000|2021-05-10 09:41:20|||||||||299
1620639690000|2021-05-10 09:41:30|1984|1982.5|1983|1981|1984|1982.5|1983|1981|2068
1620639710000|2021-05-10 09:41:50|1982.5|1980.5|1979|1977.5|1982.5|1980.5|1978.5|1977|3245
1620639720000|2021-05-10 09:42:00|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|1
1620639740000|2021-05-10 09:42:20|1980|1978.5|1980.5|1978.5|1982|1980|1980|1978.5|378
1620639760000|2021-05-10 09:42:40||1979||1979||1979||1979|0
1620639780000|2021-05-10 09:43:00|||||||||8
1620639840000|2021-05-10 09:44:00|1980|1978.5|1974.5|1974|1980|1978.5|1974.5|1974|2115
1620639850000|2021-05-10 09:44:10|1975.5|1974.5|1976.5|1974.5|1976.5|1974.5|1975.5|1974.5|351
1620639900000|2021-05-10 09:45:00|||||||||24
1620639920000|2021-05-10 09:45:20|1976|1974|1975.5|1973|1976|1974|1975.5|1973|288
1620639930000|2021-05-10 09:45:30|1974.5|1972.5|1974|1972|1974.5|1972.5|1974|1972|0
1620639940000|2021-05-10 09:45:40||1972.5||1972.5||1972.5||1972.5|0
1620639960000|2021-05-10 09:46:00|1974.5|1973|1975.5|1973|1975.5|1974|1974.5|1973|1124
1620639980000|2021-05-10 09:46:20||1973.5||1973.5||1974||1973.5|0
1620640070000|2021-05-10 09:47:50|1975|1973|1973.5|1972|1975|1973.5|1973.5|1972|240
1620640120000|2021-05-10 09:48:40|||||||||3
1620640140000|2021-05-10 09:49:00|1973|1971.5|1972.5|1971|1973|1971.5|1972.5|1971|119
1620640150000|2021-05-10 09:49:10||1971.5||1971.5||1971.5||1971.5|0
1620640160000|2021-05-10 09:49:20|||||||||8
1620640280000|2021-05-10 09:51:20|||||||||451
1620640540000|2021-05-10 09:55:40|||||||||1129
1620640580000|2021-05-10 09:56:20|1972|1973|1975.5|1975|1975.5|1975|1972|1972|4718
1620640590000|2021-05-10 09:56:30|1976.5|1975.5|1977|1975.5|1977|1975.5|1976.5|1975.5|0
1620640610000|2021-05-10 09:56:50|1977.5|1976|1975|1974|1977.5|1976.5|1975|1974|4678
1620640620000|2021-05-10 09:57:00|1975.5||1975.5||1975.5||1975.5||0
1620640670000|2021-05-10 09:57:50|1975|1974.5|1975.5|1974|1975.5|1974.5|1975|1974|555
1620640700000|2021-05-10 09:58:20||1974.5||1974.5||1974.5||1974.5|0
1620640730000|2021-05-10 09:58:50||1974||1974||1974||1974|474
1620640760000|2021-05-10 09:59:20|||||||||26
1620640790000|2021-05-10 09:59:50||1974.5||1974.5||1974.5||1974.5|0
1620640860000|2021-05-10 10:01:00|1976|1975|1976.5|1975.5|1977|1976|1976|1975|319
1620640900000|2021-05-10 10:01:40|1977|1976|1977|1976|1977|1976.5|1977|1976|5126
1620640920000|2021-05-10 10:02:00|1977.5|1976.5|1980|1978.5|1980|1978.5|1977.5|1976|5025
1620641000000|2021-05-10 10:03:20|1979.5|1978|1981.5|1980|1981.5|1980|1978|1977|8490
1620641010000|2021-05-10 10:03:30||1980.5||1980.5||1980.5||1980.5|0
1620641040000|2021-05-10 10:04:00|1982|1981|1983.5|1982|1984|1982|1982|1981|974
1620641050000|2021-05-10 10:04:10|1983||1983||1983||1983||0
1620641070000|2021-05-10 10:04:30|1982.5|1982.5|1983|1982|1983|1982.5|1982.5|1981.5|401
1620641080000|2021-05-10 10:04:40|||||||||45
1620641100000|2021-05-10 10:05:00|1982.5|1981.5|1983|1981.5|1983|1981.5|1982.5|1981.5|11
1620641120000|2021-05-10 10:05:20|1982.5||1982.5||1982.5||1982.5||0
1620641150000|2021-05-10 10:05:50|1983|1982|1983|1982|1983|1982|1983|1982|125
1620641160000|2021-05-10 10:06:00|1982.5|1981.5|1983|1982|1983|1982|1982.5|1981.5|152
1620641180000|2021-05-10 10:06:20|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|131
1620641240000|2021-05-10 10:07:20|||||||||200
1620641290000|2021-05-10 10:08:10|||||||||754
1620641320000|2021-05-10 10:08:40|||||||||25
1620641460000|2021-05-10 10:11:00|||||||||608
1620641470000|2021-05-10 10:11:10|1983|1982|1983.5|1982.5|1984|1983|1983|1982|989
1620641530000|2021-05-10 10:12:10|1983|1982|1982.5|1981|1983|1982|1981.5|1981|1019
1620641540000|2021-05-10 10:12:20|1982|1980.5|1981.5|1980|1982.5|1980.5|1980.5|1979.5|1241
1620641560000|2021-05-10 10:12:40||1980.5||1980.5||1980.5||1980.5|0
1620641680000|2021-05-10 10:14:40|1982|1981|1982.5|1981|1982.5|1981|1982|1981|324
1620641710000|2021-05-10 10:15:10||1981.5||1981.5||1981.5||1981.5|0
1620641720000|2021-05-10 10:15:20|1983|1982|1983.5|1982|1983.5|1982|1983|1982|468
1620641730000|2021-05-10 10:15:30|1983|1981.5|1983|1981.5|1983|1982|1982.5|1981.5|461
1620641740000|2021-05-10 10:15:40|||||||||500
1620641880000|2021-05-10 10:18:00|1982.5||1983||1983||1982.5||0
1620642010000|2021-05-10 10:20:10|1982.5||1982.5||1982.5||1982.5||10
1620642060000|2021-05-10 10:21:00|||||||||5
1620642090000|2021-05-10 10:21:30|1982|1981|1981.5|1980.5|1982|1981.5|1980.5|1980|1303
1620642100000|2021-05-10 10:21:40|||||||||160
1620642210000|2021-05-10 10:23:30|1981||1981.5||1981.5||1981||125
1620642280000|2021-05-10 10:24:40|1982|1981|1981.5|1981|1982|1981.5|1981.5|1981|785
1620642300000|2021-05-10 10:25:00|1982|1981.5|1983|1982|1983|1982|1982|1981.5|580
1620642320000|2021-05-10 10:25:20|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|226
1620642410000|2021-05-10 10:26:50|||||||||45
1620642430000|2021-05-10 10:27:10||1982||1982||1982||1982|1
1620642450000|2021-05-10 10:27:30|1983||1983||1983||1983||674
1620642480000|2021-05-10 10:28:00|1983.5|1982.5|1983.5|1983|1983.5|1983|1983.5|1982.5|381
1620642490000|2021-05-10 10:28:10|1984|1983.5|1984.5|1983.5|1984.5|1984|1984|1983.5|456
1620642580000|2021-05-10 10:29:40|1984|1983|1982|1981|1984.5|1983|1981.5|1980.5|2869
1620642600000|2021-05-10 10:30:00|1982.5|1981.5|1983.5|1982.5|1984|1982.5|1982.5|1981.5|748
1620642620000|2021-05-10 10:30:20|1984|1983|1984.5|1983|1984.5|1983.5|1984|1983|912
1620642630000|2021-05-10 10:30:30|1984|1982.5|1984|1982.5|1984|1982.5|1983.5|1982.5|282
1620642700000|2021-05-10 10:31:40|||||||||200
1620642710000|2021-05-10 10:31:50|1983.5|1982|1982|1981|1983.5|1982|1982|1981|381
1620642720000|2021-05-10 10:32:00|1981.5|1980.5|1980|1978|1981.5|1980.5|1980|1978|414
1620642750000|2021-05-10 10:32:30||1978.5||1978.5||1978.5||1978.5|0
1620642800000|2021-05-10 10:33:20||1979||1979||1979||1979|0
1620642890000|2021-05-10 10:34:50|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|161
1620642910000|2021-05-10 10:35:10|||||||||315
1620642930000|2021-05-10 10:35:30||1980||1980||1980||1980|0
1620643030000|2021-05-10 10:37:10|1981|1980.5|1980.5|1979.5|1981|1980.5|1980.5|1979.5|1395
1620643040000|2021-05-10 10:37:20||1980||1980||1980||1980|0
1620643060000|2021-05-10 10:37:40|1980|1979.5|1979|1977.5|1980|1979.5|1979|1977.5|1186
1620643070000|2021-05-10 10:37:50|1979.5|1978|1979|1978|1979.5|1978.5|1979|1978|378
1620643110000|2021-05-10 10:38:30|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978.5|1977|86
1620643120000|2021-05-10 10:38:40|1979|1978|1979.5|1978.5|1979.5|1978.5|1979|1978|671
1620643130000|2021-05-10 10:38:50|1979|1978|1979.5|1978|1979.5|1978.5|1979|1977|45
1620643140000|2021-05-10 10:39:00|1979|1978.5|1979|1978|1979|1978.5|1979|1978|94
1620643150000|2021-05-10 10:39:10|1979.5||1979.5||1979.5||1979.5||0
1620643160000|2021-05-10 10:39:20|1979||1979||1979||1979||1
1620643180000|2021-05-10 10:39:40|1979.5||1979.5||1979.5||1979.5||0
1620643210000|2021-05-10 10:40:10||1978.5||1978||1978.5||1978|0
1620643250000|2021-05-10 10:40:50|1979|1977.5|1978|1977|1979|1977.5|1978|1977|72
1620643290000|2021-05-10 10:41:30|1978.5||1978.5||1978.5||1978.5||28
1620643320000|2021-05-10 10:42:00|1978|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977.5|125
1620643460000|2021-05-10 10:44:20|1979|1978|1980|1978.5|1980|1978.5|1979|1978|794
1620643470000|2021-05-10 10:44:30||1979||1979||1979||1979|0
1620643530000|2021-05-10 10:45:30|1979.5|1978.5|1978.5|1977.5|1979.5|1978.5|1978.5|1977.5|1038
1620643560000|2021-05-10 10:46:00|||||||||14
1620643610000|2021-05-10 10:46:50|1979|1978|1980|1978.5|1980|1978.5|1979|1978|690
1620643630000|2021-05-10 10:47:10||1979||1979||1979||1979|210
1620643670000|2021-05-10 10:47:50|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|314
1620643750000|2021-05-10 10:49:10|1981|1980|1980.5|1979.5|1981|1980.5|1980.5|1979.5|1169
1620643760000|2021-05-10 10:49:20|1980|1979|1980.5|1979|1980.5|1979|1979.5|1979|398
1620643780000|2021-05-10 10:49:40|||||||||50
1620643860000|2021-05-10 10:51:00||1979.5||1979.5||1979.5||1979.5|18
1620643880000|2021-05-10 10:51:20|1980|1979|1979.5|1979|1980.5|1979|1979|1978.5|710
1620643940000|2021-05-10 10:52:20|||||||||502
1620644050000|2021-05-10 10:54:10|1979|1978.5|1979.5|1978.5|1979.5|1978.5|1978|1977.5|1827
1620644070000|2021-05-10 10:54:30|||||||||100
1620644110000|2021-05-10 10:55:10|||||||||460
1620644120000|2021-05-10 10:55:20|||||||||137
1620644150000|2021-05-10 10:55:50|1980|1979|1979.5|1978.5|1980|1979|1979.5|1978.5|618
1620644160000|2021-05-10 10:56:00||1979||1978||1979||1978|433
1620644240000|2021-05-10 10:57:20||1978.5||1978.5||1978.5||1978.5|0
1620644300000|2021-05-10 10:58:20|||||||||5
1620644340000|2021-05-10 10:59:00|1979|1978|1978.5|1977.5|1979.5|1978.5|1978.5|1977.5|993
1620644350000|2021-05-10 10:59:10|1979||1978.5||1979||1978.5||0
1620644390000|2021-05-10 10:59:50|1979|1978|1979|1978|1979|1978|1979|1978|752
1620644400000|2021-05-10 11:00:00|1979.5|1978.5|1980|1979.5|1980|1979.5|1979.5|1978.5|1644
1620644410000|2021-05-10 11:00:10|1979.5|1979|1979.5|1978|1979.5|1979|1979|1977.5|706
1620644430000|2021-05-10 11:00:30|1979||1979||1979||1979||113
1620644440000|2021-05-10 11:00:40|1978.5|1977.5|1978|1977|1978.5|1977.5|1977.5|1977|450
1620644460000|2021-05-10 11:01:00|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977|1976.5|33
1620644470000|2021-05-10 11:01:10|1977|1976|1977|1976|1977|1976|1977|1976|252
1620644490000|2021-05-10 11:01:30|||||||||814
1620644550000|2021-05-10 11:02:30|1976.5|1975.5|1976.5|1975.5|1977|1975.5|1976|1975.5|253
1620644560000|2021-05-10 11:02:40|||||||||183
1620644580000|2021-05-10 11:03:00|1976|1975|1976|1975|1976|1975|1976|1974.5|787
1620644640000|2021-05-10 11:04:00|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|211
1620644700000|2021-05-10 11:05:00||1976||1975.5||1976||1975.5|34
1620644710000|2021-05-10 11:05:10|||||||||110
1620644740000|2021-05-10 11:05:40|1976|1976|1977|1976|1977.5|1977|1976|1975|4164
1620644750000|2021-05-10 11:05:50|1977.5||1977||1977.5||1977||0
1620644760000|2021-05-10 11:06:00||1976.5||1976||1976.5||1976|74
1620644780000|2021-05-10 11:06:20|||||||||50
1620644800000|2021-05-10 11:06:40|||||||||596
1620644810000|2021-05-10 11:06:50|||||||||151
1620644820000|2021-05-10 11:07:00|1977.5|1976.5|1978.5|1977.5|1978.5|1977.5|1977.5|1976.5|1266
1620644840000|2021-05-10 11:07:20|1979|1978.5|1979|1978|1979|1978.5|1979|1978|410
1620644850000|2021-05-10 11:07:30|1978.5|1977.5|1978|1976.5|1978.5|1977.5|1978|1976.5|887
1620644870000|2021-05-10 11:07:50|1977.5||1977.5||1977.5||1977.5||0
1620644930000|2021-05-10 11:08:50|1977|1976|1978|1977|1978|1977|1977|1976|2748
1620644950000|2021-05-10 11:09:10||1977.5||1977.5||1977.5||1977.5|0
1620644960000|2021-05-10 11:09:20|1978.5|1978|1979|1978|1979|1978|1978.5|1978|77
1620644980000|2021-05-10 11:09:40||1977.5||1977.5||1977.5||1977.5|175
1620645040000|2021-05-10 11:10:40||1978||1978||1978||1978|0
1620645060000|2021-05-10 11:11:00|1980|1978.5|1979|1978|1980|1979|1979|1978|1014
1620645150000|2021-05-10 11:12:30|||||||||35
1620645200000|2021-05-10 11:13:20|||||||||344
1620645230000|2021-05-10 11:13:50|1978.5|1977.5|1978.5|1977.5|1978.5|1978|1978.5|1977.5|1990
1620645290000|2021-05-10 11:14:50|1978|1977|1977|1976|1978|1977|1977|1976|519
1620645330000|2021-05-10 11:15:30|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|277
1620645350000|2021-05-10 11:15:50|||||||||125
1620645390000|2021-05-10 11:16:30|1977|1976|1977.5|1976|1977.5|1976|1977|1976|732
1620645430000|2021-05-10 11:17:10||1976.5||1976.5||1976.5||1976.5|0
1620645440000|2021-05-10 11:17:20|||||||||215
1620645490000|2021-05-10 11:18:10|||||||||188
1620645500000|2021-05-10 11:18:20|||||||||7442
1620645570000|2021-05-10 11:19:30|1977|1976|1975|1974.5|1977|1976|1975|1974.5|2395
1620645580000|2021-05-10 11:19:40|||||||||808
1620645600000|2021-05-10 11:20:00|1974.5|1974|1975|1974|1975|1974|1974.5|1974|205
1620645610000|2021-05-10 11:20:10|1974.5|1973.5|1973.5|1972|1974.5|1973.5|1973.5|1972|61
1620645640000|2021-05-10 11:20:40|||||||||23
1620645740000|2021-05-10 11:22:20|1973||1973||1973||1972.5||125
1620645800000|2021-05-10 11:23:20|1972.5|1971.5|1972.5|1971.5|1973|1971.5|1972|1971.5|1095
1620645810000|2021-05-10 11:23:30|||||||||46
1620645820000|2021-05-10 11:23:40|||||||||162
1620645830000|2021-05-10 11:23:50|||||||||411
1620645840000|2021-05-10 11:24:00|1972||1972||1972||1972||0
1620645860000|2021-05-10 11:24:20|1971.5|1971|1971.5|1970|1971.5|1971|1971.5|1970|140
1620645870000|2021-05-10 11:24:30|1971|1969.5|1969.5|1967.5|1971|1969.5|1969.5|1967.5|175
1620645900000|2021-05-10 11:25:00|||||||||207
1620645930000|2021-05-10 11:25:30|1969||1968.5||1969||1968.5||0
1620645940000|2021-05-10 11:25:40|1968|1967|1967.5|1966|1968|1967|1967.5|1966|98
1620645960000|2021-05-10 11:26:00|||||||||48
1620645970000|2021-05-10 11:26:10|1968|1966.5|1968.5|1967.5|1969|1967.5|1968|1966.5|1533
1620645980000|2021-05-10 11:26:20|||||||||128
1620645990000|2021-05-10 11:26:30|1968|1967|1967.5|1966.5|1968.5|1967.5|1967|1966.5|756
1620646000000|2021-05-10 11:26:40|||||||||44
1620646010000|2021-05-10 11:26:50|1967|1966|1966.5|1965|1967|1966|1966.5|1965|46
1620646020000|2021-05-10 11:27:00|1966|1964.5|1965.5|1964.5|1966|1964.5|1965.5|1964.5|571
1620646030000|2021-05-10 11:27:10||1964||1964||1964||1964|52
1620646040000|2021-05-10 11:27:20||1963.5||1963||1963.5||1963|66
1620646050000|2021-05-10 11:27:30|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|128
1620646070000|2021-05-10 11:27:50|1964.5||1964.5||1964.5||1964.5||0
1620646080000|2021-05-10 11:28:00|1964|1963|1964|1963|1964|1963|1964|1962.5|161
1620646090000|2021-05-10 11:28:10|1963.5|1963.5|1965|1963.5|1965|1963.5|1963.5|1963|1332
1620646100000|2021-05-10 11:28:20|1964.5||1964.5||1964.5||1964.5||26
1620646140000|2021-05-10 11:29:00|||||||||108
1620646200000|2021-05-10 11:30:00|1965|1964|1965|1964|1965|1964|1965|1964|295
1620646210000|2021-05-10 11:30:10|||||||||128
1620646260000|2021-05-10 11:31:00|1965.5|1964.5|1965.5|1964.5|1965.5|1965|1965|1964.5|906
1620646340000|2021-05-10 11:32:20||1965||1965||1965||1965|0
1620646350000|2021-05-10 11:32:30|||||||||112
1620646370000|2021-05-10 11:32:50|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|365
1620646380000|2021-05-10 11:33:00|1964.5|1964|1965|1963.5|1965|1964|1964|1963.5|1069
1620646390000|2021-05-10 11:33:10|1964.5||1964.5||1964.5||1964.5||0
1620646430000|2021-05-10 11:33:50|1964|1963|1961.5|1960|1964|1963|1961.5|1960|734
1620646460000|2021-05-10 11:34:20||1959.5||1960||1960||1959.5|2
1620646470000|2021-05-10 11:34:30|1961|1960.5|1962.5|1961.5|1962.5|1961.5|1961|1960.5|1047
1620646510000|2021-05-10 11:35:10|1962|1961|1962|1960|1962|1961|1962|1960|17
1620646520000|2021-05-10 11:35:20|||||||||551
1620646560000|2021-05-10 11:36:00||1960.5||1961||1961||1960.5|0
1620646570000|2021-05-10 11:36:10|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|282
1620646580000|2021-05-10 11:36:20|1960.5|1959.5|1960.5|1959|1960.5|1959.5|1960.5|1959|0
1620646610000|2021-05-10 11:36:50|1960||1960||1960||1960||0
1620646620000|2021-05-10 11:37:00||1958.5||1958||1958.5||1958|253
1620646630000|2021-05-10 11:37:10|1959.5||1959.5||1959.5||1959.5||25
1620646640000|2021-05-10 11:37:20|1959||1959||1959||1959||0
1620646770000|2021-05-10 11:39:30|||||||||270
1620646800000|2021-05-10 11:40:00|1958.5|1957.5|1958.5|1957.5|1959|1957.5|1958.5|1957.5|1267
1620646810000|2021-05-10 11:40:10|1959|1958|1959.5|1958|1959.5|1958.5|1959|1958|1180
1620646870000|2021-05-10 11:41:10|1959|1957.5|1957.5|1956.5|1959|1957.5|1957.5|1956.5|532
1620646880000|2021-05-10 11:41:20|1958|1957|1957.5|1957|1958|1957|1957.5|1957|296
1620646890000|2021-05-10 11:41:30|1958||1958||1958||1958||799
1620646910000|2021-05-10 11:41:50|||||||||128
1620646930000|2021-05-10 11:42:10|1958.5|1957.5|1958.5|1957.5|1959|1957.5|1958.5|1957.5|600
1620646980000|2021-05-10 11:43:00|1958|1957|1956|1955|1958|1957|1955.5|1954.5|1976
1620646990000|2021-05-10 11:43:10||1954.5||1954.5||1954.5||1954.5|0
1620647020000|2021-05-10 11:43:40|1955.5||1955.5||1955.5||1955.5||0
1620647030000|2021-05-10 11:43:50|||||||||100
1620647070000|2021-05-10 11:44:30|1955||1955.5||1955.5||1955||27
1620647090000|2021-05-10 11:44:50|1956|1955|1956|1954.5|1956|1955|1956|1954.5|547
1620647100000|2021-05-10 11:45:00|1955.5|1954|1954.5|1953|1955.5|1954|1954.5|1953|439
1620647110000|2021-05-10 11:45:10||1952.5||1953||1953||1952.5|2
1620647160000|2021-05-10 11:46:00|||||||||91
1620647180000|2021-05-10 11:46:20|||||||||1
1620647190000|2021-05-10 11:46:30|1954|1952.5|1953.5|1952.5|1954|1952.5|1953.5|1952.5|243
1620647210000|2021-05-10 11:46:50|1953|1952|1953.5|1953|1953.5|1953|1953|1951.5|1047
1620647220000|2021-05-10 11:47:00|1954|1953.5|1954|1953.5|1954.5|1954|1954|1953.5|1829
1620647230000|2021-05-10 11:47:10||1953||1953||1953||1953|222
1620647250000|2021-05-10 11:47:30|||||||||128
1620647340000|2021-05-10 11:49:00||1953.5||1953||1953.5||1953|0
1620647350000|2021-05-10 11:49:10|||||||||203
1620647400000|2021-05-10 11:50:00|1953.5||1953.5||1953.5||1953.5||0
1620647410000|2021-05-10 11:50:10|1953|1952.5|1953.5|1952.5|1953.5|1952.5|1953|1952.5|746
1620647450000|2021-05-10 11:50:50|1954|1953|1954|1953|1954|1953|1953.5|1953|735
1620647470000|2021-05-10 11:51:10|1954.5|1953.5|1955|1954|1955|1954|1954.5|1953.5|685
1620647500000|2021-05-10 11:51:40||1954.5||1954.5||1954.5||1954.5|1348
1620647510000|2021-05-10 11:51:50||1954||1954||1954.5||1954|23
1620647550000|2021-05-10 11:52:30|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|1954|1953.5|534
1620647570000|2021-05-10 11:52:50|||||||||15
1620647600000|2021-05-10 11:53:20|1954|1953|1954|1953|1954|1953.5|1954|1953|265
1620647630000|2021-05-10 11:53:50|1953.5||1953.5||1953.5||1953.5||291
1620647660000|2021-05-10 11:54:20|1954||1954||1954||1954||250
1620647700000|2021-05-10 11:55:00|1953.5|1952.5|1953.5|1952.5|1953.5|1953|1953|1952.5|472
1620647740000|2021-05-10 11:55:40|1953|1952|1951.5|1950|1953|1952|1951.5|1950|2943
1620647750000|2021-05-10 11:55:50|||||||||51
1620647760000|2021-05-10 11:56:00|1952|1951|1954|1952.5|1954|1952.5|1952|1951|1651
1620647790000|2021-05-10 11:56:30|||||||||250
1620647820000|2021-05-10 11:57:00|1953.5|1953|1955|1953.5|1955|1954.5|1953.5|1953|663
1620647830000|2021-05-10 11:57:10|1954.5||1954.5||1954.5||1954.5||0
1620647880000|2021-05-10 11:58:00|1954|1953|1953.5|1952.5|1954|1953|1953.5|1952.5|649
1620647900000|2021-05-10 11:58:20|1953|1952|1952.5|1951|1953|1952|1952.5|1951|281
1620647930000|2021-05-10 11:58:50||1951.5||1951.5||1951.5||1951.5|33
1620647940000|2021-05-10 11:59:00|1953|1952|1952.5|1952|1953|1952|1952.5|1951.5|791
1620648000000|2021-05-10 12:00:00|1952|1951.5|1952|1951|1952.5|1951.5|1952|1951|156
1620648020000|2021-05-10 12:00:20|1951.5||1951.5||1951.5||1951.5||222
1620648060000|2021-05-10 12:01:00|1952|1951.5|1952|1951|1952|1951.5|1952|1951|348
1620648110000|2021-05-10 12:01:50|1952.5|1951.5|1952.5|1951.5|1952.5|1952|1952.5|1951.5|312
1620648120000|2021-05-10 12:02:00|1953|1952|1954.5|1953.5|1954.5|1953.5|1953|1952|495
1620648140000|2021-05-10 12:02:20|||||||||1
1620648150000|2021-05-10 12:02:30|1954|1954|1955|1953.5|1955|1954.5|1954|1953.5|2896
1620648170000|2021-05-10 12:02:50|||||||||100
1620648190000|2021-05-10 12:03:10|1955.5|1954|1955.5|1954.5|1956|1955.5|1955.5|1954|2173
1620648270000|2021-05-10 12:04:30|1955|1954|1953.5|1952.5|1955|1954|1953|1952|1308
1620648280000|2021-05-10 12:04:40|1954|1953|1954.5|1954|1954.5|1954|1953.5|1953|991
1620648290000|2021-05-10 12:04:50||1953.5||1953.5||1953.5||1953.5|0
1620648360000|2021-05-10 12:06:00|1955|1954|1955|1954|1955|1954|1955|1953.5|520
1620648380000|2021-05-10 12:06:20|||||||||98
1620648390000|2021-05-10 12:06:30|1955.5|1954.5|1956|1955|1956|1955|1955.5|1954.5|229
1620648420000|2021-05-10 12:07:00|1956.5|1955.5|1956.5|1955.5|1957|1956|1956.5|1955.5|257
1620648450000|2021-05-10 12:07:30|1957||1957||1957||1957||0
1620648460000|2021-05-10 12:07:40|1956.5||1956.5||1956.5||1956.5||0
1620648470000|2021-05-10 12:07:50|||||||||343
1620648480000|2021-05-10 12:08:00|1956||1956||1956||1956||0
1620648490000|2021-05-10 12:08:10|||||||||107
1620648500000|2021-05-10 12:08:20|||||||||280
1620648510000|2021-05-10 12:08:30|1955.5|1955|1955.5|1955|1955.5|1955|1955.5|1955|374
1620648540000|2021-05-10 12:09:00|1955|1954|1955|1954|1955|1954|1955|1954|333
1620648550000|2021-05-10 12:09:10|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|178
1620648610000|2021-05-10 12:10:10|||||||||889
1620648630000|2021-05-10 12:10:30|1956|1955|1956|1955.5|1956|1955.5|1956|1955|710
1620648640000|2021-05-10 12:10:40|1956.5|1956|1956.5|1956|1956.5|1956|1956.5|1956|219
1620648650000|2021-05-10 12:10:50|||||||||70
1620648660000|2021-05-10 12:11:00|1957|1956.5|1957|1956|1957|1956.5|1957|1956|554
1620648720000|2021-05-10 12:12:00|1956.5||1956.5||1956.5||1956.5||1
1620648740000|2021-05-10 12:12:20|1957|1955.5|1957.5|1956.5|1957.5|1956.5|1957|1955.5|3271
1620648760000|2021-05-10 12:12:40|1957|1956|1954.5|1954|1957|1956|1954.5|1954|1550
1620648770000|2021-05-10 12:12:50|||||||||105
1620648780000|2021-05-10 12:13:00|1955|1954.5|1955.5|1954.5|1955.5|1955|1955|1954.5|341
1620648790000|2021-05-10 12:13:10|1956||1955||1956||1955||343
1620648800000|2021-05-10 12:13:20|1956|1955|1956|1955|1956|1955|1956|1955|141
1620648870000|2021-05-10 12:14:30|||||||||95
1620648890000|2021-05-10 12:14:50|||||||||374
1620648910000|2021-05-10 12:15:10|1955.5|1954.5|1955.5|1954.5|1955.5|1955|1955.5|1954.5|519
1620648960000|2021-05-10 12:16:00||1955||1955||1955||1955|0
1620648970000|2021-05-10 12:16:10|1956|1955.5|1956|1955|1956|1955.5|1956|1955|163
1620648980000|2021-05-10 12:16:20|1955.5||1955.5||1955.5||1955.5||508
1620649010000|2021-05-10 12:16:50|1956|1955.5|1957.5|1956|1958|1957|1956|1955.5|1843
1620649020000|2021-05-10 12:17:00||1956.5||1956.5||1956.5||1956.5|2000
1620649040000|2021-05-10 12:17:20|||||||||2
1620649070000|2021-05-10 12:17:50|1957|1957|1958|1957.5|1958|1957.5|1957|1956.5|1344
1620649090000|2021-05-10 12:18:10||1957||1957||1957.5||1957|283
1620649100000|2021-05-10 12:18:20||1957.5||1957.5||1957.5||1957.5|0
1620649130000|2021-05-10 12:18:50|1958.5|1958|1959|1958|1959|1958.5|1958.5|1958|1099
1620649200000|2021-05-10 12:20:00|1959.5|1958.5|1960|1959|1960|1959.5|1959.5|1958.5|1958
1620649210000|2021-05-10 12:20:10|1959.5|1958.5|1959|1958|1959.5|1958.5|1958.5|1958|278
1620649220000|2021-05-10 12:20:20|1958.5|1958.5|1959|1958|1959|1958.5|1958.5|1958|1412
1620649230000|2021-05-10 12:20:30|1958.5||1958.5||1958.5||1958.5||0
1620649260000|2021-05-10 12:21:00|1959||1959||1959||1959||162
1620649280000|2021-05-10 12:21:20|1959.5|1958.5|1960.5|1959.5|1960.5|1959.5|1959.5|1958.5|383
1620649290000|2021-05-10 12:21:30|||||||||2035
1620649310000|2021-05-10 12:21:50|1961|1960|1961.5|1960.5|1961.5|1960.5|1961|1960|410
1620649320000|2021-05-10 12:22:00|1962||1962||1962||1961.5||170
1620649340000|2021-05-10 12:22:20|1961.5|1961|1961.5|1960.5|1961.5|1961|1961.5|1960.5|128
1620649380000|2021-05-10 12:23:00|||||||||241
1620649400000|2021-05-10 12:23:20|1961|1960|1960|1958.5|1961|1960|1960|1958.5|2771
1620649430000|2021-05-10 12:23:50|1959.5|1958|1959|1958|1959.5|1958|1959|1958|143
1620649520000|2021-05-10 12:25:20|1958.5|1957.5|1957.5|1956|1958.5|1957.5|1957|1955.5|1164
1620649550000|2021-05-10 12:25:50|1957|1955.5|1957|1955.5|1957|1955.5|1957|1955|849
1620649560000|2021-05-10 12:26:00||1956.5||1956||1956.5||1955.5|101
1620649570000|2021-05-10 12:26:10|1956.5|1955.5|1956|1954|1956.5|1955.5|1956|1954|1174
1620649600000|2021-05-10 12:26:40||1954.5||1954.5||1954.5||1954.5|0
1620649620000|2021-05-10 12:27:00|||||||||482
1620649640000|2021-05-10 12:27:20|1955.5|1954|1954|1952|1956|1954|1954|1952|2260
1620649670000|2021-05-10 12:27:50|1953.5||1953||1953.5||1953||0
1620649680000|2021-05-10 12:28:00|||||||||62
1620649690000|2021-05-10 12:28:10|1953.5|1952.5|1954|1952.5|1954|1953|1953|1952.5|1212
1620649700000|2021-05-10 12:28:20|1953.5|1952|1953|1952|1953.5|1952|1953|1952|0
1620649750000|2021-05-10 12:29:10|1953.5|1952.5|1953.5|1952.5|1953.5|1953|1953.5|1952.5|653
1620649810000|2021-05-10 12:30:10|1954|1953|1954.5|1953|1954.5|1953.5|1954|1953|710
1620649860000|2021-05-10 12:31:00|1955|1953.5|1955|1953.5|1955|1954|1954.5|1953.5|470
1620649870000|2021-05-10 12:31:10||1954||1954||1954||1954|0
1620649920000|2021-05-10 12:32:00|1955.5|1954.5|1955.5|1954|1955.5|1954.5|1955|1954|980
1620649940000|2021-05-10 12:32:20||1954.5||1954.5||1954.5||1954.5|0
1620649950000|2021-05-10 12:32:30|1956|1955|1956|1955.5|1956|1955.5|1956|1955|290
1620649980000|2021-05-10 12:33:00|1956.5|1956|1955|1954|1956.5|1956|1955|1954|1640
1620649990000|2021-05-10 12:33:10|||||||||313
1620650010000|2021-05-10 12:33:30|1954.5|1953.5|1954.5|1953.5|1955|1954|1954.5|1953|353
1620650020000|2021-05-10 12:33:40|||||||||400
1620650070000|2021-05-10 12:34:30|1955|1954|1955|1953.5|1955|1954|1955|1953.5|480
1620650080000|2021-05-10 12:34:40||1954||1954||1954||1954|0
1620650110000|2021-05-10 12:35:10|||||||||178
1620650150000|2021-05-10 12:35:50||1954.5||1954.5||1954.5||1954.5|0
1620650160000|2021-05-10 12:36:00||1954||1954||1954||1954|0
1620650170000|2021-05-10 12:36:10|1954.5||1955||1955||1954.5||589
1620650180000|2021-05-10 12:36:20|1955.5|1954.5|1957|1956|1957.5|1956|1955.5|1954.5|1610
1620650200000|2021-05-10 12:36:40|1956.5|1956.5|1957|1956|1957|1956.5|1956.5|1956|606
1620650270000|2021-05-10 12:37:50|1956.5|1955.5|1956.5|1956|1956.5|1956|1956.5|1955.5|818
1620650280000|2021-05-10 12:38:00||1955.5||1955.5||1955.5||1955.5|669
1620650390000|2021-05-10 12:39:50|1956|1955|1955|1954|1956|1955|1955|1954|252
1620650450000|2021-05-10 12:40:50|||||||||500
1620650460000|2021-05-10 12:41:00|||||||||25
1620650500000|2021-05-10 12:41:40|||||||||126
1620650520000|2021-05-10 12:42:00|1955.5|1954.5|1957.5|1956.5|1957.5|1956.5|1955.5|1954.5|2110
1620650550000|2021-05-10 12:42:30|1957|1956|1956|1954.5|1957.5|1956.5|1956|1954.5|330
1620650570000|2021-05-10 12:42:50|1955.5||1955.5||1955.5||1955.5||0
1620650640000|2021-05-10 12:44:00|||||||||179
1620650670000|2021-05-10 12:44:30|1955||1955||1955.5||1955||0
1620650680000|2021-05-10 12:44:40|1955.5|1955|1955.5|1954.5|1955.5|1955|1955|1954.5|758
1620650690000|2021-05-10 12:44:50|||||||||32
1620650710000|2021-05-10 12:45:10|||||||||677
1620650720000|2021-05-10 12:45:20|1955|1954|1955|1954|1955|1954.5|1955|1954|191
1620650740000|2021-05-10 12:45:40||1954.5||1954.5||1954.5||1954.5|187
1620650760000|2021-05-10 12:46:00||1954||1954||1954||1954|105
1620650770000|2021-05-10 12:46:10|1954.5|1954.5|1954|1952.5|1954.5|1954.5|1954|1952.5|260
1620650780000|2021-05-10 12:46:20|1954.5|1953|1954.5|1953|1954.5|1953.5|1954|1953|410
1620650790000|2021-05-10 12:46:30||1953.5||1953.5||1953.5||1953.5|0
1620650830000|2021-05-10 12:47:10|1954|1953|1954|1952.5|1954|1953|1954|1952.5|7
1620650840000|2021-05-10 12:47:20||1952||1952||1952||1952|135
1620650870000|2021-05-10 12:47:50|1954.5|1952.5|1954.5|1953.5|1955|1954|1954|1952.5|1338
1620650880000|2021-05-10 12:48:00|1954|1954|1954.5|1954|1954.5|1954|1954|1954|129
1620650910000|2021-05-10 12:48:30|1954|1953.5|1954|1952.5|1954|1953.5|1954|1952.5|1257
1620650930000|2021-05-10 12:48:50|||||||||50
1620650970000|2021-05-10 12:49:30|1953.5|1952|1952.5|1951.5|1953.5|1952|1952|1950.5|699
1620651060000|2021-05-10 12:51:00|1952|1951|1951|1950|1952|1951.5|1951|1950|382
1620651070000|2021-05-10 12:51:10|||||||||5
1620651080000|2021-05-10 12:51:20|1950.5|1949.5|1951|1950.5|1951|1950.5|1950.5|1949.5|1357
1620651100000|2021-05-10 12:51:40|||||||||1
1620651120000|2021-05-10 12:52:00|1951.5|1951|1952|1950.5|1952|1951|1951.5|1950.5|1022
1620651130000|2021-05-10 12:52:10||1951||1951||1951||1951|0
1620651150000|2021-05-10 12:52:30||1951.5||1951||1951.5||1951|22
1620651180000|2021-05-10 12:53:00||1951.5||1951||1951.5||1951|0
1620651200000|2021-05-10 12:53:20|1951.5|1950.5|1951.5|1951|1951.5|1951|1951.5|1950.5|281
1620651210000|2021-05-10 12:53:30||1950.5||1950.5||1950.5||1950.5|511
1620651250000|2021-05-10 12:54:10|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|345
1620651260000|2021-05-10 12:54:20|1951||1951.5||1951.5||1951||489
1620651280000|2021-05-10 12:54:40|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|860
1620651330000|2021-05-10 12:55:30|1952|1951|1952|1951.5|1952|1951.5|1951.5|1951|651
1620651340000|2021-05-10 12:55:40|1952.5|1952|1952|1951.5|1952.5|1952|1952|1951.5|374
1620651350000|2021-05-10 12:55:50|||||||||159
1620651370000|2021-05-10 12:56:10|||||||||70
1620651380000|2021-05-10 12:56:20|1952.5|1952|1953|1952.5|1953.5|1952.5|1952.5|1952|589
1620651400000|2021-05-10 12:56:40|1953.5|1953|1953.5|1952.5|1953.5|1953|1953.5|1952.5|88
1620651420000|2021-05-10 12:57:00|1953|1952|1953|1952|1953|1952|1953|1952|587
1620651430000|2021-05-10 12:57:10|||||||||837
1620651440000|2021-05-10 12:57:20|||||||||486
1620651450000|2021-05-10 12:57:30|||||||||235
1620651460000|2021-05-10 12:57:40|||||||||206
1620651470000|2021-05-10 12:57:50|||||||||233
1620651480000|2021-05-10 12:58:00|1952.5|1951.5|1952|1950.5|1952.5|1951.5|1952|1950.5|764
1620651510000|2021-05-10 12:58:30|||||||||93
1620651660000|2021-05-10 13:01:00|1951.5|1951|1951.5|1951|1952|1951|1951.5|1951|187
1620651670000|2021-05-10 13:01:10||1950.5||1950.5||1950.5||1950.5|709
1620651680000|2021-05-10 13:01:20|||||||||2189
1620651690000|2021-05-10 13:01:30|1951|1950|1951|1950|1951.5|1950|1951|1950|1911
1620651700000|2021-05-10 13:01:40|||||||||4928
1620651710000|2021-05-10 13:01:50|||||||||462
1620651720000|2021-05-10 13:02:00|1950.5|1949.5|1947|1946|1951|1950|1947|1946|4786
1620651730000|2021-05-10 13:02:10|1947.5|1946.5|1947.5|1946.5|1947.5|1947|1947.5|1946.5|164
1620651740000|2021-05-10 13:02:20|1947|1946|1945|1943.5|1947|1946|1945|1943.5|1451
1620651750000|2021-05-10 13:02:30|1944.5|1943|1944.5|1942.5|1944.5|1943|1944.5|1942.5|194
1620651760000|2021-05-10 13:02:40|1944|1942|1944|1942|1944|1942|1943.5|1942|1
1620651770000|2021-05-10 13:02:50|1943.5|1942.5|1944.5|1944|1944.5|1944|1943.5|1942.5|538
1620651780000|2021-05-10 13:03:00||1943.5||1943||1943.5||1943|102
1620651830000|2021-05-10 13:03:50|1945|1943.5|1945|1944|1945|1944.5|1944.5|1943.5|637
1620651850000|2021-05-10 13:04:10|1945.5|1944.5|1945.5|1945|1945.5|1945|1945.5|1944.5|308
1620651870000|2021-05-10 13:04:30|1945|1944.5|1945|1943|1945.5|1945|1945|1943|1627
1620651880000|2021-05-10 13:04:40|||||||||1302
1620651890000|2021-05-10 13:04:50|1944|1942.5|1943.5|1941.5|1944|1942.5|1943.5|1941.5|937
1620651940000|2021-05-10 13:05:40|||||||||47
1620651960000|2021-05-10 13:06:00|||||||||30
1620651970000|2021-05-10 13:06:10|1943||1942.5||1943||1942.5||0
1620651990000|2021-05-10 13:06:30|1942|1941|1941.5|1940.5|1942|1941|1941.5|1940.5|169
1620652000000|2021-05-10 13:06:40|||||||||29
1620652010000|2021-05-10 13:06:50||1941||1940.5||1941||1940.5|83
1620652020000|2021-05-10 13:07:00|1941|1940|1941|1939|1941|1940|1941|1939|1188
1620652030000|2021-05-10 13:07:10||1939.5||1939.5||1939.5||1939.5|125
1620652050000|2021-05-10 13:07:30||1939||1939||1939||1939|0
1620652070000|2021-05-10 13:07:50||1939.5||1939||1939.5||1939|0
1620652090000|2021-05-10 13:08:10|1940.5|1938.5|1938|1937|1940.5|1938.5|1938|1937|298
1620652100000|2021-05-10 13:08:20|||||||||58
1620652110000|2021-05-10 13:08:30|1937.5|1936.5|1937.5|1936|1937.5|1936.5|1937.5|1935.5|172
1620652150000|2021-05-10 13:09:10|1938|1936.5|1939|1937.5|1939.5|1939|1937.5|1936.5|2663
1620652170000|2021-05-10 13:09:30|1938.5||1938.5||1938.5||1938.5||0
1620652180000|2021-05-10 13:09:40|1938|1937|1936|1934.5|1938|1937|1934.5|1932|4339
1620652190000|2021-05-10 13:09:50|||||||||32
1620652210000|2021-05-10 13:10:10|||||||||513
1620652230000|2021-05-10 13:10:30|1936.5|1935|1937|1936|1937|1936|1936.5|1935|602
1620652240000|2021-05-10 13:10:40|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|196
1620652260000|2021-05-10 13:11:00||1935||1935||1935||1935|177
1620652270000|2021-05-10 13:11:10|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|117
1620652280000|2021-05-10 13:11:20|||||||||92
1620652290000|2021-05-10 13:11:30|1935|1934|1934|1932|1935|1934|1934|1931.5|213
1620652310000|2021-05-10 13:11:50|1933.5||1933.5||1933.5||1933.5||0
1620652330000|2021-05-10 13:12:10|||||||||1543
1620652350000|2021-05-10 13:12:30|||||||||347
1620652370000|2021-05-10 13:12:50|1933||1933||1933||1933||0
1620652380000|2021-05-10 13:13:00|1932.5|1932.5|1933.5|1932.5|1933.5|1932.5|1932.5|1932.5|720
1620652390000|2021-05-10 13:13:10|1934|1933|1935|1934|1935.5|1935|1934|1933|1480
1620652400000|2021-05-10 13:13:20|1934.5|1933.5|1934|1933|1934.5|1933.5|1934|1933|482
1620652410000|2021-05-10 13:13:30||1932.5||1931.5||1932.5||1931.5|447
1620652420000|2021-05-10 13:13:40|||||||||153
1620652450000|2021-05-10 13:14:10||1932||1932||1932.5||1932|1
1620652460000|2021-05-10 13:14:20||1932.5||1932.5||1932.5||1932.5|0
1620652490000|2021-05-10 13:14:50||1933||1933||1933||1933|0
1620652500000|2021-05-10 13:15:00|1934.5|1933.5|1934.5|1933.5|1934.5|1934|1934|1933.5|585
1620652520000|2021-05-10 13:15:20|||||||||48
1620652530000|2021-05-10 13:15:30|||||||||26
1620652540000|2021-05-10 13:15:40|1934|1933|1934|1933|1934|1933|1934|1933|464
1620652550000|2021-05-10 13:15:50|1933|1932.5|1933|1932|1933|1932.5|1933|1932|1054
1620652600000|2021-05-10 13:16:40||1932.5||1932.5||1932.5||1932.5|0
1620652620000|2021-05-10 13:17:00|1932.5|1932|1932.5|1931|1932.5|1932|1932.5|1931|1252
1620652660000|2021-05-10 13:17:40|1932||1932||1932||1932||0
1620652690000|2021-05-10 13:18:10|||||||||102
1620652770000|2021-05-10 13:19:30|1931.5|1930.5|1931.5|1930.5|1931.5|1931|1931.5|1930.5|547
1620652800000|2021-05-10 13:20:00|||||||||5
1620652810000|2021-05-10 13:20:10|1931|1931|1931|1930|1931|1931|1930.5|1930|1786
1620652840000|2021-05-10 13:20:40|||||||||60
1620652850000|2021-05-10 13:20:50|1930.5|1929.5|1930|1929.5|1930.5|1929.5|1930|1929.5|994
1620652860000|2021-05-10 13:21:00|||||||||765
1620652870000|2021-05-10 13:21:10|1929.5|1929|1929.5|1928.5|1929.5|1929|1929.5|1928.5|286
1620652890000|2021-05-10 13:21:30|1929|1927|1928.5|1927.5|1929|1927.5|1928.5|1927|519
1620652900000|2021-05-10 13:21:40|||||||||100
1620652920000|2021-05-10 13:22:00|1929|1928|1931|1930|1931|1930|1929|1928|2471
1620652930000|2021-05-10 13:22:10|1930.5|1929.5|1931|1930.5|1931|1930.5|1930|1929.5|482
1620652940000|2021-05-10 13:22:20|||||||||257
1620652950000|2021-05-10 13:22:30|1931.5|1931|1932|1931|1932|1931.5|1931|1930.5|3825
1620652960000|2021-05-10 13:22:40|||||||||450
1620652970000|2021-05-10 13:22:50|1931.5||1932||1932||1931.5||70
1620652980000|2021-05-10 13:23:00|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|429
1620652990000|2021-05-10 13:23:10|1931|1930|1930.5|1930|1931|1930|1930.5|1930|253
1620653010000|2021-05-10 13:23:30|1930|1929.5|1930.5|1929.5|1930.5|1929.5|1930|1929.5|147
1620653040000|2021-05-10 13:24:00|1930||1930||1930||1930||0
1620653050000|2021-05-10 13:24:10|1929.5|1929|1929.5|1929|1929.5|1929|1929.5|1929|295
1620653060000|2021-05-10 13:24:20|1930||1930||1930||1930||167
1620653080000|2021-05-10 13:24:40|1929.5||1929.5||1930||1929.5||709
1620653090000|2021-05-10 13:24:50|||||||||50
1620653100000|2021-05-10 13:25:00|||||||||100
1620653110000|2021-05-10 13:25:10|||||||||1
1620653140000|2021-05-10 13:25:40|1930||1929.5||1930||1929.5||352
1620653150000|2021-05-10 13:25:50|1929|1928.5|1928.5|1928|1929|1928.5|1928.5|1928|544
1620653160000|2021-05-10 13:26:00|1928|1927.5|1929.5|1928|1929.5|1928|1927.5|1926.5|2642
1620653170000|2021-05-10 13:26:10|1929|1929|1929|1928|1929|1929|1929|1928|84
1620653220000|2021-05-10 13:27:00|1929.5|1928.5|1929.5|1929|1929.5|1929|1929.5|1928.5|311
1620653230000|2021-05-10 13:27:10|1930|1929.5|1929.5|1929|1930|1929.5|1929.5|1929|164
1620653240000|2021-05-10 13:27:20|1929|1928.5|1929|1928.5|1929|1928.5|1929|1928.5|594
1620653250000|2021-05-10 13:27:30|1928.5|1928|1929|1928|1929|1928|1928.5|1928|828
1620653260000|2021-05-10 13:27:40||1927.5||1928||1928||1927.5|0
1620653270000|2021-05-10 13:27:50|||||||||308
1620653280000|2021-05-10 13:28:00|1930|1928.5|1928.5|1928|1930|1929.5|1928.5|1928|2556
1620653290000|2021-05-10 13:28:10|1929|1928.5|1929.5|1928.5|1929.5|1928.5|1929|1928.5|748
1620653300000|2021-05-10 13:28:20|1930|1929|1929|1928.5|1930|1929.5|1929|1928.5|2356
1620653310000|2021-05-10 13:28:30|1928.5|1928|1928|1927|1928.5|1928.5|1928|1927|613
1620653330000|2021-05-10 13:28:50|1927.5|1926.5|1926|1925.5|1927.5|1926.5|1926|1925|817
1620653340000|2021-05-10 13:29:00|1926.5|1926|1927.5|1926.5|1927.5|1926.5|1926.5|1926|1705
1620653350000|2021-05-10 13:29:10|1928|1927|1928|1926.5|1928|1927|1928|1926.5|82
1620653380000|2021-05-10 13:29:40|||||||||9
1620653400000|2021-05-10 13:30:00|1927.5|1927|1928|1926.5|1928|1927|1927.5|1926.5|572
1620653410000|2021-05-10 13:30:10|1927.5|1927|1928|1927|1928|1927|1927.5|1926.5|256
1620653420000|2021-05-10 13:30:20|1927.5|1926.5|1928|1926.5|1928|1927|1927.5|1926.5|125
1620653430000|2021-05-10 13:30:30|||||||||1
1620653450000|2021-05-10 13:30:50||1927||1927||1927||1926.5|0
1620653460000|2021-05-10 13:31:00|1927.5|1927.5|1927.5|1926.5|1927.5|1927.5|1927.5|1926.5|545
1620653470000|2021-05-10 13:31:10|1927|1926|1924.5|1923|1927|1926|1923.5|1922|1539
1620653480000|2021-05-10 13:31:20|1924|1922.5|1923.5|1922.5|1924|1922.5|1923.5|1922.5|545
1620653490000|2021-05-10 13:31:30|1923|1922|1923.5|1922|1923.5|1922|1922.5|1920.5|325
1620653500000|2021-05-10 13:31:40|1923||1923||1923||1923||0
1620653510000|2021-05-10 13:31:50|||||||||550
1620653520000|2021-05-10 13:32:00|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|780
1620653550000|2021-05-10 13:32:30||1923||1922.5||1923||1922.5|5
1620653560000|2021-05-10 13:32:40|1924|1923|1924|1923|1924|1923.5|1923.5|1923|1112
1620653570000|2021-05-10 13:32:50|1924.5|1923.5|1925|1923.5|1925.5|1923.5|1924.5|1923.5|1088
1620653580000|2021-05-10 13:33:00|1924.5|1923|1923.5|1922.5|1924.5|1923|1923|1922.5|1549
1620653600000|2021-05-10 13:33:20||1923||1923||1923||1923|0
1620653610000|2021-05-10 13:33:30||1922.5||1922.5||1922.5||1922.5|79
1620653620000|2021-05-10 13:33:40||1922||1922||1922||1922|508
1620653630000|2021-05-10 13:33:50|1924|1922.5|1924.5|1923.5|1924.5|1923.5|1924|1922.5|493
1620653650000|2021-05-10 13:34:10|1924|1923|1921.5|1921|1924.5|1923|1921.5|1921|1568
1620653660000|2021-05-10 13:34:20||1920.5||1920.5||1920.5||1920.5|390
1620653670000|2021-05-10 13:34:30|1921|1920|1921|1920|1921.5|1920|1921|1920|653
1620653680000|2021-05-10 13:34:40|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|166
1620653700000|2021-05-10 13:35:00|1921|1920|1920|1918.5|1921|1920|1920|1918.5|152
1620653710000|2021-05-10 13:35:10||1919||1919||1919||1919|0
1620653720000|2021-05-10 13:35:20|1921|1919.5|1921|1920|1921|1920|1921|1919.5|660
1620653730000|2021-05-10 13:35:30|1921.5|1920.5|1921.5|1920|1921.5|1921|1921.5|1920|965
1620653740000|2021-05-10 13:35:40||1920.5||1920.5||1920.5||1920.5|0
1620653750000|2021-05-10 13:35:50|1921||1921||1921||1921||0
1620653760000|2021-05-10 13:36:00|1921.5|1921|1921.5|1920.5|1921.5|1921|1921.5|1920.5|486
1620653770000|2021-05-10 13:36:10|||||||||938
1620653780000|2021-05-10 13:36:20|||||||||546
1620653790000|2021-05-10 13:36:30|||||||||50
1620653830000|2021-05-10 13:37:10|||||||||656
1620653850000|2021-05-10 13:37:30|1922|1921|1921.5|1920.5|1922|1921|1921.5|1920.5|859
1620653860000|2021-05-10 13:37:40|1922|1921|1922|1921|1922|1921|1922|1921|191
1620653870000|2021-05-10 13:37:50|||||||||40
1620653910000|2021-05-10 13:38:30|1922.5|1921.5|1922|1921.5|1922.5|1922|1922|1921.5|800
1620653930000|2021-05-10 13:38:50|1922.5|1922|1924|1923|1924|1923|1922.5|1922|1234
1620653940000|2021-05-10 13:39:00|1923.5|1922.5|1923.5|1923|1924|1923|1923|1922|842
1620653960000|2021-05-10 13:39:20|1924|1923.5|1924.5|1923.5|1924.5|1924|1924|1923|110
1620653980000|2021-05-10 13:39:40|1924|1923|1921.5|1920.5|1924|1923|1921.5|1920.5|2059
1620654000000|2021-05-10 13:40:00|1921|1920|1921|1920|1921|1920|1921|1920|398
1620654010000|2021-05-10 13:40:10|||||||||300
1620654020000|2021-05-10 13:40:20|1920.5|1919.5|1920|1919|1920.5|1919.5|1920|1919|14
1620654030000|2021-05-10 13:40:30|1919.5|1918.5|1919|1918.5|1919.5|1918.5|1919|1918.5|222
1620654040000|2021-05-10 13:40:40|1919.5|1919|1919|1918.5|1920|1919|1919|1918.5|1175
1620654060000|2021-05-10 13:41:00|||||||||87
1620654070000|2021-05-10 13:41:10|1918.5|1918|1919.5|1919|1919.5|1919|1918.5|1917.5|1377
1620654080000|2021-05-10 13:41:20|1920|1919.5|1920|1919|1920|1919.5|1920|1919|242
1620654090000|2021-05-10 13:41:30|||||||||557
1620654110000|2021-05-10 13:41:50|1920.5|1919.5|1920|1919.5|1921|1920|1920|1919.5|303
1620654130000|2021-05-10 13:42:10|1920.5|1920|1921|1920|1921|1920|1920.5|1920|353
1620654150000|2021-05-10 13:42:30|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|48
1620654160000|2021-05-10 13:42:40||1920||1919.5||1920||1919.5|0
1620654170000|2021-05-10 13:42:50||1920||1920||1920||1920|0
1620654180000|2021-05-10 13:43:00|1921|1920.5|1921|1920|1921|1920.5|1921|1920|128
1620654240000|2021-05-10 13:44:00|1921.5|1920.5|1924.5|1923.5|1924.5|1924|1921.5|1920|3498
1620654250000|2021-05-10 13:44:10||1923||1923.5||1923.5||1923|577
1620654260000|2021-05-10 13:44:20|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|612
1620654270000|2021-05-10 13:44:30|1926|1925|1926.5|1925.5|1927|1926.5|1926|1925|841
1620654280000|2021-05-10 13:44:40|1926|1926|1926.5|1925.5|1926.5|1926|1926|1925.5|1241
1620654300000|2021-05-10 13:45:00|1927|1926|1928.5|1927.5|1928.5|1927.5|1927|1926|2205
1620654310000|2021-05-10 13:45:10|1928|1928|1928|1927.5|1928|1928|1928|1927.5|266
1620654320000|2021-05-10 13:45:20|1928.5|1928|1929.5|1928.5|1929.5|1929|1928.5|1927.5|1272
1620654340000|2021-05-10 13:45:40|1929|1928|1929|1928.5|1929|1928.5|1929|1928|1902
1620654350000|2021-05-10 13:45:50|1929.5|1929|1929.5|1929|1929.5|1929|1929.5|1929|397
1620654360000|2021-05-10 13:46:00|1930|1929.5|1932|1931|1932|1931|1930|1929.5|2804
1620654370000|2021-05-10 13:46:10|1931.5|1931.5|1931.5|1931|1931.5|1931.5|1931.5|1931|802
1620654380000|2021-05-10 13:46:20|1932|1931.5|1932|1931.5|1932|1931.5|1932|1931.5|49
1620654390000|2021-05-10 13:46:30|1931.5|1931|1930.5|1929.5|1931.5|1931|1930.5|1929.5|805
1620654400000|2021-05-10 13:46:40|1931|1930|1931.5|1931|1931.5|1931|1931|1930|18
1620654420000|2021-05-10 13:47:00|1932|1931.5|1932|1931.5|1932|1931.5|1932|1931|183
1620654430000|2021-05-10 13:47:10|||||||||1768
1620654450000|2021-05-10 13:47:30|1931.5|1931|1931|1929.5|1931.5|1931|1930.5|1929|3544
1620654460000|2021-05-10 13:47:40|1930.5|1930|1932.5|1931|1932.5|1931|1930.5|1929.5|6020
1620654470000|2021-05-10 13:47:50|1933|1931.5|1933|1932|1933|1932|1933|1931.5|14775
1620654480000|2021-05-10 13:48:00|1932.5|1932.5|1931.5|1931|1933|1932.5|1931.5|1931|1527
1620654490000|2021-05-10 13:48:10|1931|1930.5|1931|1930|1931.5|1930.5|1930.5|1930|1327
1620654500000|2021-05-10 13:48:20|1931.5|1930.5|1931|1930.5|1931.5|1930.5|1931|1930.5|483
1620654510000|2021-05-10 13:48:30|1931.5|1931|1932|1931|1932|1931|1931.5|1931|2232
1620654520000|2021-05-10 13:48:40||1930.5||1930.5||1930.5||1930.5|31
1620654530000|2021-05-10 13:48:50|||||||||41
1620654550000|2021-05-10 13:49:10||1931||1931||1931||1931|1
1620654560000|2021-05-10 13:49:20|||||||||327
1620654570000|2021-05-10 13:49:30|1931.5|1930.5|1930|1929|1931.5|1930.5|1930|1929|2478
1620654580000|2021-05-10 13:49:40|1929.5|1928.5|1930|1928.5|1930|1929|1929.5|1928.5|1469
1620654590000|2021-05-10 13:49:50|1930.5|1929|1931|1930|1931|1930|1930.5|1928.5|2434
1620654610000|2021-05-10 13:50:10|1930.5|1929.5|1930.5|1930|1930.5|1930|1930.5|1929.5|142
1620654620000|2021-05-10 13:50:20|1930|1929.5|1930|1929.5|1930.5|1930|1929.5|1929|2317
1620654640000|2021-05-10 13:50:40|1929.5|1929|1930.5|1929.5|1930.5|1930|1929.5|1929|1520
1620654660000|2021-05-10 13:51:00|1931|1930|1932.5|1931|1932.5|1931|1931|1930|772
1620654670000|2021-05-10 13:51:10|1932||1932||1932||1932||379
1620654690000|2021-05-10 13:51:30|1931.5|1930.5|1930.5|1929.5|1931.5|1930.5|1930.5|1929.5|1108
1620654700000|2021-05-10 13:51:40|1931|1930|1931|1930|1931|1930|1931|1930|309
1620654720000|2021-05-10 13:52:00|||||||||221
1620654730000|2021-05-10 13:52:10|||||||||877
1620654740000|2021-05-10 13:52:20|1931.5|1930.5|1931.5|1930|1931.5|1930.5|1931.5|1930|641
1620654760000|2021-05-10 13:52:40||1930.5||1930.5||1930.5||1930.5|90
1620654770000|2021-05-10 13:52:50|1931||1931||1931||1931||224
1620654790000|2021-05-10 13:53:10|1930.5|1930|1930|1928.5|1930.5|1930|1930|1928.5|418
1620654800000|2021-05-10 13:53:20||1929||1929||1929||1929|0
1620654810000|2021-05-10 13:53:30|1929.5|1928.5|1929|1928|1930|1928.5|1929|1928|637
1620654820000|2021-05-10 13:53:40|1929.5|1928.5|1929.5|1928.5|1929.5|1929|1929|1928.5|602
1620654830000|2021-05-10 13:53:50|1929|1928|1929|1928|1929|1928|1928.5|1928|804
1620654860000|2021-05-10 13:54:20|1928.5|1928.5|1929.5|1928.5|1929.5|1929|1928.5|1928|3608
1620654870000|2021-05-10 13:54:30|1930|1929|1930.5|1929.5|1931|1929.5|1930|1929|1341
1620654880000|2021-05-10 13:54:40|1930||1930||1930||1930||65
1620654890000|2021-05-10 13:54:50|1930.5|1929|1930|1928.5|1930.5|1929|1930|1928.5|16
1620654900000|2021-05-10 13:55:00|1929.5|1928|1928|1927.5|1929.5|1928|1928|1927|972
1620654910000|2021-05-10 13:55:10|1928.5|1927|1929|1928|1929.5|1928|1928.5|1927|166
1620654930000|2021-05-10 13:55:30|||||||||62
1620654940000|2021-05-10 13:55:40|||||||||1
1620654950000|2021-05-10 13:55:50|1928.5|1927.5|1928.5|1928|1928.5|1928|1928|1927|3143
1620654960000|2021-05-10 13:56:00|1928|1927.5|1928|1927|1928|1928|1928|1927|424
1620654970000|2021-05-10 13:56:10|1927.5|1927.5|1928|1927|1928|1927.5|1927.5|1927|265
1620654980000|2021-05-10 13:56:20|1928.5|1927.5|1928|1927.5|1928.5|1927.5|1928|1927|136
1620654990000|2021-05-10 13:56:30|1928.5|1927|1928.5|1927.5|1928.5|1927.5|1928.5|1927|903
1620655000000|2021-05-10 13:56:40|1928||1928||1928.5||1928||73
1620655010000|2021-05-10 13:56:50|1928.5|1928|1928.5|1928|1928.5|1928|1928.5|1928|489
1620655020000|2021-05-10 13:57:00|1929|1928.5|1929.5|1929|1929.5|1929|1929|1928.5|548
1620655030000|2021-05-10 13:57:10|1930|1929.5|1931|1930|1931|1930.5|1930|1929.5|1003
1620655040000|2021-05-10 13:57:20|1930.5|1929.5|1929.5|1928|1930.5|1930|1929.5|1927.5|1643
1620655050000|2021-05-10 13:57:30|1930|1928.5|1930.5|1930|1930.5|1930|1930|1928.5|554
1620655070000|2021-05-10 13:57:50|1930|1929.5|1930|1929|1930|1929.5|1930|1929|970
1620655080000|2021-05-10 13:58:00||1929.5||1929.5||1929.5||1929.5|0
1620655090000|2021-05-10 13:58:10||1929||1929||1929||1929|110
1620655110000|2021-05-10 13:58:30||1929.5||1929.5||1929.5||1929.5|75
1620655120000|2021-05-10 13:58:40|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1930|837
1620655130000|2021-05-10 13:58:50|||||||||90
1620655140000|2021-05-10 13:59:00|1930|1929.5|1930|1929|1930|1930|1929.5|1929|2747
1620655150000|2021-05-10 13:59:10|1929.5||1930||1930||1929.5||0
1620655170000|2021-05-10 13:59:30|1929.5|1928.5|1929.5|1928.5|1930|1928.5|1929.5|1928.5|467
1620655180000|2021-05-10 13:59:40|1929||1929.5||1929.5||1929||717
1620655200000|2021-05-10 14:00:00|1930|1929|1930.5|1929.5|1930.5|1929.5|1930|1929|820
1620655210000|2021-05-10 14:00:10|1931|1930|1932|1931|1932|1931|1931|1930|396
1620655220000|2021-05-10 14:00:20|1932.5|1931.5|1933|1932|1933|1932.5|1932.5|1931.5|1358
1620655240000|2021-05-10 14:00:40|1932.5|1931|1932|1931.5|1932.5|1931.5|1932|1931|597
1620655260000|2021-05-10 14:01:00|1932.5|1931|1932|1931|1932.5|1931.5|1932|1931|766
1620655270000|2021-05-10 14:01:10|1931.5|1930.5|1931.5|1930.5|1931.5|1931|1931|1930|1424
1620655280000|2021-05-10 14:01:20|1932|1931|1932.5|1931.5|1932.5|1931.5|1932|1931|852
1620655290000|2021-05-10 14:01:30|1932||1932||1932||1932||485
1620655300000|2021-05-10 14:01:40||1930.5||1930.5||1930.5||1930.5|1
1620655310000|2021-05-10 14:01:50||1931||1931||1931||1931|295
1620655320000|2021-05-10 14:02:00||1931.5||1931.5||1931.5||1931.5|0
1620655360000|2021-05-10 14:02:40|||||||||59
1620655380000|2021-05-10 14:03:00|1931.5|1931|1931|1930|1931.5|1931|1931|1930|864
1620655390000|2021-05-10 14:03:10|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|817
1620655400000|2021-05-10 14:03:20|1931|1930|1930.5|1929.5|1931|1930|1930.5|1929.5|254
1620655410000|2021-05-10 14:03:30|1930|1929|1929.5|1929|1930|1929|1929|1928|2142
1620655420000|2021-05-10 14:03:40|1930|1929.5|1930|1929|1930|1929.5|1930|1929|214
1620655430000|2021-05-10 14:03:50|1930.5|1929.5|1930.5|1929.5|1930.5|1930|1930.5|1929.5|615
1620655440000|2021-05-10 14:04:00||1930||1929.5||1930||1929.5|631
1620655450000|2021-05-10 14:04:10||1930||1930||1930||1930|0
1620655460000|2021-05-10 14:04:20|1931|1930.5|1932|1931|1932|1931.5|1931|1930.5|1342
1620655480000|2021-05-10 14:04:40||1931.5||1931.5||1931.5||1931.5|0
1620655490000|2021-05-10 14:04:50|1932.5|1932|1932.5|1932|1933|1932|1932.5|1931.5|337
1620655500000|2021-05-10 14:05:00|1933|1932.5|1933.5|1932.5|1933.5|1932.5|1933|1932|158
1620655530000|2021-05-10 14:05:30|1933|1932|1932.5|1930.5|1933|1932|1931.5|1930|1102
1620655540000|2021-05-10 14:05:40|1932||1931.5||1932||1931||76
1620655550000|2021-05-10 14:05:50|1931||1931||1931||1931||16
1620655560000|2021-05-10 14:06:00|1931.5||1931||1931.5||1931||0
1620655580000|2021-05-10 14:06:20|1931.5||1931.5||1931.5||1931.5||332
1620655600000|2021-05-10 14:06:40|1931|1931|1932.5|1931|1932.5|1931|1931|1931|2819
1620655610000|2021-05-10 14:06:50||1931.5||1931.5||1931.5||1931.5|0
1620655620000|2021-05-10 14:07:00|1932|1931|1932|1930.5|1932|1931|1932|1930.5|289
1620655650000|2021-05-10 14:07:30|1931.5|1930|1931.5|1930|1931.5|1930|1930|1929|2676
1620655660000|2021-05-10 14:07:40|1932|1930.5|1933|1932|1933|1932|1932|1930.5|2626
1620655680000|2021-05-10 14:08:00|||||||||102
1620655690000|2021-05-10 14:08:10|1933.5|1932.5|1933.5|1933|1933.5|1933|1933.5|1932|173
1620655710000|2021-05-10 14:08:30|1934||1934||1934||1934||427
1620655730000|2021-05-10 14:08:50|||||||||212
1620655740000|2021-05-10 14:09:00|1934.5|1933.5|1934.5|1934|1934.5|1934|1934.5|1933.5|226
1620655750000|2021-05-10 14:09:10|1935|1934.5|1935.5|1934|1935.5|1934.5|1935|1934|503
1620655760000|2021-05-10 14:09:20|1935||1935.5||1935.5||1935||0
1620655770000|2021-05-10 14:09:30||1934.5||1934.5||1934.5||1934.5|552
1620655780000|2021-05-10 14:09:40||1935||1935||1935||1935|4
1620655790000|2021-05-10 14:09:50|1936|1935.5|1936.5|1935.5|1936.5|1935.5|1936|1935.5|1456
1620655800000|2021-05-10 14:10:00|1937|1936|1938|1937|1938|1937.5|1937|1936|786
1620655820000|2021-05-10 14:10:20||1937.5||1937.5||1937.5||1937.5|204
1620655830000|2021-05-10 14:10:30|1938.5|1938|1938.5|1937.5|1938.5|1938|1938.5|1937.5|185
1620655850000|2021-05-10 14:10:50|1939|1938|1939|1938|1939|1938|1939|1938|232
1620655880000|2021-05-10 14:11:20||1938.5||1938.5||1938.5||1938.5|15
1620655890000|2021-05-10 14:11:30|1939.5|1939|1939.5|1939|1939.5|1939|1939.5|1939|104
1620655900000|2021-05-10 14:11:40||1938.5||1938.5||1938.5||1938.5|740
1620655930000|2021-05-10 14:12:10|1939|1938|1938.5|1937.5|1939|1938|1938.5|1937.5|971
1620655940000|2021-05-10 14:12:20|1939||1938||1939||1938||187
1620655950000|2021-05-10 14:12:30|1938.5|1938.5|1939.5|1939|1939.5|1939|1938.5|1938.5|999
1620655960000|2021-05-10 14:12:40|||||||||423
1620655980000|2021-05-10 14:13:00|1940|1939.5|1940|1939|1940.5|1939.5|1940|1939|315
1620656010000|2021-05-10 14:13:30|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938|1085
1620656020000|2021-05-10 14:13:40|1939|1938|1939|1938|1939|1938.5|1939|1938|145
1620656050000|2021-05-10 14:14:10|1938.5|1937.5|1938|1937|1938.5|1937.5|1938|1937|1838
1620656060000|2021-05-10 14:14:20|||||||||1
1620656070000|2021-05-10 14:14:30|||||||||310
1620656080000|2021-05-10 14:14:40|||||||||102
1620656110000|2021-05-10 14:15:10|1938.5|1937.5|1939|1938|1939|1938.5|1938.5|1937|1623
1620656120000|2021-05-10 14:15:20|1938.5|1938.5|1939|1938|1939|1938.5|1938.5|1937.5|3001
1620656130000|2021-05-10 14:15:30|1939.5|1938.5|1940.5|1939.5|1940.5|1940|1939.5|1938.5|2955
1620656140000|2021-05-10 14:15:40|1941|1940|1941.5|1940.5|1941.5|1940.5|1941|1940|458
1620656160000|2021-05-10 14:16:00|1942|1941|1942|1941.5|1942|1941.5|1942|1941|129
1620656180000|2021-05-10 14:16:20|1942.5||1942.5||1942.5||1942.5||412
1620656200000|2021-05-10 14:16:40|||||||||444
1620656220000|2021-05-10 14:17:00|1942|1941|1942|1940.5|1942|1941|1942|1940.5|441
1620656240000|2021-05-10 14:17:20|1941.5|1940|1940.5|1939.5|1941.5|1940|1940|1939.5|1089
1620656270000|2021-05-10 14:17:50|1940||1940.5||1940.5||1940||250
1620656280000|2021-05-10 14:18:00|1941|1940|1941.5|1941|1942|1941|1941|1940|594
1620656310000|2021-05-10 14:18:30|1942|1941.5|1942.5|1941.5|1942.5|1941.5|1942|1941.5|2
1620656340000|2021-05-10 14:19:00|||||||||1177
1620656350000|2021-05-10 14:19:10|1943|1942|1943|1942|1943|1942|1943|1942|557
1620656360000|2021-05-10 14:19:20|1943.5||1943.5||1943.5||1943.5||25
1620656380000|2021-05-10 14:19:40|1943||1943||1943||1943||0
1620656440000|2021-05-10 14:20:40|1943.5|1942.5|1943.5|1943|1943.5|1943|1943.5|1942.5|353
1620656450000|2021-05-10 14:20:50|1944|1943.5|1945|1944|1945|1944|1944|1943.5|494
1620656460000|2021-05-10 14:21:00|1945.5|1944.5|1945.5|1945|1945.5|1945|1945.5|1944.5|127
1620656470000|2021-05-10 14:21:10|1946|1945.5|1946.5|1945.5|1946.5|1945.5|1946|1945.5|148
1620656480000|2021-05-10 14:21:20||1946||1946||1946||1946|12
1620656500000|2021-05-10 14:21:40||1945.5||1945.5||1945.5||1945.5|22
1620656530000|2021-05-10 14:22:10|||||||||247
1620656540000|2021-05-10 14:22:20||1946||1946||1946||1946|4
1620656580000|2021-05-10 14:23:00|1947|1945.5|1947|1946.5|1947|1946.5|1946.5|1945.5|277
1620656590000|2021-05-10 14:23:10|1946.5|1946|1947|1946|1947|1946|1946.5|1946|278
1620656600000|2021-05-10 14:23:20|||||||||523
1620656610000|2021-05-10 14:23:30|1946.5|1946.5|1946.5|1945.5|1947.5|1946.5|1945.5|1944|5032
1620656620000|2021-05-10 14:23:40|1946||1946||1946||1946||0
1620656630000|2021-05-10 14:23:50|1945.5|1945|1944.5|1944|1946|1945|1944.5|1944|1025
1620656640000|2021-05-10 14:24:00|||||||||282
1620656650000|2021-05-10 14:24:10|||||||||3297
1620656660000|2021-05-10 14:24:20|1945.5|1944.5|1946|1945|1946|1945|1945.5|1944.5|922
1620656670000|2021-05-10 14:24:30|1947|1945.5|1946.5|1946|1947|1946|1946|1945.5|261
1620656680000|2021-05-10 14:24:40||1945.5||1945.5||1945.5||1945.5|1
1620656710000|2021-05-10 14:25:10|1946|1945|1946.5|1945.5|1946.5|1945.5|1946|1945|1066
1620656760000|2021-05-10 14:26:00|1947|1946|1949|1947|1949|1947|1947|1946|1169
1620656770000|2021-05-10 14:26:10|||||||||919
1620656790000|2021-05-10 14:26:30|1948.5||1948.5||1948.5||1948.5||12
1620656810000|2021-05-10 14:26:50|1948|1946.5|1947.5|1946.5|1948|1946.5|1947|1946.5|561
1620656820000|2021-05-10 14:27:00||1947||1947||1947||1947|142
1620656830000|2021-05-10 14:27:10|1948|1947.5|1948|1947.5|1948|1947.5|1948|1947.5|898
1620656840000|2021-05-10 14:27:20|1947.5|1947|1948|1946.5|1948|1947.5|1947.5|1946.5|221
1620656850000|2021-05-10 14:27:30||1947||1947||1947||1947|0
1620656860000|2021-05-10 14:27:40|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|23
1620656900000|2021-05-10 14:28:20|1948|1947|1948|1947|1948|1947|1948|1947|263
1620656940000|2021-05-10 14:29:00||1947.5||1947.5||1947.5||1947.5|0
1620656950000|2021-05-10 14:29:10|1947.5|1947|1947.5|1946.5|1948|1947|1947.5|1946.5|877
1620656960000|2021-05-10 14:29:20|1947|1946|1946|1945.5|1947|1946|1946|1945.5|919
1620656970000|2021-05-10 14:29:30||1945||1945||1945||1945|110
1620656990000|2021-05-10 14:29:50|1945.5|1944.5|1945|1943.5|1945.5|1944.5|1944.5|1943.5|14
1620657000000|2021-05-10 14:30:00|1944.5|1944|1946|1945|1946|1945|1944.5|1944|887
1620657010000|2021-05-10 14:30:10|1945.5|1945.5|1946|1945|1946|1945.5|1945.5|1945|754
1620657030000|2021-05-10 14:30:30|||||||||780
1620657060000|2021-05-10 14:31:00|1945.5|1944.5|1944.5|1944|1945.5|1944.5|1944.5|1944|461
1620657070000|2021-05-10 14:31:10||1943.5||1943.5||1943.5||1943.5|238
1620657090000|2021-05-10 14:31:30|1944|1943|1944.5|1943|1944.5|1943|1944|1943|272
1620657100000|2021-05-10 14:31:40||1943.5||1943.5||1943.5||1943.5|131
1620657140000|2021-05-10 14:32:20|1944||1944||1944||1944||129
1620657150000|2021-05-10 14:32:30|1943.5|1943|1943|1942|1943.5|1943|1943|1942|706
1620657160000|2021-05-10 14:32:40|1942.5||1942.5||1942.5||1942.5||0
1620657170000|2021-05-10 14:32:50|1942|1941.5|1942|1941|1942|1942|1942|1940.5|354
1620657180000|2021-05-10 14:33:00|1942.5|1941.5|1943|1942|1943|1942|1942.5|1941.5|638
1620657200000|2021-05-10 14:33:20|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|496
1620657230000|2021-05-10 14:33:50|1944|1943|1944|1943|1944|1943|1943.5|1943|427
1620657240000|2021-05-10 14:34:00|1944.5|1943.5|1945.5|1944|1945.5|1944|1944.5|1943.5|1334
1620657250000|2021-05-10 14:34:10|||||||||265
1620657260000|2021-05-10 14:34:20||1944.5||1944.5||1944.5||1944.5|0
1620657290000|2021-05-10 14:34:50|1946|1945|1946|1945|1946|1945|1946|1945|109
1620657310000|2021-05-10 14:35:10|1946.5|1945.5|1947|1946|1947|1946|1946.5|1945|579
1620657320000|2021-05-10 14:35:20|1946.5|1945.5|1946.5|1945.5|1947|1945.5|1946.5|1945.5|977
1620657360000|2021-05-10 14:36:00|||||||||480
1620657370000|2021-05-10 14:36:10|1946|1945|1946|1945|1946.5|1945|1946|1945|1544
1620657380000|2021-05-10 14:36:20|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|359
1620657400000|2021-05-10 14:36:40|||||||||56
1620657450000|2021-05-10 14:37:30|||||||||175
1620657460000|2021-05-10 14:37:40|1945||1945||1945.5||1945||199
1620657480000|2021-05-10 14:38:00|1945.5|1944|1944.5|1944|1945.5|1944|1944.5|1944|975
1620657520000|2021-05-10 14:38:40|1944|1943.5|1943|1942|1944|1943.5|1943|1942|1551
1620657540000|2021-05-10 14:39:00|||||||||95
1620657570000|2021-05-10 14:39:30|1942.5|1941.5|1943|1941.5|1943|1942|1942.5|1941.5|329
1620657580000|2021-05-10 14:39:40|1942.5|1942|1944.5|1943|1944.5|1943|1942.5|1942|3259
1620657600000|2021-05-10 14:40:00|||||||||32
1620657610000|2021-05-10 14:40:10|||||||||495
1620657630000|2021-05-10 14:40:30|||||||||50
1620657660000|2021-05-10 14:41:00|1944|1943.5|1945|1943.5|1945.5|1943.5|1944|1943|1548
1620657670000|2021-05-10 14:41:10|1944.5||1944.5||1944.5||1944.5||263
1620657680000|2021-05-10 14:41:20|1944|1942.5|1944.5|1943.5|1944.5|1943.5|1943|1942|565
1620657720000|2021-05-10 14:42:00|1945|1944|1945.5|1944.5|1945.5|1944.5|1945|1944|999
1620657730000|2021-05-10 14:42:10|||||||||33
1620657750000|2021-05-10 14:42:30|||||||||89
1620657760000|2021-05-10 14:42:40|1945|1944|1945|1944|1945|1944|1945|1944|654
1620657770000|2021-05-10 14:42:50|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|69
1620657800000|2021-05-10 14:43:20|1946|1945|1946|1945|1946|1945|1945.5|1945|852
1620657830000|2021-05-10 14:43:50|1946.5|1945.5|1949|1947.5|1949|1947.5|1946.5|1945.5|2294
1620657840000|2021-05-10 14:44:00|||||||||35
1620657850000|2021-05-10 14:44:10|1949.5|1948.5|1950.5|1949|1950.5|1949|1949.5|1948.5|655
1620657860000|2021-05-10 14:44:20||1949.5||1949.5||1949.5||1949.5|0
1620657870000|2021-05-10 14:44:30|1950|1949|1950.5|1949|1950.5|1949|1948|1947.5|3370
1620657880000|2021-05-10 14:44:40|||||||||33
1620657890000|2021-05-10 14:44:50|||||||||27
1620657900000|2021-05-10 14:45:00|1950||1950||1950||1950||0
1620657910000|2021-05-10 14:45:10|1950.5|1949.5|1952.5|1951.5|1952.5|1951.5|1950.5|1949|4661
1620657920000|2021-05-10 14:45:20|1952|1952|1952.5|1951.5|1952.5|1952|1952|1951.5|2199
1620657930000|2021-05-10 14:45:30|1952|1951|1952.5|1951.5|1952.5|1951.5|1952|1951|3178
1620657970000|2021-05-10 14:46:10|1952|1951|1952|1951|1952|1951|1952|1951|1671
1620657980000|2021-05-10 14:46:20|||||||||153
1620657990000|2021-05-10 14:46:30|1951.5||1951.5||1952||1951.5||888
1620658000000|2021-05-10 14:46:40|1952|1951.5|1952|1951.5|1952|1951.5|1951.5|1951|611
1620658010000|2021-05-10 14:46:50|1951.5|1951|1951.5|1950.5|1952|1951|1951.5|1950|1918
1620658030000|2021-05-10 14:47:10|1952|1951|1952|1951|1952|1951|1951.5|1951|249
1620658040000|2021-05-10 14:47:20|1952.5|1951.5|1953.5|1952|1954.5|1952.5|1952.5|1951.5|2064
1620658050000|2021-05-10 14:47:30|||||||||1018
1620658060000|2021-05-10 14:47:40|1953||1953||1953||1953||0
1620658070000|2021-05-10 14:47:50|1952.5|1951.5|1953|1951.5|1953|1951.5|1952.5|1951.5|472
1620658080000|2021-05-10 14:48:00|1952.5||1952.5||1952.5||1952.5||0
1620658090000|2021-05-10 14:48:10|1952|1951|1951|1949.5|1952|1951|1950.5|1949.5|2337
1620658100000|2021-05-10 14:48:20|1950.5||1950.5||1950.5||1950.5||253
1620658110000|2021-05-10 14:48:30|||||||||26
1620658120000|2021-05-10 14:48:40|1951||1951||1951||1950.5||573
1620658130000|2021-05-10 14:48:50|||||||||543
1620658160000|2021-05-10 14:49:20|1950.5|1950|1952|1951|1952|1951|1950.5|1949.5|1669
1620658170000|2021-05-10 14:49:30|||||||||1964
1620658200000|2021-05-10 14:50:00|1951.5|1950.5|1952.5|1951.5|1952.5|1952|1951|1950.5|5538
1620658220000|2021-05-10 14:50:20|1952|1952|1952|1951.5|1952.5|1952|1952|1951.5|683
1620658230000|2021-05-10 14:50:30|1951.5|1951|1952|1951|1952|1951|1951.5|1951|1255
1620658260000|2021-05-10 14:51:00|1951.5||1951.5||1951.5||1951.5||2313
1620658270000|2021-05-10 14:51:10|1952|1951.5|1953|1951.5|1953|1951.5|1952|1951.5|2980
1620658280000|2021-05-10 14:51:20|||||||||35
1620658310000|2021-05-10 14:51:50|||||||||1
1620658340000|2021-05-10 14:52:20|||||||||1505
1620658350000|2021-05-10 14:52:30|1953.5|1952|1954.5|1953.5|1954.5|1953.5|1953|1952|1531
1620658360000|2021-05-10 14:52:40|1954|1953|1953.5|1952|1954|1953|1953|1952|1519
1620658390000|2021-05-10 14:53:10|1953|1952.5|1953.5|1953|1954|1953|1953|1952|1508
1620658400000|2021-05-10 14:53:20|||||||||57
1620658450000|2021-05-10 14:54:10|1953|1952.5|1953.5|1952.5|1953.5|1953|1953|1952.5|2852
1620658470000|2021-05-10 14:54:30|||||||||4
1620658500000|2021-05-10 14:55:00|1953|1953|1953.5|1952.5|1953.5|1953|1953|1952.5|2526
1620658510000|2021-05-10 14:55:10|||||||||3078
1620658550000|2021-05-10 14:55:50||1953||1953||1953||1953|1
1620658560000|2021-05-10 14:56:00|1953|1952.5|1953|1952|1953.5|1953|1953|1952|1765
1620658570000|2021-05-10 14:56:10||1952.5||1952||1952.5||1952|137
1620658600000|2021-05-10 14:56:40|1953.5|1952.5|1953.5|1953|1953.5|1953|1953|1952.5|1329
1620658610000|2021-05-10 14:56:50|1954|1953.5|1954|1953.5|1954|1953.5|1953.5|1953|237
1620658620000|2021-05-10 14:57:00|1954.5||1954.5||1954.5||1954.5||213
1620658700000|2021-05-10 14:58:20|||||||||400
1620658710000|2021-05-10 14:58:30|1954|1954|1954.5|1954|1954.5|1954|1954|1954|918
1620658720000|2021-05-10 14:58:40|1955|1954.5|1956|1955|1956|1955|1955|1954.5|2012
1620658730000|2021-05-10 14:58:50||1955.5||1955.5||1955.5||1955.5|2742
1620658740000|2021-05-10 14:59:00|1956.5|1956|1958|1957|1958|1957|1956.5|1956|4430
1620658750000|2021-05-10 14:59:10|1957.5|1957.5|1958.5|1958|1958.5|1958|1957.5|1957|1502
1620658760000|2021-05-10 14:59:20|1958|1957.5|1959.5|1959|1959.5|1959|1958|1957.5|3071
1620658770000|2021-05-10 14:59:30|1960|1959.5|1961|1960|1961|1960|1960|1959.5|210
1620658780000|2021-05-10 14:59:40|1960.5|1960.5|1961|1959.5|1961|1960.5|1960.5|1959|1562
1620658790000|2021-05-10 14:59:50|1960.5|1959|1960.5|1959|1960.5|1959|1960.5|1959|24
1620658800000|2021-05-10 15:00:00|1960|1958.5|1958.5|1957.5|1960|1958.5|1957.5|1956.5|5134
1620658810000|2021-05-10 15:00:10|1959|1958|1959.5|1958|1959.5|1958|1958.5|1957.5|482
1620658820000|2021-05-10 15:00:20|||||||||2
1620658840000|2021-05-10 15:00:40|1959||1959||1959||1959||0
1620658850000|2021-05-10 15:00:50|1959.5|1958.5|1959.5|1959|1959.5|1959|1959|1958.5|686
1620658860000|2021-05-10 15:01:00|1959|1958.5|1959|1957.5|1959.5|1959|1958|1957|2805
1620658870000|2021-05-10 15:01:10|1958.5|1958|1959.5|1958|1959.5|1958|1958.5|1958|4825
1620658890000|2021-05-10 15:01:30|||||||||12500
1620658930000|2021-05-10 15:02:10|1959||1959||1959||1959||1197
1620658990000|2021-05-10 15:03:10|||||||||15000
1620659000000|2021-05-10 15:03:20|1959.5|1958.5|1960.5|1959.5|1960.5|1960|1959.5|1958.5|2597
1620659010000|2021-05-10 15:03:30|1961|1960|1961|1960.5|1961|1960.5|1961|1960|626
1620659020000|2021-05-10 15:03:40|1961.5||1961.5||1961.5||1961.5||180
1620659040000|2021-05-10 15:04:00|||||||||133
1620659050000|2021-05-10 15:04:10||1961||1961||1961||1961|1672
1620659060000|2021-05-10 15:04:20|1962||1962||1962||1962||2003
1620659080000|2021-05-10 15:04:40||1961.5||1961.5||1961.5||1961|5983
1620659090000|2021-05-10 15:04:50|1961.5|1961|1960.5|1959.5|1961.5|1961.5|1960.5|1959.5|2774
1620659100000|2021-05-10 15:05:00||1960||1960||1960||1960|0
1620659110000|2021-05-10 15:05:10|1961||1961.5||1961.5||1961||220
1620659120000|2021-05-10 15:05:20|1961|1960.5|1961.5|1960.5|1961.5|1960.5|1961|1960.5|67
1620659130000|2021-05-10 15:05:30|1962|1961|1962.5|1962|1962.5|1962|1962|1961|1167
1620659140000|2021-05-10 15:05:40|||||||||2
1620659160000|2021-05-10 15:06:00||1961.5||1962||1962||1961.5|2817
1620659170000|2021-05-10 15:06:10|1963|1962.5|1964|1962.5|1964|1962.5|1963|1962.5|978
1620659190000|2021-05-10 15:06:30||1963||1963||1963||1963|0
1620659210000|2021-05-10 15:06:50|||||||||445
1620659220000|2021-05-10 15:07:00|1964.5|1963.5|1965|1964|1965|1964|1964.5|1963.5|290
1620659230000|2021-05-10 15:07:10|1965.5|1964.5|1966|1964.5|1966|1964.5|1965|1964|780
1620659240000|2021-05-10 15:07:20|1966.5|1965|1967|1965.5|1967|1965.5|1966.5|1965|1006
1620659250000|2021-05-10 15:07:30|1966.5||1966.5||1966.5||1966.5||0
1620659260000|2021-05-10 15:07:40|1966|1965|1965.5|1965|1966|1965.5|1965.5|1964.5|711
1620659270000|2021-05-10 15:07:50||1964.5||1964.5||1965||1964.5|1061
1620659280000|2021-05-10 15:08:00|1965|1964|1964|1963|1965|1964|1964|1962.5|2082
1620659290000|2021-05-10 15:08:10|1963.5|1962.5|1964.5|1963.5|1964.5|1963.5|1963.5|1962.5|932
1620659300000|2021-05-10 15:08:20|1965|1964|1966|1965|1967|1965.5|1965|1964|1785
1620659310000|2021-05-10 15:08:30|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|125
1620659320000|2021-05-10 15:08:40|1967|1966|1967|1965.5|1967|1966|1967|1965.5|1577
1620659330000|2021-05-10 15:08:50|1967.5|1966|1967.5|1966.5|1967.5|1966.5|1967.5|1966|528
1620659340000|2021-05-10 15:09:00|1968|1967.5|1967.5|1966|1968|1967.5|1967.5|1966|2321
1620659350000|2021-05-10 15:09:10|1966.5|1965.5|1967|1965.5|1967|1966|1966.5|1965|1388
1620659360000|2021-05-10 15:09:20|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1965.5|500
1620659370000|2021-05-10 15:09:30|1967|1965|1965.5|1964.5|1967.5|1965.5|1965.5|1964.5|3072
1620659380000|2021-05-10 15:09:40|1965||1965||1965||1965||78
1620659400000|2021-05-10 15:10:00|1965.5|1965|1969|1968|1970|1968|1965.5|1965|5610
1620659410000|2021-05-10 15:10:10|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968|713
1620659420000|2021-05-10 15:10:20|1970|1969|1970|1968.5|1970.5|1969|1970|1968.5|442
1620659430000|2021-05-10 15:10:30|1969.5|1967.5|1969|1966.5|1969.5|1967.5|1969|1966.5|879
1620659450000|2021-05-10 15:10:50|1968.5|1966|1969.5|1967.5|1969.5|1967.5|1968|1966|2703
1620659460000|2021-05-10 15:11:00|1969|1967|1969.5|1967.5|1969.5|1967.5|1969|1967|298
1620659480000|2021-05-10 15:11:20|1969||1969.5||1969.5||1969||91
1620659490000|2021-05-10 15:11:30|1969||1969.5||1969.5||1969||448
1620659500000|2021-05-10 15:11:40|1970|1968|1970.5|1968.5|1970.5|1968.5|1970|1968|1321
1620659510000|2021-05-10 15:11:50|1970|1969|1970|1969|1970|1969|1970|1968.5|0
1620659530000|2021-05-10 15:12:10|1969.5|1968.5|1969.5|1968|1970|1969|1969.5|1968|921
1620659560000|2021-05-10 15:12:40|1970|1968.5|1972.5|1970.5|1972.5|1970.5|1970|1968.5|1487
1620659570000|2021-05-10 15:12:50|1972||1972||1972||1972||0
1620659600000|2021-05-10 15:13:20||1971||1970.5||1971||1970.5|194
1620659620000|2021-05-10 15:13:40|1972.5|1971|1972.5|1971.5|1973|1971.5|1972.5|1971|579
1620659630000|2021-05-10 15:13:50|1973|1972|1973|1971.5|1973|1972|1973|1971.5|485
1620659640000|2021-05-10 15:14:00|1972.5|1972|1973|1971.5|1973.5|1972|1972.5|1971.5|1382
1620659660000|2021-05-10 15:14:20|1973.5|1972|1973.5|1972|1973.5|1972.5|1973|1972|197
1620659680000|2021-05-10 15:14:40|||||||||1056
1620659690000|2021-05-10 15:14:50|1974|1973.5|1974|1972.5|1975|1973.5|1974|1972.5|924
1620659700000|2021-05-10 15:15:00|1973.5|1971.5|1972|1970.5|1974|1971.5|1972|1970.5|140
1620659710000|2021-05-10 15:15:10|1972.5|1971|1972.5|1971|1972.5|1971|1972.5|1971|247
1620659720000|2021-05-10 15:15:20|1973.5|1972|1973.5|1972|1973.5|1972|1973.5|1972|104
1620659730000|2021-05-10 15:15:30|1974|1972.5|1974|1973|1974.5|1973|1974|1972.5|99
1620659740000|2021-05-10 15:15:40|1975||1975||1975||1975||79
1620659750000|2021-05-10 15:15:50|1976|1974|1976|1974|1976|1974|1976|1974|2
1620659760000|2021-05-10 15:16:00|1975|1973|1975.5|1973.5|1975.5|1973.5|1975|1973|284
1620659770000|2021-05-10 15:16:10|1976||1975||1976||1975||142
1620659790000|2021-05-10 15:16:30|1976|1974|1977|1975|1977|1975|1976|1974|190
1620659810000|2021-05-10 15:16:50|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|0
1620659820000|2021-05-10 15:17:00|1977|1976|1976.5|1974|1977|1976|1976.5|1974|130
1620659830000|2021-05-10 15:17:10|1976|1973.5|1977.5|1975|1977.5|1975|1976|1973.5|93
1620659880000|2021-05-10 15:18:00|1977|1974.5|1977|1975|1977|1975|1977|1974.5|65
1620659890000|2021-05-10 15:18:10|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1
1620659900000|2021-05-10 15:18:20|1977|1976|1977.5|1976|1977.5|1976|1977|1976|96
1620659910000|2021-05-10 15:18:30||1976.5||1976.5||1976.5||1976.5|0
1620659930000|2021-05-10 15:18:50|1978||1978||1978||1978||0
1620659940000|2021-05-10 15:19:00||1976||1976||1976||1976|0
1620659950000|2021-05-10 15:19:10|1977.5|1975|1977.5|1975|1977.5|1975|1977.5|1975|16
1620659960000|2021-05-10 15:19:20|1976|1973.5|1975.5|1973.5|1976|1973.5|1975.5|1973.5|0
1620659970000|2021-05-10 15:19:30|||||||||60
1620659980000|2021-05-10 15:19:40|||||||||84
1620659990000|2021-05-10 15:19:50|1976|1975|1976|1975|1976|1975|1976|1975|61
1620660000000|2021-05-10 15:20:00||1974.5||1974.5||1974.5||1974.5|45
1620660020000|2021-05-10 15:20:20|1976.5|1974|1976|1974|1976.5|1974|1976|1974|189
1620660040000|2021-05-10 15:20:40|1976.5|1974.5|1976.5|1974.5|1976.5|1975|1976.5|1974.5|75
1620660050000|2021-05-10 15:20:50|1976||1976||1976||1976||0
1620660060000|2021-05-10 15:21:00||1974||1974||1974||1974|4
1620660070000|2021-05-10 15:21:10|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|1975.5|1973.5|444
1620660080000|2021-05-10 15:21:20|1975||1975||1975||1975||2
1620660090000|2021-05-10 15:21:30|1975.5|1974|1976.5|1974|1976.5|1974|1975.5|1974|24
1620660100000|2021-05-10 15:21:40|1976||1976||1976||1976||0
1620660110000|2021-05-10 15:21:50||1974.5||1974.5||1974.5||1974.5|45
1620660120000|2021-05-10 15:22:00|1977.5|1975|1977.5|1975|1977.5|1975|1977.5|1975|2
1620660140000|2021-05-10 15:22:20||1975.5||1975.5||1975.5||1975.5|0
1620660150000|2021-05-10 15:22:30||1976||1976||1976||1976|91
1620660180000|2021-05-10 15:23:00|1978|1976.5|1978|1976|1978|1976.5|1978|1976|70
1620660200000|2021-05-10 15:23:20|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|18
1620660220000|2021-05-10 15:23:40|1976.5|1975|1977.5|1975|1977.5|1975|1976.5|1975|29
1620660230000|2021-05-10 15:23:50|1977||1977||1977||1977||120
1620660240000|2021-05-10 15:24:00|1978|1975.5|1978|1975.5|1978|1975.5|1978|1975.5|127
1620660260000|2021-05-10 15:24:20||1976||1976||1976||1976|0
1620660270000|2021-05-10 15:24:30|1977.5||1977.5||1977.5||1977.5||12
1620660280000|2021-05-10 15:24:40|1978||1978||1978||1978||176
1620660290000|2021-05-10 15:24:50|1978.5|1977|1979.5|1977.5|1979.5|1978|1978.5|1977|105
1620660300000|2021-05-10 15:25:00|1979||1979.5||1979.5||1979||46
1620660310000|2021-05-10 15:25:10|||||||||191
1620660320000|2021-05-10 15:25:20|||||||||3
1620660330000|2021-05-10 15:25:30|1980|1978|1979.5|1977.5|1980|1978|1979.5|1977.5|0
1620660340000|2021-05-10 15:25:40|1979||1979||1979||1979||48
1620660350000|2021-05-10 15:25:50|1978.5|1976.5|1979|1976.5|1979|1976.5|1978.5|1976.5|100
1620660360000|2021-05-10 15:26:00|1978.5|1977|1978|1976.5|1978.5|1977|1978|1976.5|6
1620660370000|2021-05-10 15:26:10|1977.5|1976|1978|1976.5|1978|1976.5|1977.5|1976|137
1620660390000|2021-05-10 15:26:30|1979|1977|1979|1977|1979|1977|1979|1977|51
1620660400000|2021-05-10 15:26:40|1979.5||1979.5||1979.5||1979.5||54
1620660420000|2021-05-10 15:27:00|1978.5|1976|1977.5|1975.5|1978.5|1976|1977.5|1975.5|386
1620660430000|2021-05-10 15:27:10|1977|1975|1976.5|1974.5|1977|1975|1976.5|1974.5|0
1620660440000|2021-05-10 15:27:20|1977|1975|1976.5|1974.5|1977|1975|1976.5|1974.5|243
1620660450000|2021-05-10 15:27:30|1977|1975|1976.5|1974.5|1977|1975|1976.5|1974.5|0
1620660470000|2021-05-10 15:27:50|1976|1973|1975.5|1973|1976|1973|1975.5|1973|670
1620660480000|2021-05-10 15:28:00|1975|1972.5|1976.5|1974|1976.5|1974|1974|1972.5|178
1620660500000|2021-05-10 15:28:20|1976||1976||1976||1976||0
1620660510000|2021-05-10 15:28:30|1976.5|1975.5|1977.5|1975.5|1979.5|1977|1976.5|1975.5|376
1620660520000|2021-05-10 15:28:40|1977|1974.5|1976.5|1974.5|1977|1974.5|1976.5|1974.5|71
1620660540000|2021-05-10 15:29:00|1977.5|1975|1977|1975|1977.5|1975|1977|1974.5|87
1620660570000|2021-05-10 15:29:30|1977.5|1975.5|1978.5|1976|1978.5|1976|1977.5|1975|344
1620660580000|2021-05-10 15:29:40|||||||||42
1620660590000|2021-05-10 15:29:50|1979.5|1977|1982.5|1979.5|1982.5|1979.5|1979.5|1977|1069
1620716400000|2021-05-11 07:00:00|1962.5|1940|1962.5|1940|1962.5|1940|1962.5|1940|0
1620716410000|2021-05-11 07:00:10|1961.5|1940.5|1960.5|1953.5|1962.5|1953.5|1960.5|1940.5|60
1620716420000|2021-05-11 07:00:20|||||||||152
1620716430000|2021-05-11 07:00:30|||||||||459
1620716440000|2021-05-11 07:00:40||1954||1954.5||1954.5||1954|531
1620716450000|2021-05-11 07:00:50|||||||||111
1620716460000|2021-05-11 07:01:00|1961|1955|1960.5|1955|1961|1957.5|1960.5|1954.5|865
1620716470000|2021-05-11 07:01:10|1960|1954.5|1948.5|1943.5|1960|1954.5|1948.5|1943|939
1620716480000|2021-05-11 07:01:20|1949|1946|1952.5|1948|1955|1949|1949|1946|1788
1620716490000|2021-05-11 07:01:30|1953|1948.5|1954|1950|1954|1950|1952.5|1948.5|489
1620716500000|2021-05-11 07:01:40|1955|1950.5|1960|1956|1964|1956|1955|1950.5|820
1620716510000|2021-05-11 07:01:50|1959.5|1954.5|1959|1954.5|1959.5|1956|1959|1954.5|536
1620716520000|2021-05-11 07:02:00|1958.5|1953.5|1956.5|1953.5|1958.5|1954.5|1955|1948.5|1233
1620716530000|2021-05-11 07:02:10|1957|1954|1964.5|1960|1966|1960|1957|1954|776
1620716540000|2021-05-11 07:02:20|||||||||459
1620716550000|2021-05-11 07:02:30|1964|1959|1957|1952|1964|1960|1957|1949.5|847
1620716560000|2021-05-11 07:02:40|1956.5|1952.5|1956.5|1952.5|1956.5|1952.5|1956.5|1952.5|265
1620716570000|2021-05-11 07:02:50|1956|1952|1956|1952|1956|1952|1956|1952|1297
1620716580000|2021-05-11 07:03:00|||||||||102
1620716590000|2021-05-11 07:03:10|||||||||597
1620716600000|2021-05-11 07:03:20|1952.5|1949|1950|1946|1952.5|1949|1950|1944|515
1620716610000|2021-05-11 07:03:30|1949.5|1944|1952.5|1949.5|1953|1949.5|1948|1944|3610
1620716620000|2021-05-11 07:03:40|1953|1950|1956|1952.5|1956|1954|1950|1949.5|3014
1620716630000|2021-05-11 07:03:50|1955.5|1953|1954|1950|1955.5|1953.5|1954|1949|1549
1620716640000|2021-05-11 07:04:00|1952.5||1952.5||1952.5||1952.5||1034
1620716650000|2021-05-11 07:04:10|1952|1948|1950.5|1948|1952|1950.5|1950.5|1945|1985
1620716660000|2021-05-11 07:04:20|1949|1947.5|1952.5|1949.5|1952.5|1950|1948.5|1947.5|3489
1620716670000|2021-05-11 07:04:30|1952|1950|1952|1949.5|1952|1950|1952|1949.5|1251
1620716680000|2021-05-11 07:04:40|||||||||1000
1620716700000|2021-05-11 07:05:00|1951.5|1947|1953|1949.5|1953|1950.5|1951.5|1947|3813
1620716710000|2021-05-11 07:05:10|1952.5|1950|1952|1950|1952.5|1950|1950.5|1949.5|3299
1620716720000|2021-05-11 07:05:20|1951.5|1951.5|1951.5|1949.5|1952|1951.5|1951.5|1949.5|1492
1620716730000|2021-05-11 07:05:30|1951|1948|1951|1947|1951|1949|1949|1946|766
1620716740000|2021-05-11 07:05:40|1951.5|1947.5|1951|1948.5|1953|1951.5|1951|1947.5|1699
1620716750000|2021-05-11 07:05:50||1947||1947.5||1949||1947|0
1620716760000|2021-05-11 07:06:00|1950|1946.5|1942.5|1937.5|1950|1946.5|1942.5|1937|490
1620716770000|2021-05-11 07:06:10|1942|1938|1945.5|1943|1946|1943|1940.5|1938|1273
1620716780000|2021-05-11 07:06:20|1946|1943.5|1943.5|1941.5|1948.5|1944|1943.5|1940.5|1138
1620716790000|2021-05-11 07:06:30|1943|1940.5|1941.5|1938.5|1943|1941.5|1941.5|1938.5|270
1620716800000|2021-05-11 07:06:40|1941|1938|1937.5|1931.5|1941|1938|1937.5|1931|98
1620716810000|2021-05-11 07:06:50|1936||1935.5||1936||1935.5||0
1620716820000|2021-05-11 07:07:00|1933.5|1933|1935.5|1933|1935.5|1934|1933|1931.5|2844
1620716830000|2021-05-11 07:07:10|1936|1933.5|1939|1936|1942|1936|1936|1933.5|1181
1620716840000|2021-05-11 07:07:20|1937.5|1936.5|1937.5|1934.5|1938|1936.5|1937.5|1934.5|980
1620716850000|2021-05-11 07:07:30|||||||||27
1620716880000|2021-05-11 07:08:00|1937|1933.5|1936.5|1932|1937|1933.5|1936.5|1932|565
1620716900000|2021-05-11 07:08:20|1935.5|1931|1929|1924.5|1935.5|1931|1929|1924|206
1620716910000|2021-05-11 07:08:30|1927.5|1925|1929|1925.5|1929|1926|1927.5|1925|834
1620716920000|2021-05-11 07:08:40|1930|1926|1936|1931|1937|1932.5|1930|1925.5|1075
1620716930000|2021-05-11 07:08:50||1931.5||1932||1932.5||1931.5|0
1620716940000|2021-05-11 07:09:00|1936.5|1932.5|1937|1933.5|1937|1933.5|1936|1932.5|578
1620716950000|2021-05-11 07:09:10|1937.5|1934|1941|1935|1942.5|1936.5|1937.5|1934|399
1620716960000|2021-05-11 07:09:20|1937.5|1934.5|1936.5|1934|1937.5|1934.5|1936.5|1933.5|4655
1620716970000|2021-05-11 07:09:30|1935|1933.5|1934|1929.5|1936.5|1935|1934|1929.5|4056
1620716980000|2021-05-11 07:09:40|1934.5|1930|1935.5|1931|1935.5|1931|1934.5|1930|876
1620716990000|2021-05-11 07:09:50|1934.5|1929|1932|1928|1934.5|1930|1930|1928|214
1620717000000|2021-05-11 07:10:00|1932.5|1929|1935.5|1930.5|1936|1930.5|1932.5|1929|1987
1620717010000|2021-05-11 07:10:10|1936|1931|1936|1933.5|1936|1934.5|1935|1931|1523
1620717050000|2021-05-11 07:10:50|1935.5|1933|1936|1933|1936|1933|1935.5|1933|452
1620717060000|2021-05-11 07:11:00|1935.5|1933.5|1936|1933.5|1936|1934|1935|1931.5|919
1620717070000|2021-05-11 07:11:10|1935.5|1934|1936.5|1935.5|1937.5|1935.5|1935.5|1933.5|3170
1620717080000|2021-05-11 07:11:20|1936|1932.5|1935|1932|1936|1935.5|1935|1931.5|525
1620717090000|2021-05-11 07:11:30|1934.5|1931|1933.5|1930.5|1935|1932|1932.5|1930|521
1620717100000|2021-05-11 07:11:40||1930||1931||1931||1930|0
1620717110000|2021-05-11 07:11:50|1932|1930|1929|1926.5|1932|1931|1929|1926|90
1620717120000|2021-05-11 07:12:00|1928.5|1926|1930.5|1929|1930.5|1929|1927|1926|1166
1620717130000|2021-05-11 07:12:10|1930|1927.5|1932|1930|1935|1931.5|1930|1927.5|3095
1620717140000|2021-05-11 07:12:20|1933.5|1930.5|1933.5|1931|1934|1931.5|1932|1930|1178
1620717150000|2021-05-11 07:12:30|1934|1931.5|1933|1931|1934|1932|1933|1931|846
1620717160000|2021-05-11 07:12:40|1932.5|1929|1932.5|1931|1932.5|1931|1932|1929|597
1620717180000|2021-05-11 07:13:00|1933|1931.5|1932.5|1930.5|1933|1931.5|1932.5|1930|1145
1620717190000|2021-05-11 07:13:10|1932|1930|1931.5|1930.5|1932|1930.5|1931.5|1930|1234
1620717200000|2021-05-11 07:13:20|1931|1930|1932.5|1931|1932.5|1931|1931|1930|1791
1620717210000|2021-05-11 07:13:30|1933|1931.5|1934|1931.5|1934|1933|1932.5|1931|3233
1620717220000|2021-05-11 07:13:40|||||||||249
1620717230000|2021-05-11 07:13:50|||||||||61
1620717240000|2021-05-11 07:14:00||1932||1931.5||1932||1931.5|0
1620717250000|2021-05-11 07:14:10||1932||1932||1932||1932|0
1620717270000|2021-05-11 07:14:30|||||||||26
1620717290000|2021-05-11 07:14:50|1935|1932.5|1934.5|1933.5|1935.5|1933.5|1934.5|1932.5|196
1620717300000|2021-05-11 07:15:00|1934|1933|1933|1931.5|1934|1933|1933|1931|840
1620717310000|2021-05-11 07:15:10|1932.5|1931|1932|1930.5|1932.5|1931|1931|1930|1615
1620717320000|2021-05-11 07:15:20|1932.5|1931|1932.5|1930.5|1932.5|1931|1932.5|1930.5|312
1620717350000|2021-05-11 07:15:50|1932|1931|1932|1930|1932|1931|1931|1928.5|2684
1620717360000|2021-05-11 07:16:00|1931.5|1928.5|1931.5|1930|1931.5|1930|1931|1928.5|136
1620717370000|2021-05-11 07:16:10|1932|1929.5|1934.5|1932.5|1935.5|1932.5|1931.5|1929.5|1709
1620717380000|2021-05-11 07:16:20|1934|1932|1933.5|1932|1934|1932|1933|1932|375
1620717390000|2021-05-11 07:16:30|1933|1931|1933|1931.5|1933|1932|1931|1930.5|3027
1620717400000|2021-05-11 07:16:40|||||||||3558
1620717420000|2021-05-11 07:17:00|1933.5|1932|1934|1933|1934.5|1933|1933|1932|4147
1620717430000|2021-05-11 07:17:10|1933.5|1932|1933|1932|1933.5|1932|1932.5|1931.5|1171
1620717440000|2021-05-11 07:17:20|||||||||28
1620717450000|2021-05-11 07:17:30|1933.5|1932.5|1934.5|1933|1934.5|1933.5|1933|1932.5|2945
1620717470000|2021-05-11 07:17:50|1935|1933.5|1934.5|1933|1935.5|1934|1934.5|1933|1336
1620717480000|2021-05-11 07:18:00|1933|1932.5|1933|1932|1934|1933|1932.5|1931.5|2886
1620717490000|2021-05-11 07:18:10|1933.5|1933|1934|1933|1934|1933|1933.5|1933|1928
1620717500000|2021-05-11 07:18:20|1934.5|1933.5|1934.5|1932.5|1934.5|1933.5|1934.5|1932.5|850
1620717510000|2021-05-11 07:18:30|1934||1934||1934||1934||0
1620717520000|2021-05-11 07:18:40||1933||1933||1933||1932.5|100
1620717530000|2021-05-11 07:18:50|1934.5|1933.5|1935|1934|1935|1934|1934.5|1933.5|404
1620717540000|2021-05-11 07:19:00|1934.5|1933.5|1934.5|1933|1935|1933.5|1934.5|1933|542
1620717550000|2021-05-11 07:19:10|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933.5|444
1620717560000|2021-05-11 07:19:20|||||||||74
1620717570000|2021-05-11 07:19:30|1935.5|1934|1939|1937|1940|1937.5|1935.5|1934|1253
1620717580000|2021-05-11 07:19:40|1939.5|1937.5|1940|1938|1940.5|1938|1939|1937|236
1620717600000|2021-05-11 07:20:00|1939.5||1939.5||1939.5||1939.5||1
1620717610000|2021-05-11 07:20:10|1940|1938.5|1939|1937|1941.5|1939.5|1939|1936.5|484
1620717620000|2021-05-11 07:20:20||1936.5||1937||1937||1936.5|0
1620717630000|2021-05-11 07:20:30||1937.5||1937.5||1937.5||1937.5|0
1620717650000|2021-05-11 07:20:50|1939.5|1938|1940.5|1939|1940.5|1939|1938.5|1937.5|952
1620717660000|2021-05-11 07:21:00|1941.5|1939.5|1943.5|1942|1944|1942|1940.5|1939.5|750
1620717670000|2021-05-11 07:21:10|||||||||26
1620717680000|2021-05-11 07:21:20|1944|1942.5|1943|1940.5|1944|1943|1942.5|1940|403
1620717690000|2021-05-11 07:21:30|||||||||17
1620717700000|2021-05-11 07:21:40|1943.5|1941.5|1946|1944.5|1946|1944.5|1943.5|1940.5|993
1620717710000|2021-05-11 07:21:50|1945.5|1944|1945.5|1942.5|1945.5|1944|1945.5|1942.5|401
1620717750000|2021-05-11 07:22:30|||||||||308
1620717760000|2021-05-11 07:22:40|||||||||1101
1620717780000|2021-05-11 07:23:00|1944||1945||1945||1944||1087
1620717810000|2021-05-11 07:23:30|1945.5|1943|1946.5|1945|1946.5|1945|1945.5|1943|593
1620717820000|2021-05-11 07:23:40|1947|1945.5|1948|1946|1948|1946|1947|1945.5|1817
1620717870000|2021-05-11 07:24:30|1948.5|1946.5|1948.5|1948|1948.5|1948|1948.5|1946.5|701
1620717880000|2021-05-11 07:24:40||1947||1948||1948||1947|773
1620717890000|2021-05-11 07:24:50|1949|1948.5|1951|1948.5|1951|1948.5|1949|1948.5|336
1620717900000|2021-05-11 07:25:00|1950.5|1949.5|1951.5|1949.5|1952.5|1950.5|1950.5|1948.5|3562
1620717910000|2021-05-11 07:25:10|1951||1951||1951||1951||0
1620717920000|2021-05-11 07:25:20|||||||||249
1620717940000|2021-05-11 07:25:40|1950.5|1949|1950.5|1949|1951|1949.5|1950.5|1948|1001
1620717960000|2021-05-11 07:26:00|1949.5|1948.5|1949.5|1948|1950|1949|1949.5|1948|2256
1620717980000|2021-05-11 07:26:20|||||||||96
1620718000000|2021-05-11 07:26:40|1949|1948.5|1951|1950|1951|1950|1949|1948|2975
1620718010000|2021-05-11 07:26:50|||||||||24
1620718030000|2021-05-11 07:27:10|1950.5|1949.5|1950|1949|1950.5|1949.5|1947.5|1947|9339
1620718040000|2021-05-11 07:27:20|1949.5|1947.5|1950|1947.5|1950|1949|1949|1947.5|757
1620718060000|2021-05-11 07:27:40|1949.5||1949.5||1949.5||1949.5||100
1620718080000|2021-05-11 07:28:00|1950|1948|1951|1949.5|1951|1949.5|1950|1948|1498
1620718100000|2021-05-11 07:28:20|1951.5|1950|1952.5|1950.5|1952.5|1951|1951.5|1950|117
1620718110000|2021-05-11 07:28:30||1951.5||1951.5||1951.5||1951.5|57
1620718130000|2021-05-11 07:28:50|1953|1952|1953|1951.5|1953|1952|1953|1951.5|121
1620718140000|2021-05-11 07:29:00|1952.5||1952.5||1952.5||1952.5||17
1620718150000|2021-05-11 07:29:10|1953||1953||1953||1953||0
1620718180000|2021-05-11 07:29:40|1952.5|1950.5|1952|1950|1952.5|1951.5|1951.5|1950|403
1620718190000|2021-05-11 07:29:50|1951.5|1949.5|1951|1949|1951.5|1950.5|1951|1949|49808
1620718200000|2021-05-11 07:30:00|1950.5|1948.5|1948|1947.5|1950.5|1948.5|1948|1947.5|117
1620718210000|2021-05-11 07:30:10||1946.5||1946||1946.5||1946|1
1620718220000|2021-05-11 07:30:20|1947.5|1946.5|1948|1946.5|1948|1946.5|1947|1946.5|28
1620718230000|2021-05-11 07:30:30|1947.5|1946|1945|1944|1947.5|1946|1945|1944|12
1620718240000|2021-05-11 07:30:40|1944|1943.5|1944.5|1943|1945.5|1943.5|1944|1943|1182
1620718250000|2021-05-11 07:30:50|1944|1942|1942.5|1940.5|1944|1942.5|1942.5|1940.5|97
1620718260000|2021-05-11 07:31:00|1942|1940|1942|1940.5|1942|1940.5|1942|1940|96
1620718270000|2021-05-11 07:31:10|1941.5|1940|1942|1940.5|1942|1940.5|1941.5|1940|376
1620718280000|2021-05-11 07:31:20|1942.5|1941|1944.5|1942.5|1944.5|1943|1942.5|1941|1416
1620718290000|2021-05-11 07:31:30|1944|1941.5|1942.5|1941|1944.5|1941.5|1942.5|1941|11
1620718300000|2021-05-11 07:31:40|1942|1940.5|1940.5|1940|1942|1940.5|1940|1938.5|4912
1620718310000|2021-05-11 07:31:50|1941|1940.5|1940.5|1938.5|1942|1941|1940.5|1938.5|824
1620718320000|2021-05-11 07:32:00|1940|1937.5|1939.5|1937.5|1940|1937.5|1939.5|1937.5|327
1620718330000|2021-05-11 07:32:10|1940|1939|1939.5|1937.5|1940|1939.5|1939.5|1937.5|2749
1620718340000|2021-05-11 07:32:20|1940|1938|1940|1939|1940|1939|1940|1938|205
1620718350000|2021-05-11 07:32:30|1940.5|1939.5|1941.5|1939.5|1941.5|1940|1940.5|1939.5|652
1620718360000|2021-05-11 07:32:40|1942|1940.5|1942|1941|1942|1941|1942|1940.5|92
1620718390000|2021-05-11 07:33:10|1941.5|1940.5|1942|1941|1942|1941|1941.5|1940.5|238
1620718410000|2021-05-11 07:33:30||1940.5||1941||1941||1940.5|22
1620718420000|2021-05-11 07:33:40|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|7
1620718430000|2021-05-11 07:33:50||1941||1940||1941||1940|220
1620718440000|2021-05-11 07:34:00|1941|1939.5|1940|1938|1941|1939.5|1940|1938|15073
1620718450000|2021-05-11 07:34:10|1939.5|1937.5|1939.5|1937|1939.5|1937.5|1939.5|1937|0
1620718460000|2021-05-11 07:34:20|1939|1937.5|1939|1937|1939|1937.5|1939|1937|225
1620718480000|2021-05-11 07:34:40|1938.5|1936.5|1937.5|1935.5|1938.5|1936.5|1937.5|1935.5|250
1620718490000|2021-05-11 07:34:50|||||||||98
1620718500000|2021-05-11 07:35:00|1938.5|1936|1939|1937.5|1939|1937.5|1938.5|1936|765
1620718510000|2021-05-11 07:35:10|1939.5||1939.5||1939.5||1939.5||6
1620718520000|2021-05-11 07:35:20|||||||||127
1620718530000|2021-05-11 07:35:30|1940.5|1938|1940.5|1938.5|1940.5|1938.5|1940.5|1938|84
1620718550000|2021-05-11 07:35:50|1941.5|1939|1941.5|1939.5|1941.5|1939.5|1941.5|1939|143
1620718560000|2021-05-11 07:36:00|1942|1940.5|1943.5|1942|1944|1942|1942|1940.5|590
1620718570000|2021-05-11 07:36:10|1944.5|1942.5|1945|1943.5|1945|1943.5|1944.5|1942.5|325
1620718590000|2021-05-11 07:36:30|1944.5|1943|1944.5|1943|1944.5|1943|1944.5|1943|221
1620718600000|2021-05-11 07:36:40|||||||||10573
1620718610000|2021-05-11 07:36:50|1944|1942.5|1942.5|1940.5|1944|1942.5|1942.5|1940|780
1620718620000|2021-05-11 07:37:00|1942|1940|1942|1940|1942|1940|1942|1940|0
1620718630000|2021-05-11 07:37:10|1941.5|1940.5|1942|1940.5|1942|1940.5|1941|1940.5|119
1620718640000|2021-05-11 07:37:20||1941||1941||1941||1941|26
1620718670000|2021-05-11 07:37:50|1941.5|1940.5|1942|1940.5|1942|1940.5|1941.5|1940|72
1620718680000|2021-05-11 07:38:00|1942.5|1941|1942.5|1941.5|1942.5|1941.5|1942.5|1941|142
1620718690000|2021-05-11 07:38:10|1943|1942|1943|1941.5|1944|1942.5|1942.5|1941.5|695
1620718700000|2021-05-11 07:38:20||1942||1942||1942||1942|0
1620718710000|2021-05-11 07:38:30|1943.5|1942.5|1944.5|1943|1945|1943|1943.5|1942.5|7
1620718750000|2021-05-11 07:39:10|1945|1943.5|1945.5|1944|1945.5|1944|1945|1943.5|88
1620718770000|2021-05-11 07:39:30|1945||1945||1945||1945||0
1620718780000|2021-05-11 07:39:40|||||||||635
1620718800000|2021-05-11 07:40:00|1944.5|1943|1939|1937.5|1944.5|1943|1938.5|1937|5394
1620718810000|2021-05-11 07:40:10|1938.5|1937|1936.5|1934.5|1939|1937|1936.5|1934.5|395
1620718820000|2021-05-11 07:40:20||1934||1934.5||1934.5||1934|0
1620718830000|2021-05-11 07:40:30|1936|1934|1935.5|1933.5|1936|1934|1935.5|1933.5|59
1620718850000|2021-05-11 07:40:50|1934.5|1933|1933|1932|1934.5|1933|1933|1932|859
1620718860000|2021-05-11 07:41:00|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|1933|1932.5|2177
1620718870000|2021-05-11 07:41:10|1934.5|1933|1936.5|1935|1936.5|1935|1934.5|1933|325
1620718880000|2021-05-11 07:41:20|1937.5|1935.5|1937.5|1935.5|1937.5|1935.5|1937.5|1935.5|87
1620718890000|2021-05-11 07:41:30|1938||1937.5||1938||1937.5||2
1620718910000|2021-05-11 07:41:50|1936.5|1935|1935|1933|1936.5|1935|1935|1933|777
1620718920000|2021-05-11 07:42:00|1935.5|1933.5|1936|1934|1936|1934|1935.5|1933|90
1620718940000|2021-05-11 07:42:20|1935.5|1933.5|1934.5|1933|1935.5|1934|1934.5|1933|106
1620718960000|2021-05-11 07:42:40|1934|1932.5|1933|1932|1934|1932.5|1933|1932|22
1620718970000|2021-05-11 07:42:50||1932.5||1932||1932.5||1932|0
1620719020000|2021-05-11 07:43:40|||||||||662
1620719060000|2021-05-11 07:44:20|1932|1931.5|1930|1928|1932|1931.5|1930|1928|1000
1620719070000|2021-05-11 07:44:30|1929.5|1927.5|1929.5|1927.5|1929.5|1927.5|1929.5|1927.5|314
1620719080000|2021-05-11 07:44:40|1929||1929||1929||1929||0
1620719100000|2021-05-11 07:45:00|1928.5|1927|1928.5|1926.5|1928.5|1927|1928.5|1926|0
1620719110000|2021-05-11 07:45:10|1929|1927|1929.5|1928.5|1929.5|1928.5|1929|1927|177
1620719170000|2021-05-11 07:46:10|1929|1928|1929.5|1928|1929.5|1928|1929|1928|273
1620719190000|2021-05-11 07:46:30|1929||1929||1929||1929||0
1620719230000|2021-05-11 07:47:10|1928|1927.5|1926.5|1924.5|1929|1928.5|1924.5|1923.5|5797
1620719250000|2021-05-11 07:47:30|1926||1926||1926.5||1926||221
1620719260000|2021-05-11 07:47:40|1925.5|1923.5|1924.5|1922.5|1925.5|1923.5|1924.5|1922.5|39
1620719270000|2021-05-11 07:47:50|1925||1925||1925||1925||0
1620719280000|2021-05-11 07:48:00|1924.5|1921.5|1924|1921.5|1924.5|1921.5|1924|1921.5|78
1620719290000|2021-05-11 07:48:10|1923.5|1921|1923|1921.5|1924|1921.5|1923|1921|0
1620719310000|2021-05-11 07:48:30|1923.5|1922|1924.5|1922.5|1925|1923|1923|1922|405
1620719340000|2021-05-11 07:49:00|1925|1923|1925.5|1924|1925.5|1924|1925|1922.5|231
1620719360000|2021-05-11 07:49:20|1926|1924.5|1926|1925|1926.5|1925|1926|1924.5|197
1620719370000|2021-05-11 07:49:30|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|189
1620719380000|2021-05-11 07:49:40|1926|1925|1926.5|1925|1926.5|1925|1926|1925|35
1620719400000|2021-05-11 07:50:00||1924.5||1924.5||1924.5||1924.5|0
1620719410000|2021-05-11 07:50:10|1926||1925.5||1926||1925.5||0
1620719420000|2021-05-11 07:50:20|1926|1925|1926.5|1925.5|1926.5|1925.5|1926|1924.5|91
1620719430000|2021-05-11 07:50:30|1927.5|1926|1926.5|1925.5|1927.5|1926.5|1926.5|1925.5|285
1620719460000|2021-05-11 07:51:00|1927.5|1926|1929.5|1927|1929.5|1927|1926.5|1925.5|171
1620719470000|2021-05-11 07:51:10|1929||1929.5||1929.5||1929||0
1620719480000|2021-05-11 07:51:20|1929||1929||1929||1929||0
1620719520000|2021-05-11 07:52:00|1928|1926.5|1927.5|1925.5|1928.5|1926.5|1927.5|1925.5|1446
1620719560000|2021-05-11 07:52:40|1928|1927|1929.5|1927|1931.5|1929|1928|1926.5|3317
1620719570000|2021-05-11 07:52:50||1926.5||1927||1927||1926.5|0
1620719590000|2021-05-11 07:53:10|1930|1927.5|1929.5|1926.5|1930|1927.5|1929.5|1926.5|0
1620719600000|2021-05-11 07:53:20||1927||1926.5||1927||1926.5|114
1620719610000|2021-05-11 07:53:30|1929|1926|1928.5|1926|1929|1926|1928.5|1926|0
1620719630000|2021-05-11 07:53:50|1928||1927||1928||1927||0
1620719660000|2021-05-11 07:54:20||1925.5||1925.5||1925.5||1925.5|93
1620719680000|2021-05-11 07:54:40|1927.5|1926|1928.5|1927.5|1928.5|1927.5|1927.5|1925.5|180
1620719690000|2021-05-11 07:54:50|1929|1928|1930|1928|1930.5|1928.5|1928.5|1927.5|335
1620719710000|2021-05-11 07:55:10|1929.5|1927.5|1930|1928|1930.5|1928.5|1929.5|1927.5|56
1620719720000|2021-05-11 07:55:20|1929.5|1928.5|1931.5|1930|1932|1930.5|1929.5|1928|580
1620719730000|2021-05-11 07:55:30|1932|1930.5|1932|1930.5|1932|1930.5|1932|1930.5|0
1620719740000|2021-05-11 07:55:40|1932.5|1931|1932|1930.5|1932.5|1931.5|1932|1930.5|71
1620719760000|2021-05-11 07:56:00|||||||||160
1620719790000|2021-05-11 07:56:30|1931.5||1931.5||1931.5||1931.5||1
1620719800000|2021-05-11 07:56:40|1932|1931|1933|1931.5|1933|1931.5|1931.5|1931|785
1620719810000|2021-05-11 07:56:50|1932.5||1932.5||1932.5||1932.5||302
1620719820000|2021-05-11 07:57:00|1931.5|1931|1931.5|1930|1932.5|1931.5|1930.5|1929.5|473
1620719830000|2021-05-11 07:57:10||1930.5||1930.5||1930.5||1930.5|0
1620719870000|2021-05-11 07:57:50|||||||||5
1620719900000|2021-05-11 07:58:20|1932|1931|1933|1931.5|1933|1931.5|1932|1931|227
1620719910000|2021-05-11 07:58:30|1932.5||1932.5||1932.5||1932.5||0
1620719940000|2021-05-11 07:59:00|1933|1932|1932.5|1931.5|1933|1932.5|1932.5|1931.5|304
1620719950000|2021-05-11 07:59:10|||||||||200
1620719960000|2021-05-11 07:59:20|1933||1933||1933||1933||0
1620719970000|2021-05-11 07:59:30|1933.5|1932|1934|1932.5|1935|1933|1933.5|1932|467
1620719980000|2021-05-11 07:59:40|1933.5|1932|1933.5|1931.5|1934|1932|1933.5|1931.5|284
1620719990000|2021-05-11 07:59:50|1933||1933||1933||1933||0
1620720000000|2021-05-11 08:00:00|1933.5||1933||1933.5||1933||0
1620720010000|2021-05-11 08:00:10|1932.5|1931|1932.5|1931|1932.5|1931|1932|1931|81
1620720020000|2021-05-11 08:00:20|1932|1930|1932.5|1931|1932.5|1931|1932|1930|171
1620720030000|2021-05-11 08:00:30|1932||1932||1932||1932||0
1620720050000|2021-05-11 08:00:50|1931.5|1930|1931|1930|1931.5|1930|1931|1930|106
1620720070000|2021-05-11 08:01:10|1931.5|1930.5|1931.5|1930|1931.5|1930.5|1931.5|1930|5
1620720080000|2021-05-11 08:01:20|||||||||1287
1620720100000|2021-05-11 08:01:40|1931|1929.5|1931.5|1930.5|1931.5|1930.5|1931|1929.5|807
1620720110000|2021-05-11 08:01:50|1932||1932||1932||1932||355
1620720140000|2021-05-11 08:02:20|1931.5|1930|1930|1929|1931.5|1930|1930|1928.5|493
1620720170000|2021-05-11 08:02:50|1929.5|1928|1928.5|1927.5|1929.5|1928.5|1928.5|1927.5|675
1620720180000|2021-05-11 08:03:00|1929|1927|1928.5|1927|1929|1927|1928.5|1927|13
1620720190000|2021-05-11 08:03:10|||||||||161
1620720200000|2021-05-11 08:03:20|1928|1926.5|1926|1925.5|1928|1926.5|1926|1925.5|5
1620720210000|2021-05-11 08:03:30|1926.5||1926.5||1926.5||1926.5||45
1620720220000|2021-05-11 08:03:40|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|78
1620720230000|2021-05-11 08:03:50|||||||||26
1620720240000|2021-05-11 08:04:00|1927|1927|1926.5|1925.5|1927|1927|1926.5|1925.5|50
1620720260000|2021-05-11 08:04:20|1926|1925|1924.5|1922.5|1926|1925|1924.5|1922|1937
1620720290000|2021-05-11 08:04:50|1923.5|1922|1923.5|1921.5|1923.5|1922|1923|1921|352
1620720300000|2021-05-11 08:05:00|1923|1921|1923.5|1921.5|1923.5|1921.5|1923|1921|0
1620720310000|2021-05-11 08:05:10|1923|1921|1922|1921|1923|1921|1922|1921|25
1620720320000|2021-05-11 08:05:20|1921.5|1920.5|1921|1920|1921.5|1920.5|1921|1920|289
1620720330000|2021-05-11 08:05:30|1920.5||1921||1921||1920.5||77
1620720360000|2021-05-11 08:06:00|||||||||3
1620720370000|2021-05-11 08:06:10|1921.5|1920.5|1922|1920.5|1922|1921|1921.5|1920.5|498
1620720390000|2021-05-11 08:06:30||1921||1921||1921||1921|0
1620720400000|2021-05-11 08:06:40|1922.5|1921.5|1921.5|1920|1922.5|1921.5|1921.5|1920|313
1620720420000|2021-05-11 08:07:00|1921||1921||1921||1921||0
1620720430000|2021-05-11 08:07:10|1920.5|1919.5|1921|1919.5|1921|1920|1920.5|1919.5|109
1620720450000|2021-05-11 08:07:30||1920||1920||1920||1920|0
1620720470000|2021-05-11 08:07:50|1920.5|1919.5|1920.5|1919|1920.5|1919.5|1920.5|1919|257
1620720480000|2021-05-11 08:08:00||1918.5||1918.5||1918.5||1918.5|32
1620720510000|2021-05-11 08:08:30||1919||1919||1919||1919|245
1620720540000|2021-05-11 08:09:00|||||||||110
1620720550000|2021-05-11 08:09:10|1920|1918.5|1920|1918.5|1920.5|1918.5|1919.5|1918.5|188
1620720560000|2021-05-11 08:09:20|||||||||155
1620720600000|2021-05-11 08:10:00|1919.5|1919|1919.5|1918.5|1919.5|1919|1919.5|1918.5|517
1620720610000|2021-05-11 08:10:10|1920|1918|1920|1918.5|1920|1918.5|1920|1918|71
1620720620000|2021-05-11 08:10:20|1919.5||1920||1920||1919.5||0
1620720630000|2021-05-11 08:10:30|||||||||51
1620720640000|2021-05-11 08:10:40|1918.5|1918|1920|1918|1920.5|1919.5|1918.5|1918|1192
1620720670000|2021-05-11 08:11:10|||||||||10
1620720680000|2021-05-11 08:11:20|1920.5|1918.5|1920.5|1918.5|1920.5|1918.5|1920.5|1918.5|573
1620720690000|2021-05-11 08:11:30|1920|1919.5|1919.5|1918|1920|1919.5|1919.5|1918|87
1620720700000|2021-05-11 08:11:40|1919|1917|1917.5|1915.5|1919|1917|1917.5|1915.5|89
1620720710000|2021-05-11 08:11:50||1916||1916||1916||1916|0
1620720720000|2021-05-11 08:12:00||1915.5||1915.5||1915.5||1915.5|0
1620720750000|2021-05-11 08:12:30|1917|1916|1917.5|1916|1917.5|1916|1917|1916|238
1620720760000|2021-05-11 08:12:40|1918|1916.5|1918.5|1917.5|1918.5|1917.5|1918|1916.5|254
1620720840000|2021-05-11 08:14:00|1919|1918|1919|1917.5|1919.5|1918.5|1919|1917.5|587
1620720850000|2021-05-11 08:14:10|||||||||183
1620720860000|2021-05-11 08:14:20|1918.5||1918.5||1918.5||1918.5||533
1620720870000|2021-05-11 08:14:30|||||||||100
1620720900000|2021-05-11 08:15:00|1918|1917|1917.5|1915.5|1918|1917|1917.5|1915.5|134
1620720910000|2021-05-11 08:15:10|1917|1916|1916.5|1915|1917|1916|1916|1915|403
1620720920000|2021-05-11 08:15:20|||||||||5
1620720930000|2021-05-11 08:15:30|1916|1914.5|1915.5|1914|1916|1914.5|1915.5|1914|704
1620720960000|2021-05-11 08:16:00|1915|1913|1915|1913|1915|1913|1915|1913|177
1620721000000|2021-05-11 08:16:40|1914.5|1913.5|1914|1912.5|1914.5|1913.5|1914|1912.5|8
1620721010000|2021-05-11 08:16:50|1913.5|1912|1913|1912|1913.5|1912|1913|1912|2
1620721030000|2021-05-11 08:17:10|1912.5|1911.5|1913|1912|1913|1912.5|1912.5|1911.5|623
1620721040000|2021-05-11 08:17:20|1913.5|1912.5|1915|1914|1916|1914.5|1913.5|1912.5|810
1620721050000|2021-05-11 08:17:30|1915.5|1914.5|1916|1914|1916|1914.5|1915|1914|1326
1620721060000|2021-05-11 08:17:40|||||||||127
1620721080000|2021-05-11 08:18:00|1915.5|1914.5|1915.5|1914|1915.5|1914.5|1915|1914|188
1620721100000|2021-05-11 08:18:20||1914.5||1914||1914.5||1914|0
1620721150000|2021-05-11 08:19:10|1916|1914.5|1917|1915.5|1917|1916.5|1916|1914|2011
1620721160000|2021-05-11 08:19:20|1916.5|1915|1917|1915.5|1917|1915.5|1916.5|1915|0
1620721180000|2021-05-11 08:19:40|||||||||2
1620721200000|2021-05-11 08:20:00|||||||||1
1620721250000|2021-05-11 08:20:50|1917.5|1916|1919|1917|1919|1917|1917|1916|565
1620721260000|2021-05-11 08:21:00|1918.5||1919||1919||1918.5||0
1620721270000|2021-05-11 08:21:10||1917.5||1917.5||1917.5||1917.5|0
1620721310000|2021-05-11 08:21:50|1919.5|1918|1921|1919.5|1921|1919.5|1919.5|1918|180
1620721320000|2021-05-11 08:22:00|1920.5|1919|1920.5|1919|1920.5|1919|1920.5|1919|15
1620721330000|2021-05-11 08:22:10|||||||||5
1620721340000|2021-05-11 08:22:20|1921|1919.5|1921|1919.5|1922.5|1921|1921|1919.5|402
1620721350000|2021-05-11 08:22:30|1921.5|1920|1921.5|1920|1921.5|1920|1921.5|1920|0
1620721360000|2021-05-11 08:22:40||1919.5||1919.5||1919.5||1919.5|0
1620721370000|2021-05-11 08:22:50|1921||1921||1921||1921||0
1620721380000|2021-05-11 08:23:00|||||||||20
1620721390000|2021-05-11 08:23:10|1921.5|1920|1921.5|1920|1921.5|1920|1921.5|1920|0
1620721410000|2021-05-11 08:23:30|1921||1921||1921||1921||0
1620721420000|2021-05-11 08:23:40|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1054
1620721430000|2021-05-11 08:23:50|1921|1920|1921.5|1919.5|1922|1920.5|1920.5|1919.5|1322
1620721450000|2021-05-11 08:24:10||1920||1920||1920||1920|21
1620721460000|2021-05-11 08:24:20|||||||||102
1620721510000|2021-05-11 08:25:10|1921|1919.5|1920.5|1919|1921|1919.5|1920.5|1919|175
1620721520000|2021-05-11 08:25:20|1921|1919.5|1921|1919.5|1921|1919.5|1921|1919.5|414
1620721530000|2021-05-11 08:25:30|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|77
1620721550000|2021-05-11 08:25:50|||||||||44
1620721570000|2021-05-11 08:26:10|1922|1921|1923|1921|1923.5|1922|1922|1920.5|2548
1620721580000|2021-05-11 08:26:20|||||||||68
1620721590000|2021-05-11 08:26:30|1923.5|1921.5|1924|1922.5|1924.5|1923.5|1923.5|1921.5|1361
1620721600000|2021-05-11 08:26:40||1923||1923||1923||1923|100
1620721610000|2021-05-11 08:26:50|1924.5||1925||1925||1924.5||0
1620721620000|2021-05-11 08:27:00|1924.5|1923.5|1924.5|1923|1924.5|1923.5|1924.5|1923|0
1620721630000|2021-05-11 08:27:10|||||||||5
1620721640000|2021-05-11 08:27:20|1925||1925||1925||1925||0
1620721650000|2021-05-11 08:27:30|1925.5|1923.5|1925.5|1923.5|1925.5|1923.5|1925.5|1923.5|0
1620721660000|2021-05-11 08:27:40|1925|1924|1925.5|1924|1925.5|1924|1925|1924|5
1620721690000|2021-05-11 08:28:10|||||||||228
1620721720000|2021-05-11 08:28:40|1926|1924.5|1926.5|1925|1926.5|1925|1925.5|1924.5|656
1620721800000|2021-05-11 08:30:00|1926|1924.5|1925|1924|1926|1924.5|1925|1923.5|495
1620721810000|2021-05-11 08:30:10|1924.5|1923.5|1925|1924|1925|1924|1924.5|1923.5|128
1620721870000|2021-05-11 08:31:10|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|1139
1620721880000|2021-05-11 08:31:20|1923.5||1923.5||1923.5||1923.5||86
1620721890000|2021-05-11 08:31:30|1924||1923.5||1924||1923.5||118
1620721900000|2021-05-11 08:31:40|||||||||258
1620721930000|2021-05-11 08:32:10|1924|1923.5|1924|1923|1924|1923.5|1924|1923|111
1620721940000|2021-05-11 08:32:20|||||||||300
1620721950000|2021-05-11 08:32:30|1923.5|1922.5|1923.5|1923|1923.5|1923|1923.5|1922.5|173
1620721970000|2021-05-11 08:32:50||1922.5||1922.5||1923||1922.5|94
1620722010000|2021-05-11 08:33:30|1923|1922|1921.5|1920.5|1923|1922|1921.5|1920|1597
1620722020000|2021-05-11 08:33:40||1921||1920.5||1921||1920.5|36
1620722030000|2021-05-11 08:33:50|1921|1920|1921|1920|1921|1920|1921|1920|0
1620722040000|2021-05-11 08:34:00|1920.5|1919.5|1920|1919|1921|1920|1920|1918.5|413
1620722050000|2021-05-11 08:34:10||1918.5||1918.5||1918.5||1918.5|31
1620722060000|2021-05-11 08:34:20|1919.5|1918|1919.5|1918|1919.5|1918.5|1919.5|1918|0
1620722070000|2021-05-11 08:34:30|1918.5|1917.5|1918|1916.5|1919|1917.5|1918|1916.5|1032
1620722090000|2021-05-11 08:34:50|||||||||17
1620722100000|2021-05-11 08:35:00||1917||1917||1917||1917|1
1620722110000|2021-05-11 08:35:10|1917.5||1917.5||1917.5||1917.5||0
1620722120000|2021-05-11 08:35:20|1917|1916.5|1917|1915.5|1917|1916.5|1917|1915.5|4
1620722130000|2021-05-11 08:35:30|1916.5|1915|1916.5|1915|1916.5|1915.5|1916.5|1915|0
1620722140000|2021-05-11 08:35:40|||||||||30
1620722160000|2021-05-11 08:36:00|1916|1914.5|1917.5|1916.5|1917.5|1916.5|1916|1914.5|2080
1620722180000|2021-05-11 08:36:20|1918|1917|1918.5|1917.5|1918.5|1917.5|1917.5|1917|1071
1620722200000|2021-05-11 08:36:40|1918|1917|1917|1915.5|1918|1917|1917|1915|1103
1620722220000|2021-05-11 08:37:00|||||||||27
1620722230000|2021-05-11 08:37:10|1916.5|1915|1916.5|1915|1916.5|1915|1916.5|1915|243
1620722250000|2021-05-11 08:37:30||1915.5||1915.5||1915.5||1915.5|0
1620722280000|2021-05-11 08:38:00|||||||||24
1620722290000|2021-05-11 08:38:10|1917|1916.5|1916.5|1915.5|1917|1916.5|1916.5|1915.5|376
1620722300000|2021-05-11 08:38:20|1917|1916|1917|1916|1917|1916.5|1916.5|1916|245
1620722310000|2021-05-11 08:38:30|1917.5|1916.5|1918|1917|1919|1917|1917.5|1916.5|385
1620722320000|2021-05-11 08:38:40|||||||||2
1620722330000|2021-05-11 08:38:50|1917.5|1916.5|1917.5|1915.5|1918|1916.5|1917.5|1915.5|550
1620722340000|2021-05-11 08:39:00|1917||1916.5||1917||1916.5||75
1620722350000|2021-05-11 08:39:10||1915||1915||1915||1915|347
1620722360000|2021-05-11 08:39:20|1916||1916||1916||1916||100
1620722380000|2021-05-11 08:39:40|1915.5|1914.5|1915.5|1914|1915.5|1914.5|1915.5|1914|39
1620722420000|2021-05-11 08:40:20|1915|1913.5|1912.5|1911|1915|1914|1912.5|1911|1375
1620722430000|2021-05-11 08:40:30|1913|1910.5|1913.5|1912|1913.5|1912.5|1913|1910.5|408
1620722440000|2021-05-11 08:40:40|1913|1911.5|1913.5|1912|1913.5|1912|1913|1911.5|125
1620722460000|2021-05-11 08:41:00|1913|1911.5|1913|1912|1913.5|1912|1913|1911.5|384
1620722470000|2021-05-11 08:41:10|||||||||378
1620722480000|2021-05-11 08:41:20|1913.5|1912.5|1915.5|1914|1915.5|1914|1913.5|1912.5|1639
1620722510000|2021-05-11 08:41:50|1916|1914.5|1916|1915|1916|1915|1916|1914.5|10
1620722520000|2021-05-11 08:42:00|1915.5|1914.5|1915|1914|1915.5|1914.5|1915|1913.5|955
1620722530000|2021-05-11 08:42:10|1914.5|1913.5|1913|1912|1914.5|1913.5|1913|1912|503
1620722580000|2021-05-11 08:43:00|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|336
1620722590000|2021-05-11 08:43:10|1913||1912.5||1913||1912.5||0
1620722600000|2021-05-11 08:43:20|1913|1912|1912.5|1912|1913|1912|1912.5|1912|0
1620722610000|2021-05-11 08:43:30|1913||1913||1913||1913||73
1620722630000|2021-05-11 08:43:50|1912.5|1911.5|1912|1911.5|1912.5|1911.5|1912|1911.5|46
1620722640000|2021-05-11 08:44:00||1911||1911||1911||1911|56
1620722650000|2021-05-11 08:44:10|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|171
1620722670000|2021-05-11 08:44:30|1913|1912|1914|1912|1914.5|1913|1913|1912|583
1620722680000|2021-05-11 08:44:40|1913.5||1914||1914||1913.5||0
1620722690000|2021-05-11 08:44:50|1913.5|1911.5|1913.5|1912|1914|1912|1913.5|1911.5|0
1620722710000|2021-05-11 08:45:10|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|0
1620722740000|2021-05-11 08:45:40|1912.5|1911|1913|1911.5|1913|1911.5|1911|1910|1347
1620722750000|2021-05-11 08:45:50|1913.5|1912|1913.5|1911.5|1913.5|1912.5|1913|1911.5|676
1620722760000|2021-05-11 08:46:00|1914|1912|1914|1912.5|1914|1913|1914|1912|254
1620722770000|2021-05-11 08:46:10|1914.5|1913|1914.5|1913.5|1914.5|1913.5|1914|1913|211
1620722830000|2021-05-11 08:47:10|1914|1913|1914|1913|1914|1913|1914|1913|474
1620722840000|2021-05-11 08:47:20|1913.5||1913.5||1913.5||1913.5||131
1620722850000|2021-05-11 08:47:30|1914|1913.5|1914.5|1913|1914.5|1913.5|1913.5|1913|251
1620722860000|2021-05-11 08:47:40|||||||||2
1620722870000|2021-05-11 08:47:50||1913.5||1913.5||1913.5||1913.5|0
1620722880000|2021-05-11 08:48:00|1914|1914|1914|1913|1914|1914|1914|1913|47
1620722940000|2021-05-11 08:49:00|1914.5||1914.5||1914.5||1914.5||57
1620722950000|2021-05-11 08:49:10||1913.5||1913.5||1913.5||1913.5|0
1620723020000|2021-05-11 08:50:20|1915|1914|1916|1915.5|1916.5|1915.5|1915|1914|686
1620723040000|2021-05-11 08:50:40|1916.5|1916|1916.5|1915.5|1916.5|1916|1916.5|1915.5|142
1620723070000|2021-05-11 08:51:10|1916|1914.5|1915.5|1914.5|1916|1914.5|1915.5|1914.5|648
1620723080000|2021-05-11 08:51:20|||||||||9
1620723100000|2021-05-11 08:51:40|1916|1915|1916|1915|1916|1915|1916|1915|73
1620723130000|2021-05-11 08:52:10|1915.5|1914.5|1915.5|1915|1915.5|1915|1915.5|1914.5|195
1620723150000|2021-05-11 08:52:30||1914.5||1915||1915||1914.5|59
1620723160000|2021-05-11 08:52:40|1915|1914.5|1914|1913|1915|1914.5|1914|1912.5|667
1620723170000|2021-05-11 08:52:50|1914.5|1913.5|1914.5|1913|1915|1914|1914.5|1913|284
1620723190000|2021-05-11 08:53:10|||||||||42
1620723200000|2021-05-11 08:53:20|1914||1914||1914||1914||0
1620723230000|2021-05-11 08:53:50||1912.5||1912.5||1912.5||1912.5|17
1620723240000|2021-05-11 08:54:00|1913.5|1912|1913|1912|1913.5|1912|1913|1912|104
1620723250000|2021-05-11 08:54:10|||||||||191
1620723260000|2021-05-11 08:54:20|1912.5|1912.5|1913.5|1912|1913.5|1912.5|1912.5|1912|876
1620723280000|2021-05-11 08:54:40||1912.5||1912.5||1912.5||1912.5|0
1620723290000|2021-05-11 08:54:50||1912||1912||1912||1912|0
1620723310000|2021-05-11 08:55:10|1913||1913||1913||1913||0
1620723340000|2021-05-11 08:55:40|1912.5|1911|1912|1911|1912.5|1911.5|1911.5|1910.5|113
1620723350000|2021-05-11 08:55:50|1911.5|1910.5|1911|1910.5|1911.5|1910.5|1911|1910.5|122
1620723390000|2021-05-11 08:56:30|1911.5||1911.5||1912||1911.5||435
1620723400000|2021-05-11 08:56:40|1911||1911||1911||1911||0
1620723410000|2021-05-11 08:56:50|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|16
1620723440000|2021-05-11 08:57:20|||||||||208
1620723450000|2021-05-11 08:57:30|||||||||150
1620723460000|2021-05-11 08:57:40||1909||1909||1909||1909|0
1620723470000|2021-05-11 08:57:50||1910||1910||1910||1910|0
1620723560000|2021-05-11 08:59:20|1910|1909.5|1910|1909.5|1910|1909.5|1910|1909.5|106
1620723570000|2021-05-11 08:59:30||1909||1909||1909||1909|261
1620723580000|2021-05-11 08:59:40|1909.5||1909.5||1909.5||1909.5||1
1620723590000|2021-05-11 08:59:50||1908.5||1909||1909||1908.5|1024
1620723610000|2021-05-11 09:00:10|1910|1909.5|1909.5|1908.5|1910|1909.5|1909.5|1908.5|545
1620723690000|2021-05-11 09:01:30|1909|1908|1909|1907.5|1909|1908.5|1909|1907.5|684
1620723700000|2021-05-11 09:01:40||1908||1908||1908||1908|0
1620723730000|2021-05-11 09:02:10|1909.5|1908.5|1911.5|1909.5|1911.5|1909.5|1909.5|1908.5|1797
1620723760000|2021-05-11 09:02:40|||||||||53
1620723770000|2021-05-11 09:02:50||1910||1910.5||1910.5||1910|0
1620723780000|2021-05-11 09:03:00|1911|1910|1911|1909.5|1911|1910|1911|1909.5|271
1620723800000|2021-05-11 09:03:20|1910.5|1910|1910.5|1909.5|1910.5|1910|1910.5|1909.5|0
1620723860000|2021-05-11 09:04:20|1911|1910|1911|1909|1911|1910|1911|1908.5|733
1620723880000|2021-05-11 09:04:40|||||||||18
1620723890000|2021-05-11 09:04:50||1909.5||1909.5||1909.5||1909.5|97
1620723900000|2021-05-11 09:05:00|||||||||1
1620723920000|2021-05-11 09:05:20|||||||||500
1620723940000|2021-05-11 09:05:40|1911.5|1910|1913|1912|1913|1912|1911.5|1910|683
1620723950000|2021-05-11 09:05:50|1912.5||1912.5||1912.5||1912.5||0
1620723960000|2021-05-11 09:06:00||1911.5||1910.5||1911.5||1910.5|20
1620723970000|2021-05-11 09:06:10||1911||1911||1911||1911|0
1620724020000|2021-05-11 09:07:00|1913|1911.5|1913|1912|1913|1912|1913|1911.5|229
1620724030000|2021-05-11 09:07:10|||||||||7
1620724050000|2021-05-11 09:07:30|1913.5|1912.5|1914.5|1913|1914.5|1913.5|1913.5|1912.5|948
1620724060000|2021-05-11 09:07:40|1914||1914||1914||1914||0
1620724070000|2021-05-11 09:07:50|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|108
1620724080000|2021-05-11 09:08:00|1915|1914|1916|1914.5|1916|1914.5|1915|1914|1117
1620724090000|2021-05-11 09:08:10|||||||||1
1620724110000|2021-05-11 09:08:30|1915.5|1915|1916|1915|1916|1915|1915.5|1915|125
1620724130000|2021-05-11 09:08:50|1916.5||1916.5||1916.5||1916.5||0
1620724190000|2021-05-11 09:09:50||1916||1915.5||1916||1915|300
1620724200000|2021-05-11 09:10:00||1915||1915||1915||1915|2
1620724210000|2021-05-11 09:10:10|1916||1916||1916||1916||3
1620724220000|2021-05-11 09:10:20|1915.5|1914.5|1915.5|1914.5|1915.5|1915|1915.5|1914|1461
1620724230000|2021-05-11 09:10:30|1915|1914|1915|1914|1915|1914|1915|1913.5|536
1620724240000|2021-05-11 09:10:40|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|39
1620724290000|2021-05-11 09:11:30|1916|1915|1917|1915.5|1917.5|1916.5|1916|1915|1381
1620724350000|2021-05-11 09:12:30|1917.5|1916|1919.5|1918.5|1919.5|1919|1917.5|1916|1577
1620724370000|2021-05-11 09:12:50|1919|1919|1919|1918.5|1919|1919|1919|1918.5|27
1620724380000|2021-05-11 09:13:00|1918.5|1917.5|1918.5|1918|1918.5|1918|1918.5|1917.5|486
1620724420000|2021-05-11 09:13:40|1918|1917.5|1916.5|1915.5|1918|1917.5|1916.5|1915|3428
1620724430000|2021-05-11 09:13:50|1917|1916|1917.5|1916.5|1917.5|1916.5|1917|1916|1150
1620724450000|2021-05-11 09:14:10|||||||||68
1620724480000|2021-05-11 09:14:40|1917|1916|1916|1914.5|1917|1916|1916|1914.5|500
1620724520000|2021-05-11 09:15:20|1915.5|1913.5|1914.5|1913|1915.5|1913.5|1914|1912.5|198
1620724530000|2021-05-11 09:15:30|1914||1914||1914||1914||0
1620724540000|2021-05-11 09:15:40|1913.5|1912.5|1913|1912|1913.5|1913|1913|1911.5|137
1620724550000|2021-05-11 09:15:50|||||||||36
1620724570000|2021-05-11 09:16:10|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|53
1620724600000|2021-05-11 09:16:40|1912||1912||1912||1912||0
1620724610000|2021-05-11 09:16:50|||||||||224
1620724620000|2021-05-11 09:17:00|1911.5|1910.5|1911.5|1909.5|1911.5|1910.5|1911.5|1909.5|672
1620724630000|2021-05-11 09:17:10|1912|1910|1912|1910.5|1912|1910.5|1911.5|1910|405
1620724670000|2021-05-11 09:17:50|1911.5|1910|1911.5|1910|1911.5|1910|1911.5|1910|75
1620724690000|2021-05-11 09:18:10|1911||1911||1911||1911||0
1620724700000|2021-05-11 09:18:20|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|158
1620724720000|2021-05-11 09:18:40|1912|1911|1912|1911|1912|1911|1912|1911|342
1620724750000|2021-05-11 09:19:10|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910|426
1620724760000|2021-05-11 09:19:20|1911|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|44
1620724800000|2021-05-11 09:20:00|1910|1909|1910|1909|1910|1909|1909|1908|579
1620724810000|2021-05-11 09:20:10|||||||||2
1620724820000|2021-05-11 09:20:20|1910.5|1909.5|1912|1911|1912|1911|1910.5|1909.5|555
1620724830000|2021-05-11 09:20:30|||||||||1040
1620724850000|2021-05-11 09:20:50|1912.5|1912|1912|1911.5|1912.5|1912|1912|1911.5|440
1620724870000|2021-05-11 09:21:10||1911||1910.5||1911||1910.5|487
1620724890000|2021-05-11 09:21:30||1911||1911||1911||1910.5|104
1620724900000|2021-05-11 09:21:40||1910.5||1911||1911||1910.5|12
1620724920000|2021-05-11 09:22:00||1910.5||1911||1911||1910.5|57
1620724950000|2021-05-11 09:22:30|1911.5|1910.5|1911|1909.5|1911.5|1911|1911|1909.5|351
1620724970000|2021-05-11 09:22:50|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|136
1620724990000|2021-05-11 09:23:10|||||||||200
1620725070000|2021-05-11 09:24:30|1910|1908.5|1909.5|1908|1910|1909|1909.5|1908|849
1620725090000|2021-05-11 09:24:50|||||||||42
1620725120000|2021-05-11 09:25:20|1909|1907.5|1909|1908|1909.5|1908.5|1909|1907.5|1084
1620725130000|2021-05-11 09:25:30|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|332
1620725160000|2021-05-11 09:26:00|1909|1908|1907.5|1906.5|1909|1908|1907.5|1906.5|988
1620725190000|2021-05-11 09:26:30|||||||||5
1620725220000|2021-05-11 09:27:00|1908|1907|1908|1906.5|1908|1907|1908|1906.5|90
1620725230000|2021-05-11 09:27:10|1907.5||1907.5||1907.5||1907.5||0
1620725260000|2021-05-11 09:27:40|1907||1907||1907||1907||0
1620725290000|2021-05-11 09:28:10|1907.5|1905.5|1906|1905|1907.5|1905.5|1906|1905|357
1620725300000|2021-05-11 09:28:20|1905.5||1905.5||1905.5||1905.5||5
1620725320000|2021-05-11 09:28:40||1904.5||1905||1905||1904.5|1528
1620725330000|2021-05-11 09:28:50|1905|1904.5|1905.5|1903.5|1905.5|1904.5|1905|1903.5|114
1620725360000|2021-05-11 09:29:20|1905||1905||1905||1905||99
1620725370000|2021-05-11 09:29:30|1904.5||1904.5||1904.5||1904.5||0
1620725380000|2021-05-11 09:29:40|||||||||15
1620725390000|2021-05-11 09:29:50|1904|1903|1904|1903|1904|1903|1904|1903|208
1620725400000|2021-05-11 09:30:00|1903.5|1902.5|1904|1902.5|1904|1903|1903|1902.5|286
1620725410000|2021-05-11 09:30:10|||||||||320
1620725420000|2021-05-11 09:30:20|||||||||143
1620725430000|2021-05-11 09:30:30|1904.5|1903|1904.5|1903.5|1904.5|1904|1904|1903|660
1620725440000|2021-05-11 09:30:40|1905|1904|1905.5|1904.5|1906|1905|1905|1904|470
1620725450000|2021-05-11 09:30:50|1905|1904|1905|1904|1905|1904|1905|1904|116
1620725460000|2021-05-11 09:31:00|1904.5|1903.5|1904.5|1903|1904.5|1903.5|1904.5|1903|178
1620725470000|2021-05-11 09:31:10|1904||1904.5||1904.5||1904||222
1620725490000|2021-05-11 09:31:30|1905|1903.5|1906.5|1905|1906.5|1905.5|1905|1903.5|604
1620725500000|2021-05-11 09:31:40||1905.5||1905.5||1905.5||1905.5|0
1620725520000|2021-05-11 09:32:00|1907|1906|1907.5|1906|1907.5|1907|1907|1906|192
1620725530000|2021-05-11 09:32:10|1907|1905.5|1907|1905.5|1907|1905.5|1907|1905.5|0
1620725540000|2021-05-11 09:32:20|1907.5|1906|1907.5|1906|1907.5|1906|1907.5|1906|0
1620725550000|2021-05-11 09:32:30|1908|1905.5|1907|1905.5|1908|1905.5|1907|1905.5|142
1620725560000|2021-05-11 09:32:40|1907.5|1906|1907|1905.5|1907.5|1906|1907|1905.5|0
1620725590000|2021-05-11 09:33:10||1906||1906||1906||1906|0
1620725610000|2021-05-11 09:33:30|1907.5|1906.5|1908|1907|1908|1907|1907|1906|125
1620725620000|2021-05-11 09:33:40|1908.5|1907.5|1908|1907|1908.5|1907.5|1908|1907|481
1620725630000|2021-05-11 09:33:50|1907.5|1906.5|1907.5|1906|1907.5|1906.5|1907|1905.5|671
1620725660000|2021-05-11 09:34:20|1908|1906.5|1908.5|1907|1908.5|1907.5|1907.5|1906.5|1848
1620725680000|2021-05-11 09:34:40|||||||||1147
1620725690000|2021-05-11 09:34:50|1909|1907.5|1909|1907.5|1909|1908|1909|1907.5|42
1620725730000|2021-05-11 09:35:30|||||||||58
1620725890000|2021-05-11 09:38:10|1908.5|1908|1909|1907.5|1909.5|1908.5|1908.5|1907.5|1062
1620725920000|2021-05-11 09:38:40|1908.5|1907|1908|1907|1908.5|1907|1908|1907|7
1620725930000|2021-05-11 09:38:50|||||||||594
1620725940000|2021-05-11 09:39:00|1908.5|1907.5|1909|1907.5|1909|1907.5|1908.5|1907.5|423
1620726000000|2021-05-11 09:40:00|1908.5|1907|1908|1906.5|1908.5|1907|1908|1906.5|343
1620726060000|2021-05-11 09:41:00|||||||||262
1620726070000|2021-05-11 09:41:10|1907.5||1907.5||1907.5||1907.5||11
1620726090000|2021-05-11 09:41:30|1908|1907|1908|1906.5|1908|1907|1907.5|1906.5|246
1620726160000|2021-05-11 09:42:40|||||||||1
1620726180000|2021-05-11 09:43:00|1908.5|1907|1908.5|1907.5|1908.5|1907.5|1908.5|1907|96
1620726210000|2021-05-11 09:43:30|1909|1908|1909|1907.5|1909|1908|1909|1907.5|369
1620726220000|2021-05-11 09:43:40|1908.5||1908.5||1908.5||1908.5||202
1620726240000|2021-05-11 09:44:00||1906.5||1907||1907||1906.5|5
1620726310000|2021-05-11 09:45:10|1908|1906.5|1908|1906.5|1908|1906.5|1908|1906.5|365
1620726320000|2021-05-11 09:45:20|||||||||209
1620726330000|2021-05-11 09:45:30|1907.5|1906|1907|1905.5|1907.5|1906|1907|1905.5|1954
1620726340000|2021-05-11 09:45:40|1907.5|1906|1907.5|1905.5|1907.5|1906.5|1907|1905.5|564
1620726360000|2021-05-11 09:46:00|1907||1907||1907||1907||0
1620726370000|2021-05-11 09:46:10|1907.5|1906|1907.5|1906|1907.5|1906.5|1907.5|1906|451
1620726380000|2021-05-11 09:46:20|||||||||192
1620726390000|2021-05-11 09:46:30|1907|1905.5|1907|1905.5|1907|1905.5|1907|1905.5|182
1620726400000|2021-05-11 09:46:40||1906||1906||1906||1906|0
1620726460000|2021-05-11 09:47:40|||||||||5
1620726500000|2021-05-11 09:48:20|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|192
1620726540000|2021-05-11 09:49:00|1908|1907|1908|1907|1908|1907|1908|1907|167
1620726560000|2021-05-11 09:49:20|1908.5|1908|1909.5|1908.5|1909.5|1909|1908.5|1908|572
1620726570000|2021-05-11 09:49:30|1909|1908|1907|1905.5|1909.5|1908|1907|1905|6596
1620726590000|2021-05-11 09:49:50|1907.5|1906|1908.5|1907.5|1908.5|1907.5|1907.5|1906|1745
1620726640000|2021-05-11 09:50:40|1909|1908|1910|1908.5|1910|1908.5|1909|1908|136
1620726650000|2021-05-11 09:50:50|||||||||235
1620726660000|2021-05-11 09:51:00|1909.5|1908|1909|1907.5|1909.5|1908|1908.5|1907.5|267
1620726690000|2021-05-11 09:51:30|1908.5||1908.5||1908.5||1908.5||10
1620726700000|2021-05-11 09:51:40|||||||||4
1620726730000|2021-05-11 09:52:10|1908|1907|1907.5|1906.5|1908|1907|1907.5|1905.5|154
1620726750000|2021-05-11 09:52:30|1907|1906|1907.5|1906.5|1907.5|1906.5|1907|1905.5|266
1620726760000|2021-05-11 09:52:40|1907||1907.5||1907.5||1907||94
1620726780000|2021-05-11 09:53:00|||||||||9
1620726800000|2021-05-11 09:53:20||1906||1906.5||1906.5||1906|292
1620726830000|2021-05-11 09:53:50|1907|1906|1907|1906|1907|1906|1907|1906|54
1620726840000|2021-05-11 09:54:00|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|193
1620726870000|2021-05-11 09:54:30|1907||1907||1907||1907||98
1620726880000|2021-05-11 09:54:40|1907.5|1907|1907|1906.5|1907.5|1907|1907|1906.5|358
1620726890000|2021-05-11 09:54:50|1907.5||1907.5||1907.5||1907.5||54
1620726900000|2021-05-11 09:55:00|||||||||29
1620726920000|2021-05-11 09:55:20|1907|1906|1907|1905.5|1907.5|1906|1907|1905.5|797
1620726930000|2021-05-11 09:55:30|1906||1906||1906||1906||0
1620726950000|2021-05-11 09:55:50|1906.5||1907||1907||1906.5||158
1620727020000|2021-05-11 09:57:00|1906.5|1905|1906|1905|1906.5|1905|1906|1904.5|182
1620727040000|2021-05-11 09:57:20|1906.5|1905.5|1907|1906|1907|1906|1906.5|1905.5|476
1620727050000|2021-05-11 09:57:30||1905.5||1906||1906||1905.5|0
1620727060000|2021-05-11 09:57:40||1905.5||1906.5||1906.5||1905.5|0
1620727080000|2021-05-11 09:58:00|1907.5|1907|1908|1907|1908|1907.5|1907.5|1907|453
1620727110000|2021-05-11 09:58:30|1907.5|1906.5|1907.5|1906.5|1908|1906.5|1907.5|1906.5|511
1620727120000|2021-05-11 09:58:40||1906||1906||1906||1905.5|194
1620727140000|2021-05-11 09:59:00||1905.5||1905.5||1905.5||1905.5|0
1620727150000|2021-05-11 09:59:10||1906||1906||1906||1906|0
1620727170000|2021-05-11 09:59:30|||||||||156
1620727190000|2021-05-11 09:59:50|1907|1905.5|1906.5|1905|1907|1905.5|1906.5|1904.5|877
1620727200000|2021-05-11 10:00:00||1904.5||1904.5||1904.5||1904.5|0
1620727220000|2021-05-11 10:00:20||1905||1905||1905||1905|1
1620727230000|2021-05-11 10:00:30||1904.5||1904.5||1904.5||1904.5|0
1620727250000|2021-05-11 10:00:50||1905||1905||1905||1905|0
1620727260000|2021-05-11 10:01:00|1906|1904.5|1905.5|1904.5|1906.5|1904.5|1905.5|1904.5|42
1620727280000|2021-05-11 10:01:20||1904||1904||1904||1904|0
1620727300000|2021-05-11 10:01:40|1905|1903.5|1904.5|1903|1905|1903.5|1904.5|1903|226
1620727310000|2021-05-11 10:01:50|||||||||75
1620727340000|2021-05-11 10:02:20|1904|1902.5|1903.5|1903|1904|1903|1903.5|1902.5|19
1620727350000|2021-05-11 10:02:30|1903|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902.5|156
1620727370000|2021-05-11 10:02:50|1903|1901.5|1903|1901.5|1903|1902|1903|1901|188
1620727400000|2021-05-11 10:03:20|1902.5||1902.5||1902.5||1902.5||0
1620727410000|2021-05-11 10:03:30|||||||||7
1620727420000|2021-05-11 10:03:40|1903|1902|1903|1901.5|1903|1902|1902.5|1901.5|386
1620727430000|2021-05-11 10:03:50|||||||||200
1620727450000|2021-05-11 10:04:10||1902||1901.5||1902||1901.5|0
1620727480000|2021-05-11 10:04:40|1902.5||1902.5||1902.5||1902.5||0
1620727520000|2021-05-11 10:05:20|1903|1902|1903|1901.5|1903.5|1902.5|1903|1901.5|458
1620727540000|2021-05-11 10:05:40||1902||1901.5||1902||1901.5|195
1620727560000|2021-05-11 10:06:00||1902||1902||1902||1902|0
1620727580000|2021-05-11 10:06:20|1903.5|1902.5|1904.5|1903.5|1904.5|1904|1903.5|1902.5|1906
1620727590000|2021-05-11 10:06:30|1904|1903|1904|1902.5|1904|1903|1904|1902|146
1620727600000|2021-05-11 10:06:40|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1903|0
1620727610000|2021-05-11 10:06:50|1904|1903.5|1905|1904|1905|1904.5|1904|1903.5|197
1620727620000|2021-05-11 10:07:00|||||||||412
1620727640000|2021-05-11 10:07:20|1904.5|1903.5|1904.5|1903|1904.5|1903.5|1904|1902.5|692
1620727710000|2021-05-11 10:08:30|||||||||100
1620727740000|2021-05-11 10:09:00|1904||1904||1904||1904||2
1620727750000|2021-05-11 10:09:10|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|626
1620727760000|2021-05-11 10:09:20|||||||||1316
1620727800000|2021-05-11 10:10:00|1904|1903|1904|1903|1904|1903.5|1904|1903|361
1620727820000|2021-05-11 10:10:20||1902.5||1902.5||1902.5||1902.5|0
1620727880000|2021-05-11 10:11:20|1903.5|1902|1904|1902|1904|1902.5|1902.5|1901.5|1758
1620727900000|2021-05-11 10:11:40||1902.5||1903||1903||1902.5|0
1620727910000|2021-05-11 10:11:50||1902.5||1902.5||1902.5||1902|0
1620727930000|2021-05-11 10:12:10|1903.5|1902|1903|1902|1903.5|1902|1903|1901.5|3
1620727960000|2021-05-11 10:12:40|1903.5|1902.5|1903.5|1902|1903.5|1903|1903|1902|208
1620728040000|2021-05-11 10:14:00|1903|1901.5|1903|1901.5|1903|1901.5|1903|1901.5|139
1620728050000|2021-05-11 10:14:10||1902||1902||1902||1902|97
1620728060000|2021-05-11 10:14:20||1901.5||1901.5||1901.5||1901.5|0
1620728080000|2021-05-11 10:14:40|1903.5|1902|1903.5|1902.5|1903.5|1902.5|1903.5|1902|776
1620728110000|2021-05-11 10:15:10|||||||||1100
1620728120000|2021-05-11 10:15:20|1903|1902|1903|1902|1903|1902|1903|1902|113
1620728150000|2021-05-11 10:15:50|1903.5|1902.5|1903.5|1902|1903.5|1902.5|1903|1902|192
1620728170000|2021-05-11 10:16:10||1902.5||1902.5||1902.5||1902.5|0
1620728210000|2021-05-11 10:16:50|||||||||52
1620728240000|2021-05-11 10:17:20|||||||||25
1620728250000|2021-05-11 10:17:30|||||||||100
1620728260000|2021-05-11 10:17:40|1904|1903|1904|1903.5|1905|1904.5|1904|1903|1475
1620728270000|2021-05-11 10:17:50|1904.5||1904.5||1904.5||1904.5||35
1620728290000|2021-05-11 10:18:10|||||||||95
1620728300000|2021-05-11 10:18:20|1905|1904|1905.5|1904|1905.5|1905|1905|1904|1481
1620728310000|2021-05-11 10:18:30|1906|1904.5|1907|1906|1907.5|1906|1905.5|1904.5|433
1620728320000|2021-05-11 10:18:40|1907.5||1907.5||1907.5||1907.5||0
1620728330000|2021-05-11 10:18:50|1908|1907|1908|1907|1909|1908|1908|1906|958
1620728340000|2021-05-11 10:19:00|1908.5||1908||1908.5||1908||336
1620728350000|2021-05-11 10:19:10|||||||||422
1620728360000|2021-05-11 10:19:20|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|67
1620728390000|2021-05-11 10:19:50|||||||||38
1620728410000|2021-05-11 10:20:10|1908|1907|1908|1907|1908|1907|1908|1907|94
1620728430000|2021-05-11 10:20:30|1908.5||1908.5||1908.5||1908.5||127
1620728490000|2021-05-11 10:21:30||1907.5||1907.5||1907.5||1907.5|0
1620728510000|2021-05-11 10:21:50|1909|1908|1910|1909.5|1910.5|1909.5|1909|1908|770
1620728520000|2021-05-11 10:22:00|1909.5|1909|1909.5|1908.5|1909.5|1909|1909.5|1908.5|218
1620728540000|2021-05-11 10:22:20|||||||||220
1620728550000|2021-05-11 10:22:30|1909|1908|1908.5|1907.5|1909|1908.5|1908.5|1907.5|436
1620728570000|2021-05-11 10:22:50|1909|1908|1910|1909|1910|1909.5|1909|1908|743
1620728580000|2021-05-11 10:23:00|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908|66
1620728590000|2021-05-11 10:23:10|1910||1910||1910||1910||0
1620728610000|2021-05-11 10:23:30|1909.5||1909.5||1909.5||1909.5||51
1620728620000|2021-05-11 10:23:40|1910|1909|1911|1910|1911|1910|1910|1909|1904
1620728630000|2021-05-11 10:23:50||1910.5||1910||1910.5||1910|293
1620728680000|2021-05-11 10:24:40|1910.5|1909.5|1910.5|1909.5|1911|1909.5|1910.5|1909.5|614
1620728690000|2021-05-11 10:24:50|1910|1909|1910|1909|1910|1909|1910|1909|6
1620728710000|2021-05-11 10:25:10|1909.5|1908|1909.5|1908|1909.5|1909|1909.5|1908|287
1620728730000|2021-05-11 10:25:30|||||||||96
1620728760000|2021-05-11 10:26:00|1909||1909||1909||1909||0
1620728780000|2021-05-11 10:26:20||1908.5||1908||1908.5||1908|0
1620728800000|2021-05-11 10:26:40|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|416
1620728810000|2021-05-11 10:26:50|1910|1909|1910|1909|1910|1909|1910|1909|114
1620728820000|2021-05-11 10:27:00|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|135
1620728850000|2021-05-11 10:27:30|1910|1909|1910|1909|1910|1909|1910|1909|162
1620728860000|2021-05-11 10:27:40||1908.5||1908.5||1908.5||1908.5|62
1620728900000|2021-05-11 10:28:20|||||||||51
1620728940000|2021-05-11 10:29:00|||||||||92
1620728960000|2021-05-11 10:29:20|1909.5|1908|1909.5|1908|1909.5|1908|1909|1908|155
1620728980000|2021-05-11 10:29:40|1910|1908.5|1910|1908.5|1910|1908.5|1910|1908.5|0
1620729010000|2021-05-11 10:30:10|||||||||155
1620729040000|2021-05-11 10:30:40|||||||||364
1620729070000|2021-05-11 10:31:10|1910.5|1909|1910.5|1909.5|1910.5|1909.5|1910.5|1909|6046
1620729080000|2021-05-11 10:31:20|1911||1911||1911||1911||259
1620729090000|2021-05-11 10:31:30|1910.5|1909|1910|1909|1910.5|1909|1910|1909|626
1620729120000|2021-05-11 10:32:00|1909.5|1908.5|1909.5|1908|1909.5|1908.5|1909.5|1908|62
1620729140000|2021-05-11 10:32:20|1909|1908.5|1909.5|1908|1909.5|1908.5|1909|1908|288
1620729160000|2021-05-11 10:32:40||1908.5||1908.5||1908.5||1908.5|0
1620729190000|2021-05-11 10:33:10|1910|1909|1911|1910|1911|1910|1910|1909|258
1620729200000|2021-05-11 10:33:20|||||||||1561
1620729210000|2021-05-11 10:33:30|1911.5|1910.5|1912|1910.5|1912|1911|1911.5|1910|2350
1620729220000|2021-05-11 10:33:40||1911||1910.5||1911.5||1910.5|274
1620729230000|2021-05-11 10:33:50||1911||1911||1911||1911|0
1620729250000|2021-05-11 10:34:10|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1910|1282
1620729260000|2021-05-11 10:34:20|1911||1911||1911||1911||0
1620729270000|2021-05-11 10:34:30|1910.5|1909.5|1909.5|1908.5|1910.5|1910|1908.5|1908|2450
1620729290000|2021-05-11 10:34:50|1910|1909|1910|1909|1910.5|1909|1910|1909|221
1620729310000|2021-05-11 10:35:10|1909.5|1908.5|1909|1907.5|1909.5|1908.5|1909|1907.5|268
1620729330000|2021-05-11 10:35:30|1908.5||1908.5||1908.5||1908.5||0
1620729340000|2021-05-11 10:35:40|1908||1908||1908||1908||0
1620729350000|2021-05-11 10:35:50|1908.5||1908.5||1908.5||1908.5||12
1620729400000|2021-05-11 10:36:40|1909|1908|1909.5|1909|1910|1909|1909|1908|851
1620729410000|2021-05-11 10:36:50|||||||||977
1620729430000|2021-05-11 10:37:10|1910||1910||1910||1909.5||101
1620729480000|2021-05-11 10:38:00|||||||||11
1620729510000|2021-05-11 10:38:30|1909.5|1908|1909|1907.5|1909.5|1908|1909|1907.5|276
1620729520000|2021-05-11 10:38:40|1909.5|1908|1909.5|1908|1909.5|1908|1909.5|1908|0
1620729540000|2021-05-11 10:39:00|||||||||2
1620729570000|2021-05-11 10:39:30|1910||1910||1910||1910||0
1620729580000|2021-05-11 10:39:40|||||||||260
1620729600000|2021-05-11 10:40:00|1909.5||1909.5||1909.5||1909||0
1620729620000|2021-05-11 10:40:20|1909|1907.5|1909|1907.5|1909|1907.5|1909|1907.5|46
1620729630000|2021-05-11 10:40:30|1908.5||1908.5||1908.5||1908.5||1
1620729640000|2021-05-11 10:40:40|1908|1907|1908|1907|1908.5|1907.5|1907.5|1907|1165
1620729650000|2021-05-11 10:40:50|||||||||60
1620729670000|2021-05-11 10:41:10|1907.5|1906.5|1907|1906|1907.5|1906.5|1907|1906|276
1620729690000|2021-05-11 10:41:30|||||||||250
1620729710000|2021-05-11 10:41:50|||||||||260
1620729730000|2021-05-11 10:42:10|1906.5||1906.5||1906.5||1906.5||0
1620729840000|2021-05-11 10:44:00|||||||||155
1620729850000|2021-05-11 10:44:10|1906|1905.5|1906|1905.5|1906|1905.5|1906|1905.5|26
1620729860000|2021-05-11 10:44:20|1906.5||1906.5||1906.5||1906.5||0
1620729890000|2021-05-11 10:44:50|1907|1906|1906.5|1905|1907|1906|1906|1905|1752
1620729900000|2021-05-11 10:45:00|1906|1904.5|1905|1904|1906|1905|1905|1904|315
1620729910000|2021-05-11 10:45:10||1903.5||1903.5||1903.5||1903.5|27
1620729930000|2021-05-11 10:45:30|1904.5||1904.5||1904.5||1904.5||0
1620729950000|2021-05-11 10:45:50|1905|1904|1905|1903.5|1905|1904|1905|1903.5|191
1620729980000|2021-05-11 10:46:20|1904.5||1904||1904.5||1904||491
1620729990000|2021-05-11 10:46:30|1904.5|1904|1905|1904|1905|1904|1904.5|1904|92
1620730070000|2021-05-11 10:47:50|1905.5|1904.5|1907|1905.5|1907|1906|1905.5|1904.5|302
1620730090000|2021-05-11 10:48:10|1906.5||1906.5||1906.5||1906.5||0
1620730110000|2021-05-11 10:48:30|||||||||156
1620730250000|2021-05-11 10:50:50|1907|1906|1907|1906.5|1907|1906.5|1907|1906|251
1620730270000|2021-05-11 10:51:10|1907.5|1907|1907|1905.5|1908|1907|1907|1905.5|545
1620730290000|2021-05-11 10:51:30|||||||||68
1620730300000|2021-05-11 10:51:40||1906||1906||1906||1906|276
1620730320000|2021-05-11 10:52:00|1907.5|1906.5|1907.5|1907|1907.5|1907|1907.5|1906.5|120
1620730340000|2021-05-11 10:52:20|1908||1908||1908.5||1908||90
1620730380000|2021-05-11 10:53:00|1908.5|1907.5|1909.5|1907.5|1909.5|1907.5|1908.5|1907.5|90
1620730390000|2021-05-11 10:53:10|1909||1909||1909||1909||0
1620730440000|2021-05-11 10:54:00|||||||||51
1620730480000|2021-05-11 10:54:40|||||||||333
1620730490000|2021-05-11 10:54:50|||||||||225
1620730520000|2021-05-11 10:55:20||1908||1908.5||1908.5||1908|0
1620730530000|2021-05-11 10:55:30||1908||1908||1908||1908|101
1620730540000|2021-05-11 10:55:40||1908.5||1908.5||1908.5||1908.5|0
1620730560000|2021-05-11 10:56:00|1909.5||1909.5||1909.5||1909.5||14
1620730570000|2021-05-11 10:56:10|1910|1909|1910.5|1909|1911|1909.5|1910|1908.5|300
1620730590000|2021-05-11 10:56:30||1909.5||1909.5||1909.5||1909.5|0
1620730620000|2021-05-11 10:57:00||1910||1910||1910||1910|0
1620730650000|2021-05-11 10:57:30|1911|1910.5|1910.5|1910|1911.5|1910.5|1910.5|1910|283
1620730660000|2021-05-11 10:57:40|1911|1910.5|1912|1910.5|1912|1910.5|1911|1910.5|3141
1620730680000|2021-05-11 10:58:00|1912.5|1911|1911.5|1910|1913.5|1912|1911.5|1910|1338
1620730720000|2021-05-11 10:58:40|||||||||50
1620730730000|2021-05-11 10:58:50||1910.5||1910||1910.5||1910|0
1620730740000|2021-05-11 10:59:00|1910.5||1911.5||1911.5||1910.5||71
1620730750000|2021-05-11 10:59:10|1911||1910.5||1911||1910.5||0
1620730760000|2021-05-11 10:59:20|1911|1909.5|1911|1910|1911|1910.5|1911|1909.5|2793
1620730780000|2021-05-11 10:59:40|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|70
1620730790000|2021-05-11 10:59:50|||||||||1903
1620730810000|2021-05-11 11:00:10|1912|1910|1912.5|1911.5|1912.5|1911.5|1912|1910|1459
1620730820000|2021-05-11 11:00:20|1913|1912|1913.5|1912|1914|1913|1913|1912|784
1620730850000|2021-05-11 11:00:50|1914|1912.5|1915|1913.5|1915|1913.5|1914|1912.5|727
1620730870000|2021-05-11 11:01:10|1914.5|1913|1913.5|1913|1914.5|1913|1913|1912.5|548
1620730880000|2021-05-11 11:01:20|1914||1914||1914||1914||118
1620730960000|2021-05-11 11:02:40|||||||||188
1620730970000|2021-05-11 11:02:50|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913|1912|1319
1620730980000|2021-05-11 11:03:00|1912.5|1912|1913.5|1913|1913.5|1913|1912.5|1912|236
1620730990000|2021-05-11 11:03:10|1914|1912.5|1913.5|1913|1914|1913|1913.5|1912.5|711
1620731000000|2021-05-11 11:03:20|1914||1914||1914||1914||19
1620731020000|2021-05-11 11:03:40|1913.5|1912.5|1913|1912|1913.5|1912.5|1913|1912|196
1620731050000|2021-05-11 11:04:10|1913.5|1912.5|1913.5|1912|1913.5|1913|1913.5|1912|960
1620731060000|2021-05-11 11:04:20||1912.5||1912.5||1912.5||1912.5|0
1620731100000|2021-05-11 11:05:00|1914||1914||1914||1914||224
1620731130000|2021-05-11 11:05:30|1914.5|1913|1916|1915|1916|1915|1914|1913|306
1620731140000|2021-05-11 11:05:40||1915.5||1915||1915.5||1915|94
1620731160000|2021-05-11 11:06:00|1915.5|1914.5|1915|1914|1915.5|1914.5|1915|1914|996
1620731170000|2021-05-11 11:06:10|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914|241
1620731190000|2021-05-11 11:06:30|||||||||155
1620731200000|2021-05-11 11:06:40|||||||||20
1620731210000|2021-05-11 11:06:50|||||||||518
1620731240000|2021-05-11 11:07:20|1916|1915|1916|1915|1917|1916|1916|1915|518
1620731250000|2021-05-11 11:07:30||1915.5||1915.5||1915.5||1915.5|0
1620731260000|2021-05-11 11:07:40||1915||1915||1915||1915|0
1620731270000|2021-05-11 11:07:50||1915.5||1915||1915.5||1915|0
1620731320000|2021-05-11 11:08:40|1916.5|1915.5|1916.5|1915|1916.5|1916|1916.5|1915|191
1620731350000|2021-05-11 11:09:10|1917|1915.5|1917|1916|1917|1916|1917|1915.5|764
1620731360000|2021-05-11 11:09:20|1917.5|1916.5|1918|1916|1918|1916.5|1917.5|1916|241
1620731370000|2021-05-11 11:09:30||1916.5||1916.5||1916.5||1916.5|0
1620731400000|2021-05-11 11:10:00|1917.5|1916|1917|1916|1917.5|1916|1917|1916|618
1620731470000|2021-05-11 11:11:10|||||||||100
1620731500000|2021-05-11 11:11:40|||||||||400
1620731510000|2021-05-11 11:11:50|1916.5||1916.5||1916.5||1916.5||111
1620731520000|2021-05-11 11:12:00|||||||||80
1620731530000|2021-05-11 11:12:10||1915.5||1915.5||1915.5||1915.5|8
1620731550000|2021-05-11 11:12:30|1916||1916.5||1916.5||1916||274
1620731600000|2021-05-11 11:13:20|||||||||88
1620731670000|2021-05-11 11:14:30|1917|1916|1917|1916|1917|1916|1916.5|1916|0
1620731680000|2021-05-11 11:14:40||1916.5||1916.5||1916.5||1916.5|0
1620731700000|2021-05-11 11:15:00|1917.5|1917|1917.5|1916|1918|1917.5|1917.5|1916|177
1620731710000|2021-05-11 11:15:10|1917||1917||1917||1917||0
1620731740000|2021-05-11 11:15:40|1917.5|1916.5|1918|1916.5|1918|1916.5|1917.5|1916.5|351
1620731760000|2021-05-11 11:16:00|1917.5|1916|1917.5|1916|1918|1916|1917|1916|45
1620731810000|2021-05-11 11:16:50|1917|1915.5|1916.5|1915.5|1917|1915.5|1916.5|1915.5|73
1620731820000|2021-05-11 11:17:00|||||||||27
1620731900000|2021-05-11 11:18:20|||||||||115
1620732000000|2021-05-11 11:20:00|1916||1916.5||1916.5||1916||0
1620732030000|2021-05-11 11:20:30|||||||||467
1620732040000|2021-05-11 11:20:40|1916|1915|1916|1915|1916|1915|1915.5|1915|206
1620732060000|2021-05-11 11:21:00|1915.5|1914.5|1915|1914.5|1915.5|1914.5|1915|1914.5|44
1620732080000|2021-05-11 11:21:20|1914.5|1914|1914.5|1912.5|1914.5|1914|1914.5|1912.5|158
1620732090000|2021-05-11 11:21:30||1913||1913.5||1913.5||1913|0
1620732110000|2021-05-11 11:21:50|||||||||65
1620732120000|2021-05-11 11:22:00|||||||||127
1620732150000|2021-05-11 11:22:30|1915|1914|1915|1913.5|1915|1914|1915|1913.5|384
1620732260000|2021-05-11 11:24:20|||||||||1500
1620732270000|2021-05-11 11:24:30|1915.5|1914|1915.5|1914.5|1915.5|1914.5|1915|1914|366
1620732290000|2021-05-11 11:24:50|||||||||14
1620732300000|2021-05-11 11:25:00|||||||||18
1620732350000|2021-05-11 11:25:50|1915|1914|1915|1914|1915|1914|1915|1914|282
1620732360000|2021-05-11 11:26:00||1914.5||1914.5||1914.5||1914.5|0
1620732410000|2021-05-11 11:26:50||1914||1914||1914||1914|302
1620732470000|2021-05-11 11:27:50||1914.5||1914.5||1914.5||1914.5|491
1620732480000|2021-05-11 11:28:00|||||||||33
1620732540000|2021-05-11 11:29:00|||||||||1
1620732550000|2021-05-11 11:29:10||1914||1914||1914||1914|132
1620732650000|2021-05-11 11:30:50|1914.5|1913.5|1914|1913|1914.5|1913.5|1913.5|1913|2477
1620732660000|2021-05-11 11:31:00|1913.5|1913.5|1914|1913|1914|1913.5|1913.5|1913|531
1620732710000|2021-05-11 11:31:50|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|140
1620732730000|2021-05-11 11:32:10|1913||1913||1913||1913||0
1620732740000|2021-05-11 11:32:20|1912.5|1912|1912|1911.5|1912.5|1912|1912|1911.5|1127
1620732750000|2021-05-11 11:32:30|1911.5|1911|1911.5|1911|1911.5|1911|1911.5|1911|135
1620732770000|2021-05-11 11:32:50|1911|1910.5|1911|1910.5|1911|1910.5|1911|1910.5|42
1620732780000|2021-05-11 11:33:00|1910.5|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|1813
1620732790000|2021-05-11 11:33:10|1910||1910||1910||1910||140
1620732800000|2021-05-11 11:33:20|1909.5|1909|1909|1908.5|1909.5|1909|1909|1908.5|283
1620732810000|2021-05-11 11:33:30|1908.5|1908|1909|1907.5|1909|1908|1908.5|1907.5|232
1620732820000|2021-05-11 11:33:40|||||||||29
1620732840000|2021-05-11 11:34:00|1908.5|1907|1908.5|1907|1908.5|1907|1908.5|1906.5|182
1620732880000|2021-05-11 11:34:40||1907.5||1907.5||1907.5||1907.5|0
1620732890000|2021-05-11 11:34:50|1909|1908|1909|1908|1909|1908|1909|1908|741
1620732920000|2021-05-11 11:35:20|1909.5|1908.5|1909.5|1908|1910|1909|1909.5|1908|794
1620732940000|2021-05-11 11:35:40|||||||||15
1620732980000|2021-05-11 11:36:20|1909||1909||1909||1909||0
1620733030000|2021-05-11 11:37:10|1908.5||1908.5||1908.5||1908.5||0
1620733040000|2021-05-11 11:37:20|1909|1907.5|1908.5|1908|1909|1908|1908.5|1907.5|753
1620733050000|2021-05-11 11:37:30||1907.5||1908||1908||1907.5|5
1620733060000|2021-05-11 11:37:40|1909|1908.5|1910|1908.5|1911|1909.5|1909|1908.5|531
1620733070000|2021-05-11 11:37:50||1909||1909||1909||1909|0
1620733100000|2021-05-11 11:38:20||1909.5||1909.5||1909.5||1909.5|0
1620733120000|2021-05-11 11:38:40|1910.5||1910.5||1910.5||1910.5||108
1620733150000|2021-05-11 11:39:10|1910||1910||1910||1910||0
1620733160000|2021-05-11 11:39:20|||||||||45
1620733180000|2021-05-11 11:39:40|1909.5|1909|1909.5|1909|1909.5|1909|1909.5|1909|25
1620733200000|2021-05-11 11:40:00|1909|1908.5|1909|1908|1909|1908.5|1909|1908|256
1620733210000|2021-05-11 11:40:10|||||||||555
1620733270000|2021-05-11 11:41:10|1908.5|1907.5|1908|1907.5|1908.5|1907.5|1908|1907.5|140
1620733280000|2021-05-11 11:41:20|1908.5|1908|1908.5|1907.5|1909|1908|1908.5|1907.5|1674
1620733290000|2021-05-11 11:41:30|||||||||10
1620733320000|2021-05-11 11:42:00||1908||1908||1908||1908|0
1620733340000|2021-05-11 11:42:20||1907.5||1907.5||1907.5||1907.5|0
1620733350000|2021-05-11 11:42:30|||||||||222
1620733360000|2021-05-11 11:42:40|1908|1907|1907.5|1907|1908|1907|1907.5|1907|752
1620733380000|2021-05-11 11:43:00|||||||||32
1620733390000|2021-05-11 11:43:10|1908|1907.5|1908|1907.5|1908|1907.5|1908|1907.5|674
1620733400000|2021-05-11 11:43:20|||||||||92
1620733410000|2021-05-11 11:43:30|1908.5||1908.5||1908.5||1908.5||15
1620733500000|2021-05-11 11:45:00|1909|1908|1909.5|1908.5|1909.5|1908.5|1909|1908|38
1620733510000|2021-05-11 11:45:10|1910|1909|1910.5|1909|1910.5|1909|1910|1909|19
1620733520000|2021-05-11 11:45:20|||||||||156
1620733550000|2021-05-11 11:45:50|||||||||2990
1620733560000|2021-05-11 11:46:00|1909.5|1908.5|1908.5|1907.5|1910.5|1908.5|1908.5|1907|966
1620733570000|2021-05-11 11:46:10|1909|1908|1909.5|1908|1910|1909|1909|1907.5|761
1620733590000|2021-05-11 11:46:30|1910|1908.5|1910|1908|1910.5|1909|1909.5|1908|180
1620733600000|2021-05-11 11:46:40||1908.5||1908||1908.5||1908|0
1620733610000|2021-05-11 11:46:50|||||||||158
1620733620000|2021-05-11 11:47:00|1909.5||1909.5||1909.5||1909.5||0
1620733690000|2021-05-11 11:48:10|1909||1909||1909||1909||0
1620733790000|2021-05-11 11:49:50|1908.5|1907.5|1908|1907|1908.5|1907.5|1908|1907|763
1620733810000|2021-05-11 11:50:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|94
1620733860000|2021-05-11 11:51:00|||||||||221
1620733870000|2021-05-11 11:51:10|1907|1906|1906.5|1905.5|1907|1906|1906.5|1905.5|821
1620733880000|2021-05-11 11:51:20|1907|1906|1909|1907.5|1911|1909.5|1907|1905|14373
1620733890000|2021-05-11 11:51:30|1908.5|1907|1909|1907|1911|1909|1907.5|1906.5|8284
1620733900000|2021-05-11 11:51:40|1909.5|1907.5|1906.5|1905|1909.5|1907.5|1906|1905|2116
1620733910000|2021-05-11 11:51:50|1906|1904.5|1902.5|1902|1906|1904.5|1902.5|1902|1062
1620733920000|2021-05-11 11:52:00|1902|1901.5|1901.5|1900.5|1902|1901.5|1901.5|1900.5|484
1620733930000|2021-05-11 11:52:10|1902.5|1901|1902.5|1901|1902.5|1901.5|1901.5|1901|639
1620733950000|2021-05-11 11:52:30||1901.5||1901.5||1901.5||1901.5|0
1620733960000|2021-05-11 11:52:40|1902|1901|1902|1901|1902|1901|1902|1901|72
1620733970000|2021-05-11 11:52:50|||||||||100
1620733980000|2021-05-11 11:53:00|||||||||6
1620734010000|2021-05-11 11:53:30|||||||||1280
1620734090000|2021-05-11 11:54:50|||||||||154
1620734120000|2021-05-11 11:55:20|1902.5|1901.5|1902.5|1901|1902.5|1902|1902.5|1901|870
1620734140000|2021-05-11 11:55:40|1902||1902||1902||1902||0
1620734150000|2021-05-11 11:55:50|||||||||27
1620734160000|2021-05-11 11:56:00|||||||||47
1620734170000|2021-05-11 11:56:10|1901.5|1900.5|1902|1900.5|1902|1900.5|1901.5|1900.5|631
1620734180000|2021-05-11 11:56:20|1901.5||1901.5||1901.5||1901.5||0
1620734210000|2021-05-11 11:56:50|1901|1900|1901|1900.5|1901|1900.5|1899.5|1899|2563
1620734220000|2021-05-11 11:57:00|1901.5|1901|1902.5|1901.5|1902.5|1901.5|1901|1901|618
1620734230000|2021-05-11 11:57:10|1903|1902|1902.5|1902|1903|1902.5|1902.5|1902|705
1620734240000|2021-05-11 11:57:20|1902|1901.5|1902|1901|1902|1901.5|1902|1901|400
1620734260000|2021-05-11 11:57:40||1900.5||1901||1901||1900.5|318
1620734270000|2021-05-11 11:57:50||1900.5||1900.5||1900.5||1900.5|257
1620734280000|2021-05-11 11:58:00|1902.5|1901|1902|1901|1902.5|1901.5|1902|1901|278
1620734290000|2021-05-11 11:58:10||1900.5||1900.5||1900.5||1900.5|4
1620734300000|2021-05-11 11:58:20||1901||1901||1901||1901|0
1620734320000|2021-05-11 11:58:40|||||||||2613
1620734330000|2021-05-11 11:58:50||1900.5||1900.5||1900.5||1900.5|21
1620734340000|2021-05-11 11:59:00|1901.5|1900|1901|1900|1901.5|1900|1901|1900|921
1620734350000|2021-05-11 11:59:10|||||||||18
1620734370000|2021-05-11 11:59:30|1901.5|1900.5|1902|1901|1902.5|1901|1901.5|1900.5|153
1620734380000|2021-05-11 11:59:40|1903|1901.5|1902.5|1901.5|1903|1901.5|1902.5|1901.5|59
1620734390000|2021-05-11 11:59:50|1902|1901|1901|1900|1902|1901|1901|1900|896
1620734410000|2021-05-11 12:00:10|||||||||783
1620734420000|2021-05-11 12:00:20|1901.5|1900.5|1899.5|1898.5|1902|1901|1899|1898.5|4565
1620734430000|2021-05-11 12:00:30|1900|1899|1898|1897|1900.5|1899|1898|1897|12514
1620734460000|2021-05-11 12:01:00|1897.5|1896.5|1896.5|1895.5|1897.5|1896.5|1896|1895.5|437
1620734470000|2021-05-11 12:01:10|1896|1895|1895|1893.5|1896|1895|1895|1893|192
1620734490000|2021-05-11 12:01:30|1895.5|1894|1895|1893.5|1896.5|1894.5|1894.5|1893.5|4134
1620734500000|2021-05-11 12:01:40|||||||||26
1620734510000|2021-05-11 12:01:50|||||||||241
1620734520000|2021-05-11 12:02:00|||||||||560
1620734530000|2021-05-11 12:02:10|||||||||82
1620734540000|2021-05-11 12:02:20|||||||||300
1620734570000|2021-05-11 12:02:50|||||||||500
1620734580000|2021-05-11 12:03:00|||||||||160
1620734590000|2021-05-11 12:03:10|1895.5|1894|1897|1896|1897|1896|1895.5|1894|665
1620734610000|2021-05-11 12:03:30|1897.5|1896.5|1898|1897|1898|1897|1897.5|1896.5|74
1620734640000|2021-05-11 12:04:00|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897|1896.5|345
1620734670000|2021-05-11 12:04:30|1898|1897|1896.5|1896|1898|1897.5|1896.5|1896|383
1620734680000|2021-05-11 12:04:40|||||||||262
1620734690000|2021-05-11 12:04:50|1897.5||1897.5||1897.5||1897.5||14
1620734760000|2021-05-11 12:06:00|1897||1897||1897||1897||2
1620734770000|2021-05-11 12:06:10|||||||||600
1620734780000|2021-05-11 12:06:20|1896.5|1896.5|1897|1896|1897|1896.5|1896.5|1896|95
1620734790000|2021-05-11 12:06:30|1897.5|1896.5|1897.5|1896|1897.5|1896.5|1897.5|1896|179
1620734810000|2021-05-11 12:06:50|1897||1897||1897||1897||0
1620734840000|2021-05-11 12:07:20|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|36
1620734850000|2021-05-11 12:07:30|||||||||5
1620734900000|2021-05-11 12:08:20|1896|1895|1894.5|1893|1896|1895|1894|1893|3995
1620734910000|2021-05-11 12:08:30|1894|1892.5|1894|1893|1894.5|1893.5|1894|1892.5|733
1620734930000|2021-05-11 12:08:50|1894.5|1893.5|1894.5|1893.5|1895|1893.5|1894.5|1893.5|602
1620734940000|2021-05-11 12:09:00|1895|1894|1895|1893|1896.5|1895.5|1895|1893|1377
1620734950000|2021-05-11 12:09:10||1893.5||1893.5||1893.5||1893.5|0
1620734980000|2021-05-11 12:09:40|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|0
1620734990000|2021-05-11 12:09:50||1893.5||1893.5||1893.5||1893.5|131
1620735000000|2021-05-11 12:10:00||1893||1893||1893||1893|0
1620735050000|2021-05-11 12:10:50||1893.5||1893.5||1893.5||1893.5|0
1620735070000|2021-05-11 12:11:10||1893||1893||1893||1893|0
1620735080000|2021-05-11 12:11:20||1893.5||1893.5||1893.5||1893.5|1506
1620735090000|2021-05-11 12:11:30|1895|1894|1895|1894|1895|1894|1895|1894|15
1620735100000|2021-05-11 12:11:40||1893.5||1893.5||1893.5||1893.5|0
1620735140000|2021-05-11 12:12:20|||||||||48
1620735150000|2021-05-11 12:12:30|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|25
1620735160000|2021-05-11 12:12:40||1893.5||1893.5||1893.5||1893.5|0
1620735170000|2021-05-11 12:12:50|||||||||208
1620735180000|2021-05-11 12:13:00|1894|1893|1895|1894|1895|1894|1893.5|1892.5|1091
1620735200000|2021-05-11 12:13:20||1893.5||1893.5||1893.5||1893.5|0
1620735210000|2021-05-11 12:13:30|1894.5|1893|1893.5|1892.5|1894.5|1893|1893.5|1892.5|312
1620735220000|2021-05-11 12:13:40|1894|1893|1894.5|1892.5|1894.5|1893.5|1894|1892.5|186
1620735230000|2021-05-11 12:13:50|1894||1894.5||1894.5||1894||0
1620735240000|2021-05-11 12:14:00|1895|1893|1895|1893.5|1895|1893.5|1895|1893|78
1620735250000|2021-05-11 12:14:10|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|0
1620735290000|2021-05-11 12:14:50|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|0
1620735310000|2021-05-11 12:15:10|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|1067
1620735320000|2021-05-11 12:15:20||1893.5||1893.5||1893.5||1893.5|5
1620735340000|2021-05-11 12:15:40|1895|1894.5|1894.5|1893.5|1895|1894.5|1894.5|1893.5|125
1620735350000|2021-05-11 12:15:50|1893.5|1893|1893.5|1892.5|1894.5|1893|1893.5|1892.5|355
1620735370000|2021-05-11 12:16:10|||||||||91
1620735390000|2021-05-11 12:16:30|1893|1892|1892.5|1891.5|1893|1892|1892.5|1891.5|496
1620735400000|2021-05-11 12:16:40|1892|1891|1892|1890|1892|1891|1891|1890|808
1620735410000|2021-05-11 12:16:50||1890.5||1890.5||1890.5||1890.5|0
1620735440000|2021-05-11 12:17:20|1891.5|1890|1891|1889.5|1891.5|1890|1891|1889.5|546
1620735470000|2021-05-11 12:17:50|1890.5|1889|1890|1888.5|1890.5|1889|1889|1887.5|920
1620735480000|2021-05-11 12:18:00|1890.5|1889|1891|1889|1891|1889|1890.5|1889|224
1620735490000|2021-05-11 12:18:10|||||||||30
1620735560000|2021-05-11 12:19:20|1891.5|1889.5|1892|1890|1893|1892|1891.5|1889|5401
1620735570000|2021-05-11 12:19:30|1891.5|1889.5|1890|1888.5|1891.5|1889.5|1889.5|1888|1704
1620735590000|2021-05-11 12:19:50|||||||||20
1620735600000|2021-05-11 12:20:00|||||||||544
1620735650000|2021-05-11 12:20:50||1889||1888.5||1889||1888.5|33
1620735680000|2021-05-11 12:21:20|||||||||52
1620735690000|2021-05-11 12:21:30|1889.5||1889.5||1889.5||1889.5||132
1620735700000|2021-05-11 12:21:40|1890|1889|1890|1888.5|1890|1889|1889.5|1888.5|272
1620735710000|2021-05-11 12:21:50|||||||||41
1620735730000|2021-05-11 12:22:10|||||||||108
1620735750000|2021-05-11 12:22:30|||||||||400
1620735760000|2021-05-11 12:22:40|||||||||489
1620735770000|2021-05-11 12:22:50||1889||1888.5||1889||1888.5|0
1620735790000|2021-05-11 12:23:10|1889.5||1889.5||1889.5||1889.5||0
1620735820000|2021-05-11 12:23:40|1889|1888|1887.5|1886.5|1889|1888|1887.5|1886.5|2234
1620735830000|2021-05-11 12:23:50||1886||1886||1886||1886|23
1620735840000|2021-05-11 12:24:00|1887|1885.5|1887.5|1886.5|1887.5|1886.5|1886.5|1885.5|951
1620735850000|2021-05-11 12:24:10|||||||||9
1620735870000|2021-05-11 12:24:30|1887|1886|1887.5|1886|1887.5|1886.5|1887|1885.5|870
1620735880000|2021-05-11 12:24:40|||||||||239
1620735900000|2021-05-11 12:25:00|1888|1886.5|1889|1887|1889|1887.5|1888|1886.5|461
1620735910000|2021-05-11 12:25:10||1887.5||1887.5||1888||1887.5|0
1620735930000|2021-05-11 12:25:30||1888||1887.5||1888||1887.5|22
1620735940000|2021-05-11 12:25:40|1888.5|1887|1887.5|1886|1888.5|1887|1887.5|1886|301
1620735950000|2021-05-11 12:25:50|1888|1886.5|1889|1887.5|1889.5|1888.5|1888|1886.5|275
1620735960000|2021-05-11 12:26:00||1888||1888||1888||1888|117
1620735970000|2021-05-11 12:26:10||1887.5||1888||1888||1887.5|56796
1620735980000|2021-05-11 12:26:20|1888.5|1887.5|1888.5|1886.5|1888.5|1888.5|1888.5|1886.5|167
1620735990000|2021-05-11 12:26:30|1888|1886|1887.5|1885|1888|1886|1887.5|1885|645
1620736000000|2021-05-11 12:26:40||1885.5||1885.5||1885.5||1885.5|0
1620736010000|2021-05-11 12:26:50||1886||1886||1886||1886|93
1620736020000|2021-05-11 12:27:00|1887|1885.5|1886.5|1885|1887|1886|1886|1885|998
1620736030000|2021-05-11 12:27:10|||||||||75
1620736040000|2021-05-11 12:27:20|1886|1884.5|1884.5|1883|1886|1885|1884|1883|2037
1620736060000|2021-05-11 12:27:40|||||||||1916
1620736080000|2021-05-11 12:28:00|1884|1882.5|1885.5|1883.5|1885.5|1884|1883.5|1882.5|1525
1620736090000|2021-05-11 12:28:10|||||||||2
1620736120000|2021-05-11 12:28:40|||||||||21
1620736130000|2021-05-11 12:28:50|||||||||250
1620736140000|2021-05-11 12:29:00|1886|1884|1887.5|1885.5|1887.5|1885.5|1886|1884|838
1620736150000|2021-05-11 12:29:10|1887|1886|1886.5|1885|1887|1886|1886.5|1885|209
1620736160000|2021-05-11 12:29:20|1887|1885.5|1887|1885.5|1887|1885.5|1887|1885.5|52
1620736170000|2021-05-11 12:29:30|||||||||454
1620736180000|2021-05-11 12:29:40|||||||||193
1620736200000|2021-05-11 12:30:00|1886.5||1887||1887||1886.5||356
1620736220000|2021-05-11 12:30:20||1886||1886||1886||1886|298
1620736260000|2021-05-11 12:31:00|1887.5|1886.5|1888|1887|1891|1889|1887.5|1886.5|1635
1620736290000|2021-05-11 12:31:30|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|26
1620736300000|2021-05-11 12:31:40|1889|1888|1890|1888.5|1890.5|1888.5|1889|1888|65
1620736320000|2021-05-11 12:32:00|1890.5|1889|1891|1889.5|1891|1889.5|1890.5|1889|88
1620736330000|2021-05-11 12:32:10|1890.5|1889|1892|1891.5|1893|1891.5|1890.5|1889|3757
1620736340000|2021-05-11 12:32:20||1891||1891||1891||1891|66
1620736350000|2021-05-11 12:32:30|1892.5|1891.5|1893|1891.5|1893|1891.5|1892.5|1891.5|258
1620736420000|2021-05-11 12:33:40|1893.5|1892|1894|1893|1894|1893|1893.5|1892|299
1620736440000|2021-05-11 12:34:00|1893.5||1894||1894||1893.5||1283
1620736460000|2021-05-11 12:34:20|||||||||787
1620736490000|2021-05-11 12:34:50|||||||||265
1620736500000|2021-05-11 12:35:00|||||||||18188
1620736510000|2021-05-11 12:35:10|1894.5|1893.5|1895.5|1894.5|1896.5|1894.5|1893.5|1893|1534
1620736520000|2021-05-11 12:35:20|1895|1895|1895|1894|1895|1895|1894.5|1894|334
1620736530000|2021-05-11 12:35:30|1894.5|1893.5|1894|1893|1894.5|1893.5|1893.5|1893|311
1620736540000|2021-05-11 12:35:40|1893.5|1892.5|1893.5|1891.5|1894|1893|1893.5|1891.5|633
1620736570000|2021-05-11 12:36:10|1894|1892.5|1895|1893.5|1895|1893.5|1894|1892.5|832
1620736580000|2021-05-11 12:36:20||1894||1894||1894||1894|0
1620736590000|2021-05-11 12:36:30|1895.5|1894.5|1896|1894|1896|1894.5|1895.5|1894|617
1620736610000|2021-05-11 12:36:50|1895.5|1893.5|1895.5|1894|1896|1894.5|1895|1893.5|899
1620736620000|2021-05-11 12:37:00|1895|1893.5|1896.5|1894|1896.5|1894.5|1895|1893|134
1620736640000|2021-05-11 12:37:20|1897|1894.5|1897|1895.5|1897.5|1895.5|1896.5|1894.5|0
1620736660000|2021-05-11 12:37:40|1897.5|1896|1898|1896.5|1898|1896.5|1897.5|1896|6
1620736670000|2021-05-11 12:37:50|1897.5||1897.5||1897.5||1897.5||0
1620736680000|2021-05-11 12:38:00|1898||1898||1898||1898||58
1620736690000|2021-05-11 12:38:10||1897||1897||1897||1897|660
1620736710000|2021-05-11 12:38:30|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|791
1620736720000|2021-05-11 12:38:40|||||||||65
1620736730000|2021-05-11 12:38:50|1899|1898|1899|1898|1899.5|1898.5|1899|1897.5|80
1620736760000|2021-05-11 12:39:20||1898.5||1898.5||1898.5||1898.5|0
1620736770000|2021-05-11 12:39:30|1898.5|1898|1898.5|1897|1898.5|1898|1897.5|1897|1627
1620736790000|2021-05-11 12:39:50|1898||1898||1898||1898||0
1620736820000|2021-05-11 12:40:20|1898.5|1897.5|1898|1897|1898.5|1897.5|1898|1897|198
1620736840000|2021-05-11 12:40:40|1897.5|1896.5|1897|1896|1897.5|1896.5|1897|1895.5|258
1620736880000|2021-05-11 12:41:20|1896.5|1895.5|1895.5|1894.5|1896.5|1895.5|1895.5|1894.5|198
1620736890000|2021-05-11 12:41:30|||||||||30
1620736920000|2021-05-11 12:42:00|1895|1894|1895|1893.5|1895|1894|1894.5|1893|221
1620736960000|2021-05-11 12:42:40|||||||||51
1620736970000|2021-05-11 12:42:50|1894.5||1894.5||1894.5||1894.5||124
1620736980000|2021-05-11 12:43:00|||||||||16
1620736990000|2021-05-11 12:43:10|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|657
1620737040000|2021-05-11 12:44:00|1894|1893|1894.5|1893.5|1894.5|1893.5|1894|1893|1900
1620737050000|2021-05-11 12:44:10|1895|1894|1895|1894|1895|1894|1895|1894|181
1620737060000|2021-05-11 12:44:20|||||||||1000
1620737070000|2021-05-11 12:44:30|||||||||225
1620737080000|2021-05-11 12:44:40|||||||||8
1620737100000|2021-05-11 12:45:00|1896|1894.5|1897.5|1895.5|1898|1896|1895.5|1894.5|453
1620737110000|2021-05-11 12:45:10|1898|1896|1898|1896.5|1898.5|1897|1898|1896|2
1620737130000|2021-05-11 12:45:30||1897||1897||1897||1896.5|0
1620737140000|2021-05-11 12:45:40|||||||||104
1620737150000|2021-05-11 12:45:50|1897.5|1897.5|1897.5|1897|1898|1897.5|1897.5|1897|862
1620737160000|2021-05-11 12:46:00|1897|1896.5|1897.5|1896.5|1897.5|1896.5|1897|1896.5|647
1620737170000|2021-05-11 12:46:10|||||||||27
1620737180000|2021-05-11 12:46:20|||||||||134
1620737190000|2021-05-11 12:46:30|1898|1897|1899|1897|1899|1897|1898|1897|308
1620737200000|2021-05-11 12:46:40|1898.5||1898.5||1899||1898.5||0
1620737220000|2021-05-11 12:47:00|1898|1896.5|1897.5|1896.5|1898|1896.5|1897.5|1896.5|1128
1620737240000|2021-05-11 12:47:20|1898.5|1897|1899|1898|1899|1898|1898.5|1897|134
1620737260000|2021-05-11 12:47:40|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|121
1620737280000|2021-05-11 12:48:00|1898|1896.5|1897.5|1896.5|1898|1896.5|1897.5|1896.5|174
1620737320000|2021-05-11 12:48:40|1898.5|1897|1899|1897.5|1899|1897.5|1898.5|1897|236
1620737330000|2021-05-11 12:48:50|1899.5|1898|1899.5|1898|1899.5|1898|1899.5|1898|613
1620737350000|2021-05-11 12:49:10||1897.5||1897.5||1897.5||1897.5|0
1620737370000|2021-05-11 12:49:30|1898.5|1897|1895.5|1894|1899.5|1897|1895.5|1894|4407
1620737400000|2021-05-11 12:50:00|1896.5|1894.5|1897.5|1896|1897.5|1896|1896|1894|590
1620737410000|2021-05-11 12:50:10|1897|1895.5|1896|1894.5|1897.5|1895.5|1896|1894.5|1936
1620737430000|2021-05-11 12:50:30|||||||||51
1620737440000|2021-05-11 12:50:40|||||||||19
1620737450000|2021-05-11 12:50:50|1895.5|1895|1895.5|1894.5|1895.5|1895|1895.5|1894.5|181
1620737470000|2021-05-11 12:51:10|||||||||791
1620737490000|2021-05-11 12:51:30|1895|1894|1895|1894|1895|1894|1895|1894|250
1620737500000|2021-05-11 12:51:40||1894.5||1894.5||1894.5||1894.5|10
1620737520000|2021-05-11 12:52:00|||||||||1500
1620737530000|2021-05-11 12:52:10|1895.5|1895|1896|1894.5|1897|1895|1895.5|1894.5|893
1620737550000|2021-05-11 12:52:30|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|0
1620737560000|2021-05-11 12:52:40|1897|1896|1897.5|1896.5|1897.5|1896.5|1897|1896|191
1620737580000|2021-05-11 12:53:00|1897|1897|1897|1896.5|1897|1897|1897|1896.5|68
1620737590000|2021-05-11 12:53:10|1897.5|1896|1897|1896|1897.5|1896.5|1896.5|1896|905
1620737650000|2021-05-11 12:54:10|1897.5|1896.5|1897|1896|1899|1897.5|1897|1896|479
1620737660000|2021-05-11 12:54:20|||||||||763
1620737680000|2021-05-11 12:54:40||1896.5||1896.5||1896.5||1896.5|0
1620737700000|2021-05-11 12:55:00|1897.5|1897|1898|1896.5|1898|1897|1897.5|1896.5|147
1620737730000|2021-05-11 12:55:30|||||||||14
1620737790000|2021-05-11 12:56:30|1897.5|1897|1896|1894.5|1897.5|1897|1896|1894.5|1351
1620737800000|2021-05-11 12:56:40|||||||||19
1620737810000|2021-05-11 12:56:50||1895||1895||1895||1895|0
1620737830000|2021-05-11 12:57:10||1894.5||1894.5||1894.5||1894.5|8
1620737890000|2021-05-11 12:58:10|1895.5||1895.5||1895.5||1895.5||0
1620737910000|2021-05-11 12:58:30|1895|1894|1895|1894|1895|1894|1895|1894|123
1620737930000|2021-05-11 12:58:50|||||||||5
1620737950000|2021-05-11 12:59:10|1895.5|1894.5|1895|1894|1895.5|1894.5|1895|1894|469
1620737960000|2021-05-11 12:59:20|||||||||10
1620737970000|2021-05-11 12:59:30|1894.5|1893.5|1893|1891.5|1895|1893.5|1893|1891.5|1493
1620737980000|2021-05-11 12:59:40|1893.5|1892|1894|1893|1894|1893|1893.5|1892|73
1620737990000|2021-05-11 12:59:50|1894.5|1892.5|1894|1892.5|1894.5|1892.5|1894|1892.5|4556
1620738000000|2021-05-11 13:00:00|1893.5||1893.5||1893.5||1893.5||0
1620738010000|2021-05-11 13:00:10|1893|1892|1893.5|1892|1893.5|1892|1893|1891|142
1620738020000|2021-05-11 13:00:20|||||||||271
1620738030000|2021-05-11 13:00:30|||||||||2
1620738040000|2021-05-11 13:00:40|||||||||217
1620738070000|2021-05-11 13:01:10|1893|1891.5|1892.5|1891.5|1893|1891.5|1892.5|1891.5|229
1620738100000|2021-05-11 13:01:40|||||||||1
1620738110000|2021-05-11 13:01:50|1893|1892|1893|1891.5|1893|1892|1893|1891.5|862
1620738120000|2021-05-11 13:02:00|||||||||278
1620738130000|2021-05-11 13:02:10|||||||||9
1620738140000|2021-05-11 13:02:20|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|116
1620738180000|2021-05-11 13:03:00|1893|1891.5|1892.5|1891|1893|1891.5|1892.5|1891|0
1620738200000|2021-05-11 13:03:20|1892||1892||1892||1892||27
1620738220000|2021-05-11 13:03:40|||||||||5
1620738240000|2021-05-11 13:04:00|1891.5|1890.5|1890.5|1889|1891.5|1890.5|1890.5|1889|27620
1620738250000|2021-05-11 13:04:10|1891|1889.5|1890.5|1889|1891|1889.5|1890.5|1889|333
1620738280000|2021-05-11 13:04:40|1890|1889.5|1890.5|1889|1890.5|1889.5|1889.5|1889|23744
1620738290000|2021-05-11 13:04:50|1890||1890||1890||1890||9158
1620738300000|2021-05-11 13:05:00|||||||||132
1620738310000|2021-05-11 13:05:10|1889.5|1888.5|1888|1886.5|1889.5|1888.5|1888|1886|797
1620738320000|2021-05-11 13:05:20|1887.5|1886|1887.5|1886|1887.5|1886|1887.5|1885.5|133
1620738330000|2021-05-11 13:05:30|1888|1886.5|1888.5|1887|1888.5|1887|1888|1886.5|180
1620738340000|2021-05-11 13:05:40|||||||||526
1620738350000|2021-05-11 13:05:50|1888|1886.5|1888|1886.5|1888|1886.5|1888|1886.5|172
1620738400000|2021-05-11 13:06:40|||||||||19
1620738410000|2021-05-11 13:06:50|1887.5|1887|1888|1886.5|1888|1887|1887.5|1886.5|652
1620738430000|2021-05-11 13:07:10|1887.5|1886|1887.5|1885.5|1887.5|1886|1887.5|1885.5|619
1620738450000|2021-05-11 13:07:30|1887|1885|1886.5|1885|1887|1885|1886.5|1885|247
1620738460000|2021-05-11 13:07:40|1886|1885.5|1886|1885|1887|1885.5|1886|1885|2397
1620738470000|2021-05-11 13:07:50|1886.5||1886||1886.5||1886||7
1620738480000|2021-05-11 13:08:00|1886.5|1885.5|1886.5|1885|1886.5|1885.5|1886|1885|490
1620738490000|2021-05-11 13:08:10|1887|1885.5|1887.5|1885.5|1887.5|1886.5|1887|1885.5|1183
1620738500000|2021-05-11 13:08:20|1887|1886|1887.5|1886|1887.5|1886.5|1887|1886|82
1620738510000|2021-05-11 13:08:30|1887|1885.5|1887|1885.5|1887|1885.5|1887|1885.5|142
1620738520000|2021-05-11 13:08:40|1887.5|1886|1887.5|1886|1887.5|1886|1887|1886|613
1620738530000|2021-05-11 13:08:50||1886.5||1886.5||1886.5||1886.5|3
1620738540000|2021-05-11 13:09:00|1887|1885.5|1887|1885.5|1887|1885.5|1887|1885.5|307
1620738550000|2021-05-11 13:09:10|||||||||42
1620738560000|2021-05-11 13:09:20|1887.5|1887|1887.5|1886|1887.5|1887|1887.5|1886|1056
1620738570000|2021-05-11 13:09:30||1886.5||1886.5||1886.5||1886.5|0
1620738590000|2021-05-11 13:09:50|1888|1887|1888.5|1888|1889|1888.5|1888|1887|1620
1620738600000|2021-05-11 13:10:00|||||||||441
1620738610000|2021-05-11 13:10:10|1888|1887.5|1888|1887|1888|1887.5|1888|1887|13
1620738630000|2021-05-11 13:10:30|1887.5|1886.5|1887|1886|1888|1886.5|1887|1886|1127
1620738640000|2021-05-11 13:10:40|||||||||57
1620738650000|2021-05-11 13:10:50|1887.5|1886.5|1891.5|1890.5|1891.5|1891|1887.5|1886|13456
1620738660000|2021-05-11 13:11:00|1891|1890|1891|1889.5|1891|1890|1891|1889.5|0
1620738670000|2021-05-11 13:11:10|1890.5|1889|1890.5|1889.5|1890.5|1889.5|1890.5|1888.5|1339
1620738680000|2021-05-11 13:11:20|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1888.5|1495
1620738710000|2021-05-11 13:11:50|1891|1890|1890.5|1889|1891.5|1890.5|1890|1888.5|2500
1620738720000|2021-05-11 13:12:00|1890||1890.5||1890.5||1890||430
1620738740000|2021-05-11 13:12:20|1890|1889.5|1890.5|1889|1891.5|1890|1890|1889|1849
1620738820000|2021-05-11 13:13:40||1889.5||1889.5||1889.5||1889.5|0
1620738850000|2021-05-11 13:14:10|1890|1890|1891.5|1890.5|1891.5|1890.5|1890|1889.5|705
1620738870000|2021-05-11 13:14:30||1891||1890.5||1891||1890.5|741
1620738890000|2021-05-11 13:14:50|||||||||503
1620738900000|2021-05-11 13:15:00|||||||||1
1620738910000|2021-05-11 13:15:10|1892|1891|1893|1891|1893|1891|1892|1890.5|195
1620738920000|2021-05-11 13:15:20|1892.5||1892.5||1892.5||1892.5||0
1620738960000|2021-05-11 13:16:00|||||||||565
1620738980000|2021-05-11 13:16:20|1893|1891.5|1894|1892|1894|1892|1893|1891.5|656
1620738990000|2021-05-11 13:16:30|1894.5|1892.5|1894|1892|1894.5|1893|1894|1892|112
1620739030000|2021-05-11 13:17:10|1893.5|1891.5|1892|1891|1893.5|1892|1892|1891|437
1620739040000|2021-05-11 13:17:20||1890.5||1890.5||1890.5||1890.5|2619
1620739080000|2021-05-11 13:18:00|||||||||236
1620739090000|2021-05-11 13:18:10|||||||||483
1620739100000|2021-05-11 13:18:20|1892.5|1891|1892|1890.5|1893|1891.5|1892|1890.5|794
1620739120000|2021-05-11 13:18:40|1891.5||1891.5||1891.5||1891.5||30
1620739130000|2021-05-11 13:18:50|1892||1892||1892||1892||84
1620739150000|2021-05-11 13:19:10|1892.5|1891|1893|1891|1893|1891|1892.5|1891|164
1620739160000|2021-05-11 13:19:20|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|9185
1620739170000|2021-05-11 13:19:30|1891.5||1892||1892||1891.5||604
1620739180000|2021-05-11 13:19:40|1891|1890.5|1891|1890|1891.5|1891|1891|1890|463
1620739190000|2021-05-11 13:19:50|1890.5|1889.5|1890|1889.5|1890.5|1890|1890|1889.5|385
1620739210000|2021-05-11 13:20:10|||||||||21
1620739220000|2021-05-11 13:20:20||1889||1889||1889||1889|42
1620739250000|2021-05-11 13:20:50|1889.5|1888.5|1888|1886.5|1889.5|1888.5|1887|1886.5|1178
1620739260000|2021-05-11 13:21:00|1888.5|1887|1888.5|1887.5|1888.5|1887.5|1888.5|1887|329
1620739270000|2021-05-11 13:21:10||1888||1888||1888||1888|0
1620739310000|2021-05-11 13:21:50|||||||||110
1620739320000|2021-05-11 13:22:00||1887.5||1887||1887.5||1887|34
1620739330000|2021-05-11 13:22:10|1888|1886.5|1888|1887|1888|1887|1887|1886.5|0
1620739350000|2021-05-11 13:22:30|1887.5|1885.5|1887|1885.5|1887.5|1886.5|1887|1885.5|217
1620739370000|2021-05-11 13:22:50|1887.5|1886|1888.5|1887|1888.5|1888|1887.5|1886|352
1620739380000|2021-05-11 13:23:00|||||||||79
1620739390000|2021-05-11 13:23:10||1887.5||1887.5||1887.5||1887.5|181
1620739400000|2021-05-11 13:23:20||1887||1887.5||1887.5||1887|0
1620739410000|2021-05-11 13:23:30|||||||||31
1620739430000|2021-05-11 13:23:50|1888|1887|1887.5|1886.5|1888|1887|1887.5|1886|459
1620739450000|2021-05-11 13:24:10|1887|1886|1886|1885|1887|1886.5|1886|1885|0
1620739470000|2021-05-11 13:24:30|||||||||19
1620739490000|2021-05-11 13:24:50|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|317
1620739510000|2021-05-11 13:25:10||1885||1884.5||1885||1884.5|8
1620739530000|2021-05-11 13:25:30|1886|1885|1886|1885|1886|1885|1885.5|1884.5|556
1620739540000|2021-05-11 13:25:40|1885.5|1884.5|1886|1884.5|1886|1884.5|1885.5|1884.5|51
1620739550000|2021-05-11 13:25:50|1885.5|1884|1884.5|1884|1885.5|1884|1884.5|1883.5|591
1620739560000|2021-05-11 13:26:00|||||||||17
1620739590000|2021-05-11 13:26:30|1885|1883.5|1885|1884|1885|1884|1884.5|1883.5|418
1620739600000|2021-05-11 13:26:40|1885.5|1884.5|1886|1884.5|1886|1885|1885.5|1884.5|749
1620739610000|2021-05-11 13:26:50|||||||||190
1620739620000|2021-05-11 13:27:00|1885.5|1884|1885.5|1884|1885.5|1884|1885.5|1884|109
1620739630000|2021-05-11 13:27:10|1886|1884.5|1886|1885|1886|1885|1885.5|1884.5|382
1620739640000|2021-05-11 13:27:20|1886.5|1885.5|1887|1885.5|1887|1886|1886.5|1885.5|593
1620739650000|2021-05-11 13:27:30|1887.5|1886|1887.5|1886.5|1887.5|1886.5|1887.5|1886|90
1620739680000|2021-05-11 13:28:00|1887|1886|1887|1885.5|1887|1886|1886.5|1885.5|1036
1620739700000|2021-05-11 13:28:20|||||||||28
1620739710000|2021-05-11 13:28:30|1887.5|1886|1887.5|1886.5|1887.5|1886.5|1887.5|1886|152
1620739790000|2021-05-11 13:29:50|1887|1887|1887.5|1886.5|1887.5|1887|1886.5|1886|1990
1620739800000|2021-05-11 13:30:00|1887|1886|1887.5|1886|1887.5|1886|1886|1885|2280
1620739810000|2021-05-11 13:30:10|1887|1885.5|1887|1885.5|1887|1886|1886.5|1885|273
1620739820000|2021-05-11 13:30:20|1886.5|1885|1886|1885|1886.5|1885|1886|1885|17
1620739830000|2021-05-11 13:30:30|1885.5|1884.5|1885.5|1884.5|1885.5|1885|1885.5|1884.5|296
1620739850000|2021-05-11 13:30:50|1885|1884|1886|1885|1887|1886|1885|1883.5|1391
1620739860000|2021-05-11 13:31:00|1886.5|1885.5|1887|1886|1887|1886|1886.5|1885.5|254
1620739870000|2021-05-11 13:31:10|1887.5|1886.5|1888|1886.5|1888.5|1887|1887.5|1886.5|1133
1620739890000|2021-05-11 13:31:30|1888.5|1887|1888|1887|1888.5|1887|1888|1886.5|143
1620739900000|2021-05-11 13:31:40||1886.5||1886.5||1886.5||1886.5|1301
1620739910000|2021-05-11 13:31:50|1888.5|1887|1889|1887|1889|1888|1888.5|1887|808
1620739920000|2021-05-11 13:32:00|1888.5|1886.5|1887.5|1886|1888.5|1886.5|1887.5|1886|1826
1620739930000|2021-05-11 13:32:10|1887|1885.5|1886|1884|1887.5|1885.5|1886|1884|465
1620739940000|2021-05-11 13:32:20||1884.5||1884.5||1884.5||1884.5|0
1620739950000|2021-05-11 13:32:30|1886.5|1885|1887|1885|1887|1885.5|1886.5|1884.5|109
1620739960000|2021-05-11 13:32:40|||||||||1054
1620739970000|2021-05-11 13:32:50|1887.5|1885.5|1887|1885|1887.5|1886|1887|1885|1055
1620739990000|2021-05-11 13:33:10|1886.5|1884.5|1886|1884|1886.5|1885|1886|1884|499
1620740010000|2021-05-11 13:33:30||1884.5||1884||1884.5||1884|356
1620740030000|2021-05-11 13:33:50|||||||||6
1620740050000|2021-05-11 13:34:10|1885.5||1885.5||1885.5||1885.5||0
1620740060000|2021-05-11 13:34:20|1885|1883.5|1885.5|1884|1885.5|1884|1885|1883.5|586
1620740070000|2021-05-11 13:34:30|1886||1886||1886||1885.5||90
1620740080000|2021-05-11 13:34:40|1885.5|1883.5|1885.5|1883.5|1886|1884|1885|1883.5|302
1620740090000|2021-05-11 13:34:50||1884||1884||1884||1884|1
1620740100000|2021-05-11 13:35:00|1886||1885.5||1886||1885.5||0
1620740130000|2021-05-11 13:35:30|1886|1885|1886.5|1884.5|1888|1886.5|1885.5|1884.5|3080
1620740140000|2021-05-11 13:35:40|1887|1885|1889|1888|1890|1888|1887|1885|1737
1620740150000|2021-05-11 13:35:50|1889.5|1888.5|1889.5|1888|1889.5|1888.5|1889.5|1888|0
1620740160000|2021-05-11 13:36:00|1890.5|1889|1892.5|1891.5|1892.5|1891.5|1890|1889|1811
1620740170000|2021-05-11 13:36:10|||||||||482
1620740180000|2021-05-11 13:36:20|1893.5|1892|1891.5|1891|1893.5|1892.5|1891.5|1891|1187
1620740190000|2021-05-11 13:36:30|1892|1890.5|1894|1892.5|1894|1892.5|1892|1890.5|1187
1620740200000|2021-05-11 13:36:40|1893.5||1894||1894||1893.5||0
1620740210000|2021-05-11 13:36:50|1893.5|1892|1893.5|1891.5|1893.5|1892|1893.5|1891.5|391
1620740220000|2021-05-11 13:37:00|1893|1891|1891.5|1890|1893|1891.5|1891.5|1890|2077
1620740250000|2021-05-11 13:37:30|1891||1891||1891||1891||0
1620740270000|2021-05-11 13:37:50|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890|249
1620740280000|2021-05-11 13:38:00|1891|1891|1891|1890|1891|1891|1891|1890|632
1620740290000|2021-05-11 13:38:10|1890.5||1890.5||1890.5||1890.5||0
1620740300000|2021-05-11 13:38:20|||||||||100
1620740310000|2021-05-11 13:38:30|1891|1889.5|1890.5|1888.5|1891|1890.5|1890|1888.5|1765
1620740400000|2021-05-11 13:40:00|1889.5|1889|1889.5|1888.5|1889.5|1889|1889.5|1888.5|933
1620740420000|2021-05-11 13:40:20|1890|1889|1891|1890.5|1892|1890.5|1889.5|1889|586
1620740430000|2021-05-11 13:40:30|||||||||852
1620740440000|2021-05-11 13:40:40||1890||1890||1890||1890|251
1620740450000|2021-05-11 13:40:50|||||||||251
1620740460000|2021-05-11 13:41:00||1890.5||1890||1890.5||1890|252
1620740520000|2021-05-11 13:42:00|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891|1890|2353
1620740530000|2021-05-11 13:42:10|1892|1890.5|1892.5|1891|1893|1892.5|1892|1890.5|1308
1620740540000|2021-05-11 13:42:20|1893|1891.5|1893.5|1892|1893.5|1892|1893|1891.5|1
1620740550000|2021-05-11 13:42:30|1894|1892.5|1895.5|1894|1895.5|1894|1894|1892|1122
1620740570000|2021-05-11 13:42:50|1896|1894.5|1896.5|1895|1896.5|1895|1896|1894.5|114
1620740580000|2021-05-11 13:43:00|1897|1895.5|1897|1896|1897|1896|1897|1895.5|543
1620740590000|2021-05-11 13:43:10|1898|1896.5|1898.5|1897|1898.5|1897|1898|1896.5|585
1620740600000|2021-05-11 13:43:20|1898|1896.5|1899|1897.5|1899|1898|1897|1896|2227
1620740610000|2021-05-11 13:43:30|1899.5|1898|1900|1898.5|1900|1898.5|1899.5|1897.5|742
1620740620000|2021-05-11 13:43:40||1899||1898.5||1899||1898.5|0
1620740630000|2021-05-11 13:43:50|1899.5|1898|1899.5|1899|1899.5|1899|1899.5|1898|142
1620740640000|2021-05-11 13:44:00|1900|1898.5|1899.5|1898.5|1900|1899|1899.5|1898.5|141
1620740650000|2021-05-11 13:44:10|1900|1899|1900|1898.5|1900|1899|1900|1898.5|44
1620740660000|2021-05-11 13:44:20|||||||||12
1620740680000|2021-05-11 13:44:40|1900.5|1899|1901.5|1899.5|1901.5|1900|1900.5|1899|1561
1620740690000|2021-05-11 13:44:50||1900||1900||1900||1900|0
1620740700000|2021-05-11 13:45:00|1901|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900.5|227
1620740710000|2021-05-11 13:45:10|1902|1901|1903|1902.5|1903|1902.5|1902|1901|330
1620740720000|2021-05-11 13:45:20|1903.5||1903.5||1903.5||1903.5||3
1620740730000|2021-05-11 13:45:30|1903|1902|1900.5|1899.5|1903|1902|1900|1898.5|2230
1620740750000|2021-05-11 13:45:50|1901|1900|1901|1900|1901|1900|1901|1899.5|216
1620740760000|2021-05-11 13:46:00|1901.5|1900.5|1903.5|1901.5|1903.5|1901.5|1901.5|1900.5|738
1620740770000|2021-05-11 13:46:10|1903||1902.5||1903||1902.5||0
1620740780000|2021-05-11 13:46:20|1902|1900.5|1901.5|1900|1902|1901.5|1901.5|1900|427
1620740790000|2021-05-11 13:46:30||1900.5||1900||1900.5||1900|78
1620740800000|2021-05-11 13:46:40|1902|1900.5|1903.5|1901.5|1903.5|1901.5|1902|1900|174
1620740810000|2021-05-11 13:46:50||1902||1902||1902||1902|0
1620740820000|2021-05-11 13:47:00|1903|1901.5|1903|1901.5|1903|1902|1902.5|1901.5|117
1620740840000|2021-05-11 13:47:20||1902||1902||1902||1902|40
1620740850000|2021-05-11 13:47:30|1903.5|1902.5|1903.5|1902|1903.5|1902.5|1903.5|1902|41
1620740880000|2021-05-11 13:48:00|||||||||498
1620740890000|2021-05-11 13:48:10|1904|1902.5|1905|1903|1905|1903|1904|1902.5|957
1620740900000|2021-05-11 13:48:20|1905.5|1904|1906|1904|1906|1904|1905.5|1904|1125
1620740910000|2021-05-11 13:48:30|||||||||137
1620740920000|2021-05-11 13:48:40|1906.5|1904.5|1908|1907|1908|1907|1906.5|1904.5|743
1620740930000|2021-05-11 13:48:50|||||||||27
1620740940000|2021-05-11 13:49:00|1909|1907.5|1908.5|1907|1909|1908|1908.5|1907|1066
1620740960000|2021-05-11 13:49:20||1907.5||1907.5||1907.5||1907.5|0
1620740970000|2021-05-11 13:49:30|1908|1907|1908|1907|1908|1907|1908|1907|35
1620740980000|2021-05-11 13:49:40|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908|1907|361
1620741010000|2021-05-11 13:50:10|1908|1905.5|1907|1905|1908.5|1907|1907|1904.5|5012
1620741020000|2021-05-11 13:50:20|1906.5|1905.5|1906|1905|1906.5|1906|1906|1905|580
1620741030000|2021-05-11 13:50:30|1905.5|1905.5|1905|1903|1905.5|1905.5|1905|1903|1057
1620741040000|2021-05-11 13:50:40|1904|1904|1905|1904|1905.5|1904.5|1903.5|1903|1154
1620741050000|2021-05-11 13:50:50|1905.5|1904.5|1906|1904.5|1907|1905.5|1905.5|1904|3478
1620741060000|2021-05-11 13:51:00|1905.5|1904|1905|1904|1905.5|1904|1905|1904|415
1620741090000|2021-05-11 13:51:30|1904.5|1903.5|1903.5|1902.5|1904.5|1904|1903.5|1902|481
1620741100000|2021-05-11 13:51:40|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1902.5|330
1620741110000|2021-05-11 13:51:50|1904||1904||1904||1904||132
1620741120000|2021-05-11 13:52:00|||||||||125
1620741130000|2021-05-11 13:52:10|||||||||441
1620741140000|2021-05-11 13:52:20|1903.5|1902.5|1906.5|1904.5|1906.5|1904.5|1903.5|1902.5|1964
1620741150000|2021-05-11 13:52:30|1907|1905|1908|1906|1908|1906|1906.5|1905|0
1620741170000|2021-05-11 13:52:50|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1906.5|1906.5|1194
1620741180000|2021-05-11 13:53:00|1908|1907|1907.5|1906.5|1908.5|1907|1907.5|1906|956
1620741190000|2021-05-11 13:53:10|1907||1907||1907||1907||0
1620741200000|2021-05-11 13:53:20|||||||||135
1620741210000|2021-05-11 13:53:30|1907.5|1907|1907.5|1907|1908|1907|1907.5|1907|33
1620741220000|2021-05-11 13:53:40|1907|1906.5|1907.5|1907|1907.5|1907|1907|1906.5|526
1620741230000|2021-05-11 13:53:50|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|503
1620741250000|2021-05-11 13:54:10|||||||||2
1620741280000|2021-05-11 13:54:40|||||||||193
1620741300000|2021-05-11 13:55:00|1908||1908.5||1908.5||1908||2564
1620741310000|2021-05-11 13:55:10|1908|1907|1909|1908.5|1909|1908.5|1908|1907|785
1620741320000|2021-05-11 13:55:20|1909.5|1909|1909|1907|1910|1909|1908.5|1907|1965
1620741330000|2021-05-11 13:55:30|||||||||75
1620741350000|2021-05-11 13:55:50|1908.5|1906.5|1907.5|1907|1908.5|1907|1907.5|1906.5|1601
1620741360000|2021-05-11 13:56:00|1907|1906.5|1907|1905.5|1907.5|1906.5|1906|1904|5046
1620741370000|2021-05-11 13:56:10|1906.5||1906.5||1906.5||1906.5||0
1620741380000|2021-05-11 13:56:20|||||||||262
1620741390000|2021-05-11 13:56:30|1906|1905|1906|1905|1906|1905|1906|1905|431
1620741420000|2021-05-11 13:57:00|1907.5|1905.5|1907.5|1906.5|1908|1906.5|1906.5|1905.5|966
1620741430000|2021-05-11 13:57:10|1908.5|1907|1909|1907.5|1909|1907.5|1908.5|1907|177
1620741450000|2021-05-11 13:57:30|1908.5|1907|1907|1905|1909|1907|1907|1905|1597
1620741460000|2021-05-11 13:57:40|1906|1904.5|1904.5|1903.5|1906|1904.5|1904|1902.5|1105
1620741470000|2021-05-11 13:57:50|1905|1904|1904.5|1903.5|1905|1904|1904.5|1903.5|445
1620741480000|2021-05-11 13:58:00||1904||1903.5||1904||1903.5|307
1620741490000|2021-05-11 13:58:10|1905.5|1904|1906|1904|1906.5|1904|1905.5|1904|143
1620741500000|2021-05-11 13:58:20|1905.5|1904.5|1906|1904.5|1907|1904.5|1905.5|1904.5|2130
1620741510000|2021-05-11 13:58:30|1906.5||1906.5||1906.5||1906.5||62
1620741530000|2021-05-11 13:58:50||1905||1905||1905||1905|109
1620741550000|2021-05-11 13:59:10|1907|1905.5|1908.5|1907|1908.5|1907|1906.5|1905.5|1053
1620741570000|2021-05-11 13:59:30|1908||1908||1908||1908||0
1620741580000|2021-05-11 13:59:40|||||||||170
1620741590000|2021-05-11 13:59:50|1907.5|1907.5|1908.5|1908|1908.5|1908|1907.5|1907.5|400
1620741600000|2021-05-11 14:00:00|1909.5||1909.5||1909.5||1909.5||367
1620741620000|2021-05-11 14:00:20|1909|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|397
1620741630000|2021-05-11 14:00:30|1908|1907|1907.5|1905.5|1908|1907|1907.5|1905|1623
1620741640000|2021-05-11 14:00:40||1905||1905||1905||1905|0
1620741650000|2021-05-11 14:00:50|1907|1904.5|1906|1904.5|1907|1904.5|1906|1904.5|370
1620741660000|2021-05-11 14:01:00|1905.5|1905|1907.5|1905.5|1907.5|1905.5|1905.5|1904.5|1369
1620741680000|2021-05-11 14:01:20|1908||1908||1908||1908||0
1620741690000|2021-05-11 14:01:30|1907.5||1907.5||1907.5||1907.5||0
1620741720000|2021-05-11 14:02:00|1908|1906.5|1909|1907.5|1909|1908|1908|1905.5|1419
1620741730000|2021-05-11 14:02:10||1908||1908||1908||1908|0
1620741740000|2021-05-11 14:02:20|||||||||155
1620741770000|2021-05-11 14:02:50|1908.5|1907.5|1909|1908|1909|1908|1908.5|1907.5|684
1620741790000|2021-05-11 14:03:10|||||||||26
1620741800000|2021-05-11 14:03:20|||||||||415
1620741820000|2021-05-11 14:03:40|1908.5|1907.5|1906.5|1905|1908.5|1907.5|1906.5|1905|2576
1620741830000|2021-05-11 14:03:50||1905.5||1905.5||1905.5||1905.5|0
1620741840000|2021-05-11 14:04:00||1906||1905.5||1906||1905.5|739
1620741850000|2021-05-11 14:04:10|1906|1905|1906|1905|1906|1905|1906|1905|234
1620741860000|2021-05-11 14:04:20|1905.5|1904.5|1905.5|1904|1905.5|1904.5|1905.5|1904|1172
1620741870000|2021-05-11 14:04:30|1905||1905||1905||1905||0
1620741890000|2021-05-11 14:04:50|1904.5||1904.5||1904.5||1904.5||309
1620741900000|2021-05-11 14:05:00|1905|1903.5|1906|1904.5|1906|1904.5|1905|1903.5|1176
1620741920000|2021-05-11 14:05:20||1905||1905||1905||1905|0
1620741930000|2021-05-11 14:05:30|1905.5|1904.5|1905|1904.5|1905.5|1904.5|1905|1904.5|237
1620741940000|2021-05-11 14:05:40|1904.5|1904|1904|1902.5|1904.5|1904|1903.5|1902|769
1620741970000|2021-05-11 14:06:10|1903.5|1903|1904|1903|1904.5|1903|1903|1903|1543
1620741980000|2021-05-11 14:06:20|1904.5|1903.5|1906|1904|1906|1904|1904.5|1903.5|394
1620742000000|2021-05-11 14:06:40|1905.5||1905.5||1905.5||1905.5||1
1620742010000|2021-05-11 14:06:50|1905|1903.5|1904.5|1903.5|1905|1903.5|1904.5|1903.5|117
1620742020000|2021-05-11 14:07:00|1904|1903|1903.5|1903|1904|1903|1903.5|1903|400
1620742040000|2021-05-11 14:07:20|1904.5||1904.5||1904.5||1904.5||132
1620742050000|2021-05-11 14:07:30|1904||1903.5||1904||1903.5||290
1620742090000|2021-05-11 14:08:10|1904.5|1903.5|1905.5|1904.5|1905.5|1904.5|1904.5|1903.5|478
1620742100000|2021-05-11 14:08:20|1906|1905|1906|1905|1906|1905|1906|1905|86
1620742110000|2021-05-11 14:08:30|||||||||27
1620742120000|2021-05-11 14:08:40|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|40
1620742130000|2021-05-11 14:08:50|1905|1905|1905.5|1905|1906|1905|1905|1904.5|3265
1620742140000|2021-05-11 14:09:00|1905|1904.5|1903.5|1902|1905.5|1904.5|1903.5|1901.5|1715
1620742150000|2021-05-11 14:09:10|||||||||6
1620742190000|2021-05-11 14:09:50|1904|1902.5|1904.5|1903|1904.5|1903.5|1904|1902.5|751
1620742200000|2021-05-11 14:10:00|||||||||158
1620742210000|2021-05-11 14:10:10|1905|1903.5|1905|1903.5|1905|1904|1905|1903|651
1620742230000|2021-05-11 14:10:30||1904||1904||1904||1904|444
1620742240000|2021-05-11 14:10:40|1904.5||1904.5||1904.5||1904.5||0
1620742250000|2021-05-11 14:10:50|1905||1905||1905||1905||0
1620742270000|2021-05-11 14:11:10|1904.5|1904.5|1905|1904|1905|1904.5|1904.5|1904|513
1620742280000|2021-05-11 14:11:20|1904.5|1903.5|1903|1901.5|1905|1903.5|1903|1901.5|778
1620742290000|2021-05-11 14:11:30||1902||1902||1902||1902|0
1620742310000|2021-05-11 14:11:50|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|455
1620742320000|2021-05-11 14:12:00|1902|1901|1902.5|1901.5|1902.5|1901.5|1902|1901|245
1620742330000|2021-05-11 14:12:10|1903|1902|1902.5|1902|1903|1902.5|1902.5|1902|218
1620742340000|2021-05-11 14:12:20||1901.5||1902||1902||1901.5|149
1620742360000|2021-05-11 14:12:40|1903||1903||1903||1903||157
1620742370000|2021-05-11 14:12:50|1903.5|1902.5|1905|1903.5|1905|1903.5|1903.5|1902.5|674
1620742380000|2021-05-11 14:13:00|1905.5||1905||1905.5||1905||0
1620742390000|2021-05-11 14:13:10|1904.5|1903|1904|1903|1904.5|1903|1904|1903|101
1620742400000|2021-05-11 14:13:20|1903.5|1903.5|1904|1903|1904.5|1903.5|1903.5|1903|417
1620742410000|2021-05-11 14:13:30|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|125
1620742420000|2021-05-11 14:13:40|||||||||39
1620742430000|2021-05-11 14:13:50||1903||1902.5||1903||1902.5|1
1620742460000|2021-05-11 14:14:20|1903|1902|1902.5|1901|1903|1902|1902.5|1901|1305
1620742470000|2021-05-11 14:14:30|1903|1901.5|1903|1901.5|1903|1901.5|1902.5|1901|458
1620742490000|2021-05-11 14:14:50|1902.5||1903||1903||1902.5||0
1620742500000|2021-05-11 14:15:00|1902.5||1903||1903||1902.5||17
1620742520000|2021-05-11 14:15:20||1902||1902||1902||1902|456
1620742530000|2021-05-11 14:15:30|1902.5|1901.5|1905|1903.5|1905.5|1905|1901.5|1901|7375
1620742540000|2021-05-11 14:15:40|1904.5|1904|1905.5|1904.5|1906|1904.5|1904.5|1903.5|2851
1620742550000|2021-05-11 14:15:50|1906|1905|1906.5|1904.5|1908|1906.5|1906|1904.5|1260
1620742560000|2021-05-11 14:16:00|1906|1905|1906|1905|1906|1905|1906|1905|56
1620742600000|2021-05-11 14:16:40|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1903.5|588
1620742610000|2021-05-11 14:16:50||1905||1904||1905||1904|119
1620742620000|2021-05-11 14:17:00|1905|1903.5|1905|1903|1905|1903.5|1905|1903|579
1620742630000|2021-05-11 14:17:10||1903.5||1904||1904||1903.5|132
1620742640000|2021-05-11 14:17:20|1905.5|1904.5|1905|1904|1905.5|1904.5|1905|1904|273
1620742660000|2021-05-11 14:17:40|||||||||3
1620742670000|2021-05-11 14:17:50|1904.5|1903.5|1903.5|1902.5|1905|1903.5|1903.5|1902.5|1194
1620742680000|2021-05-11 14:18:00|1903|1902|1903|1902|1903|1902|1903|1902|160
1620742710000|2021-05-11 14:18:30|||||||||1625
1620742720000|2021-05-11 14:18:40|||||||||19
1620742740000|2021-05-11 14:19:00|1903.5|1902.5|1905|1903.5|1906|1903.5|1903|1902.5|1962
1620742750000|2021-05-11 14:19:10|||||||||50
1620742760000|2021-05-11 14:19:20|1905.5|1904|1906|1904.5|1906|1904.5|1905|1904|277
1620742770000|2021-05-11 14:19:30|1906.5|1904|1904.5|1902.5|1906.5|1904|1904.5|1902.5|1592
1620742780000|2021-05-11 14:19:40||1903||1903||1903||1903|0
1620742800000|2021-05-11 14:20:00|1904|1903.5|1904.5|1903.5|1904.5|1903.5|1904|1903.5|199
1620742810000|2021-05-11 14:20:10|1905.5|1904|1906.5|1904.5|1906.5|1905|1905.5|1903.5|1116
1620742820000|2021-05-11 14:20:20|1906|1905|1906|1904.5|1906.5|1905|1905|1904.5|181
1620742850000|2021-05-11 14:20:50|1906.5|1905|1906.5|1905.5|1906.5|1905.5|1906.5|1905|296
1620742860000|2021-05-11 14:21:00|1907|1906.5|1908|1906.5|1908.5|1906.5|1907|1906.5|839
1620742880000|2021-05-11 14:21:20|1908.5|1907|1909|1907.5|1909|1907.5|1908.5|1907|285
1620742920000|2021-05-11 14:22:00|1908.5|1907|1908.5|1906.5|1908.5|1907|1908.5|1906.5|305
1620742930000|2021-05-11 14:22:10|1909|1907|1912|1910.5|1912|1910.5|1909|1907|1423
1620742950000|2021-05-11 14:22:30|1911.5|1910|1911.5|1909.5|1911.5|1910.5|1911|1909.5|563
1620742960000|2021-05-11 14:22:40|1911|1909|1910.5|1908.5|1911.5|1909|1910.5|1908|509
1620742970000|2021-05-11 14:22:50|||||||||249
1620742990000|2021-05-11 14:23:10|1911|1909|1911|1910|1911|1910|1911|1909|723
1620743000000|2021-05-11 14:23:20|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|37
1620743010000|2021-05-11 14:23:30|1912||1912||1912||1912||180
1620743020000|2021-05-11 14:23:40||1911||1911||1911||1911|0
1620743030000|2021-05-11 14:23:50|||||||||1
1620743040000|2021-05-11 14:24:00|1911.5|1911.5|1911.5|1910.5|1911.5|1911.5|1911.5|1910.5|1271
1620743050000|2021-05-11 14:24:10|1912|1911|1913|1911|1913|1911|1912|1911|494
1620743060000|2021-05-11 14:24:20|1912.5|1911.5|1913.5|1912.5|1913.5|1912.5|1912.5|1911.5|808
1620743070000|2021-05-11 14:24:30|1913|1912|1913|1912|1913|1912|1913|1912|25
1620743080000|2021-05-11 14:24:40|1912.5|1911.5|1912|1910.5|1912.5|1911.5|1912|1910.5|246
1620743090000|2021-05-11 14:24:50|1911.5|1910|1911|1909|1911.5|1910|1911|1909|124
1620743100000|2021-05-11 14:25:00|1910.5|1909.5|1911|1909.5|1911|1909.5|1910.5|1908.5|158
1620743110000|2021-05-11 14:25:10|1910.5|1909|1909.5|1909|1910.5|1909|1909.5|1909|195
1620743130000|2021-05-11 14:25:30|1909|1908|1909|1907.5|1909|1908|1909|1907.5|250
1620743140000|2021-05-11 14:25:40|1908.5|1907|1908|1906.5|1908.5|1907|1908|1906.5|0
1620743160000|2021-05-11 14:26:00|1907.5||1907.5||1907.5||1907.5||0
1620743170000|2021-05-11 14:26:10|1908|1907|1908|1906.5|1908|1907|1907.5|1906.5|2240
1620743180000|2021-05-11 14:26:20|1909|1907|1910|1909|1910|1909|1908.5|1906.5|1241
1620743190000|2021-05-11 14:26:30|1910.5|1909.5|1908.5|1907|1910.5|1909.5|1908.5|1906.5|1612
1620743210000|2021-05-11 14:26:50|1909|1907.5|1909.5|1908|1909.5|1908|1909|1907.5|457
1620743220000|2021-05-11 14:27:00||1907.5||1908||1908||1907.5|0
1620743230000|2021-05-11 14:27:10|1910|1908.5|1910.5|1909|1910.5|1909|1910|1908.5|175
1620743270000|2021-05-11 14:27:50|1910|1908.5|1910.5|1909.5|1910.5|1910|1910|1908.5|860
1620743280000|2021-05-11 14:28:00|1909.5|1910|1910|1909|1910|1910|1909.5|1908.5|1516
1620743290000|2021-05-11 14:28:10|1910.5|1909.5|1910.5|1909|1910.5|1910|1909.5|1908.5|2900
1620743300000|2021-05-11 14:28:20|1911|1909.5|1910.5|1909|1911|1910|1910.5|1909|582
1620743310000|2021-05-11 14:28:30|1910|1908.5|1910|1908.5|1910|1908.5|1910|1908.5|331
1620743320000|2021-05-11 14:28:40|1909.5|1908|1909|1908|1909.5|1908|1909|1908|1015
1620743340000|2021-05-11 14:29:00|1908.5|1907.5|1907.5|1906.5|1908.5|1907.5|1907.5|1906.5|1156
1620743350000|2021-05-11 14:29:10|1907|1907|1907|1906.5|1907.5|1907|1906.5|1906|1309
1620743360000|2021-05-11 14:29:20||1906||1906||1906||1906|252
1620743370000|2021-05-11 14:29:30|1906.5|1905.5|1906|1904.5|1906.5|1906|1906|1904.5|222
1620743380000|2021-05-11 14:29:40|1905.5||1905.5||1905.5||1905.5||0
1620743390000|2021-05-11 14:29:50|1905|1904|1904.5|1903.5|1905|1904|1904.5|1903|298
1620743400000|2021-05-11 14:30:00||1903||1903||1903||1903|0
1620743410000|2021-05-11 14:30:10|1905|1903.5|1905.5|1904|1905.5|1904.5|1905|1903.5|2128
1620743420000|2021-05-11 14:30:20|1905|1904.5|1905.5|1904.5|1905.5|1904.5|1905|1904.5|52
1620743430000|2021-05-11 14:30:30|1905|1905|1905.5|1904|1905.5|1905|1905|1904|317
1620743440000|2021-05-11 14:30:40|1905|1903.5|1904.5|1903|1905.5|1904|1904.5|1903|769
1620743470000|2021-05-11 14:31:10|||||||||27
1620743480000|2021-05-11 14:31:20|1905|1903.5|1906.5|1905|1906.5|1905.5|1904.5|1903.5|1054
1620743490000|2021-05-11 14:31:30||1905.5||1905.5||1906||1905.5|100
1620743500000|2021-05-11 14:31:40|1907|1906|1907|1906|1907|1906|1906.5|1905.5|286
1620743510000|2021-05-11 14:31:50|1906.5|1905|1906|1905.5|1906.5|1906|1905.5|1905|1973
1620743520000|2021-05-11 14:32:00|1905.5|1905|1906.5|1905|1906.5|1905|1905|1904|1972
1620743540000|2021-05-11 14:32:20|1906|1904.5|1906|1904.5|1906|1905|1906|1904|1312
1620743570000|2021-05-11 14:32:50|1906.5|1905|1907|1906|1907|1906|1906.5|1905|877
1620743580000|2021-05-11 14:33:00|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|275
1620743590000|2021-05-11 14:33:10|1907|1906|1907|1906|1907.5|1906|1906.5|1906|1380
1620743600000|2021-05-11 14:33:20|1906.5|1905.5|1906|1904.5|1907|1906|1906|1904.5|1185
1620743610000|2021-05-11 14:33:30||1905.5||1905||1905.5||1904.5|106
1620743640000|2021-05-11 14:34:00|1905.5|1905.5|1907|1905.5|1907|1906|1905.5|1904.5|1818
1620743650000|2021-05-11 14:34:10|1906.5|1905|1906|1905|1906.5|1905|1906|1905|491
1620743660000|2021-05-11 14:34:20|1905.5|1904.5|1906|1905|1906|1905|1905|1904.5|363
1620743670000|2021-05-11 14:34:30|||||||||559
1620743680000|2021-05-11 14:34:40|1905.5|1904.5|1906|1905|1906|1905.5|1905.5|1904.5|991
1620743690000|2021-05-11 14:34:50||1904.5||1905||1905||1904.5|121
1620743700000|2021-05-11 14:35:00|1905.5|1904.5|1905.5|1905|1905.5|1905|1905.5|1904.5|80
1620743710000|2021-05-11 14:35:10|1905|1904.5|1905|1904|1905|1904.5|1905|1904|1437
1620743720000|2021-05-11 14:35:20|1904.5|1903.5|1904.5|1903.5|1904.5|1904|1904.5|1903.5|838
1620743730000|2021-05-11 14:35:30|1905|1904|1905|1903.5|1905|1904|1904.5|1903.5|330
1620743740000|2021-05-11 14:35:40||1904||1903.5||1904||1903.5|0
1620743750000|2021-05-11 14:35:50||1904||1904||1904||1904|2
1620743760000|2021-05-11 14:36:00|1905.5|1904.5|1906.5|1905|1906.5|1905.5|1905|1904.5|1150
1620743770000|2021-05-11 14:36:10|1907.5|1905.5|1907.5|1906|1907.5|1906|1907.5|1905.5|7
1620743800000|2021-05-11 14:36:40|1907|1906.5|1908|1907|1908|1907|1907|1906|323
1620743810000|2021-05-11 14:36:50|1908.5|1907.5|1908.5|1907|1909|1907.5|1908.5|1907|1059
1620743820000|2021-05-11 14:37:00|1908|1906.5|1907.5|1906.5|1908|1907|1907|1906.5|1192
1620743830000|2021-05-11 14:37:10|1907|1906|1907|1906|1907|1906.5|1907|1906|515
1620743840000|2021-05-11 14:37:20|1906.5|1905.5|1907|1905.5|1907|1906|1906|1905.5|847
1620743850000|2021-05-11 14:37:30|1906.5|1906|1906.5|1905.5|1907|1906|1906.5|1905.5|459
1620743860000|2021-05-11 14:37:40|1906|1905|1905.5|1903.5|1906.5|1905|1905.5|1903.5|711
1620743870000|2021-05-11 14:37:50|1905|1903|1905|1904|1905|1904|1905|1903|822
1620743880000|2021-05-11 14:38:00|1905.5|1904.5|1906.5|1905|1906.5|1905|1905.5|1904.5|463
1620743890000|2021-05-11 14:38:10|1906|1904.5|1905|1904|1906|1904.5|1905|1904|666
1620743900000|2021-05-11 14:38:20|1905.5|1904.5|1906.5|1905|1906.5|1905|1905.5|1904.5|670
1620743910000|2021-05-11 14:38:30|1906|1904.5|1906|1904.5|1906|1904.5|1906|1904.5|0
1620743920000|2021-05-11 14:38:40|1905.5||1905.5||1905.5||1905.5||0
1620743930000|2021-05-11 14:38:50|1905||1905.5||1905.5||1905||0
1620743940000|2021-05-11 14:39:00||1905||1905||1905||1905|559
1620743950000|2021-05-11 14:39:10|1905|1904.5|1905.5|1904.5|1905.5|1905|1904.5|1904|759
1620743970000|2021-05-11 14:39:30|1906|1905|1906|1905|1906|1905|1906|1904.5|1426
1620743990000|2021-05-11 14:39:50|1905.5||1905.5||1905.5||1905.5||350
1620744000000|2021-05-11 14:40:00|1905|1904.5|1905|1904|1905|1904.5|1905|1904|473
1620744020000|2021-05-11 14:40:20|1905.5|1904.5|1906|1905|1906|1905|1905.5|1904.5|466
1620744040000|2021-05-11 14:40:40|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|175
1620744060000|2021-05-11 14:41:00|1906|1905|1906|1905|1906|1905|1906|1905|751
1620744070000|2021-05-11 14:41:10|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|202
1620744080000|2021-05-11 14:41:20|1907|1906|1907|1906|1907|1906.5|1907|1906|423
1620744100000|2021-05-11 14:41:40||1906.5||1906.5||1906.5||1906.5|291
1620744110000|2021-05-11 14:41:50||1906||1906||1906||1906|396
1620744120000|2021-05-11 14:42:00|1906.5|1905.5|1906.5|1906|1907|1906.5|1906.5|1905.5|1267
1620744130000|2021-05-11 14:42:10|1907|1905.5|1908|1907|1908|1907.5|1907|1905.5|1249
1620744150000|2021-05-11 14:42:30|1908.5|1907.5|1909|1908|1909|1908|1908.5|1907|457
1620744170000|2021-05-11 14:42:50|1909.5|1908.5|1909.5|1908|1910|1908.5|1909.5|1908|347
1620744180000|2021-05-11 14:43:00||1907.5||1908||1908||1907.5|0
1620744190000|2021-05-11 14:43:10|1910|1908.5|1910.5|1909|1910.5|1909|1910|1908.5|123
1620744200000|2021-05-11 14:43:20|1910||1910||1910.5||1910||0
1620744230000|2021-05-11 14:43:50|1909.5||1909.5||1909.5||1909.5||0
1620744240000|2021-05-11 14:44:00||1908.5||1908.5||1908.5||1908.5|379
1620744270000|2021-05-11 14:44:30|1909||1909.5||1909.5||1909||195
1620744280000|2021-05-11 14:44:40||1909||1909||1909||1909|131
1620744290000|2021-05-11 14:44:50|1909|1908.5|1909|1908.5|1909|1908.5|1909|1908.5|175
1620744300000|2021-05-11 14:45:00|1908.5|1908|1908|1907|1908.5|1908|1907.5|1906.5|2388
1620744310000|2021-05-11 14:45:10|1908.5|1907.5|1909|1908|1909|1908|1908.5|1907.5|1133
1620744330000|2021-05-11 14:45:30|1909.5|1908.5|1909|1908|1909.5|1908.5|1909|1908|603
1620744360000|2021-05-11 14:46:00|1908.5|1907.5|1908|1907|1908.5|1907.5|1908|1907|514
1620744370000|2021-05-11 14:46:10|1908.5|1907.5|1909|1907.5|1909|1908|1908.5|1907.5|974
1620744380000|2021-05-11 14:46:20|1908.5||1908.5||1908.5||1908||2078
1620744390000|2021-05-11 14:46:30|1908|1907|1908|1906.5|1908|1907|1907.5|1906.5|1215
1620744400000|2021-05-11 14:46:40||1907||1906.5||1907||1906.5|0
1620744410000|2021-05-11 14:46:50||1907||1907||1907||1907|0
1620744430000|2021-05-11 14:47:10|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908|1907|1428
1620744440000|2021-05-11 14:47:20|1909|1907.5|1909.5|1908|1909.5|1908|1909|1907.5|803
1620744460000|2021-05-11 14:47:40|1909||1909||1909.5||1909||887
1620744470000|2021-05-11 14:47:50|1909.5|1908.5|1910.5|1909|1910.5|1909.5|1909.5|1908.5|122
1620744480000|2021-05-11 14:48:00|||||||||623
1620744490000|2021-05-11 14:48:10|1910|1908.5|1909|1907.5|1910|1909|1909|1907|1587
1620744500000|2021-05-11 14:48:20||1908||1907.5||1908||1907.5|199
1620744510000|2021-05-11 14:48:30||1908||1908||1908||1908|0
1620744520000|2021-05-11 14:48:40|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|133
1620744530000|2021-05-11 14:48:50|1908|1907|1908|1907|1908|1907|1908|1907|604
1620744540000|2021-05-11 14:49:00|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1905.5|2148
1620744570000|2021-05-11 14:49:30|||||||||44
1620744580000|2021-05-11 14:49:40|1908|1907|1908|1906.5|1908|1907|1908|1906.5|820
1620744590000|2021-05-11 14:49:50|1907.5||1907.5||1908||1907.5||46
1620744640000|2021-05-11 14:50:40|1908|1907|1908|1907|1908|1907|1908|1907|377
1620744650000|2021-05-11 14:50:50||1907.5||1907.5||1907.5||1907.5|3
1620744660000|2021-05-11 14:51:00|1908.5|1908|1909.5|1907.5|1909.5|1908|1908|1907|1080
1620744670000|2021-05-11 14:51:10|1909|1907|1908.5|1907|1909|1907|1908.5|1907|225
1620744680000|2021-05-11 14:51:20|1909|1907.5|1909|1908|1909|1908|1908.5|1907.5|165
1620744700000|2021-05-11 14:51:40|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908|1907|704
1620744720000|2021-05-11 14:52:00|||||||||161
1620744740000|2021-05-11 14:52:20|1908|1906.5|1906.5|1905|1908|1906.5|1906.5|1905|1588
1620744750000|2021-05-11 14:52:30|1907|1905.5|1907|1906|1907|1906|1907|1905|329
1620744760000|2021-05-11 14:52:40|||||||||250
1620744770000|2021-05-11 14:52:50|1907.5|1906.5|1908|1906.5|1908|1906.5|1907|1906|1809
1620744780000|2021-05-11 14:53:00||1907||1907||1907||1906.5|0
1620744790000|2021-05-11 14:53:10|1908.5|1907.5|1908.5|1907|1909|1907.5|1908.5|1907|328
1620744810000|2021-05-11 14:53:30|1908|1906.5|1907.5|1906|1908|1906.5|1907.5|1906|445
1620744830000|2021-05-11 14:53:50|||||||||36
1620744840000|2021-05-11 14:54:00|||||||||132
1620744850000|2021-05-11 14:54:10|||||||||17
1620744860000|2021-05-11 14:54:20|1907|1905.5|1907.5|1906|1907.5|1906|1907|1905.5|530
1620744880000|2021-05-11 14:54:40|1907|1906.5|1907|1906|1907|1906.5|1907|1906|0
1620744890000|2021-05-11 14:54:50|1906.5|1905.5|1906.5|1905|1906.5|1905.5|1906.5|1905|242
1620744900000|2021-05-11 14:55:00|1906|1904.5|1906|1905|1906|1905|1905.5|1904.5|520
1620744910000|2021-05-11 14:55:10|1905.5|1904.5|1905|1904.5|1905.5|1904.5|1905|1904.5|354
1620744920000|2021-05-11 14:55:20|1904.5|1904|1905|1904|1905|1904|1904.5|1904|298
1620744930000|2021-05-11 14:55:30|||||||||18
1620744960000|2021-05-11 14:56:00|1905.5|1904.5|1905.5|1904.5|1905.5|1905|1905.5|1904|685
1620744970000|2021-05-11 14:56:10||1905||1905||1905||1905|156
1620744980000|2021-05-11 14:56:20|1906|1905.5|1906|1905|1906|1905.5|1905.5|1904.5|1567
1620744990000|2021-05-11 14:56:30|1906.5|1905.5|1906|1904.5|1907|1906|1906|1904.5|3140
1620745000000|2021-05-11 14:56:40||1905||1905||1905||1905|37
1620745010000|2021-05-11 14:56:50|||||||||389
1620745020000|2021-05-11 14:57:00|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|605
1620745030000|2021-05-11 14:57:10|1907|1906|1907|1906.5|1907|1906.5|1907|1906|716
1620745040000|2021-05-11 14:57:20|1907.5|1907|1908|1907|1908|1907.5|1907.5|1906.5|428
1620745050000|2021-05-11 14:57:30|||||||||104
1620745060000|2021-05-11 14:57:40|||||||||1795
1620745080000|2021-05-11 14:58:00|1907.5|1906.5|1907|1906|1907.5|1907|1907|1906|2656
1620745090000|2021-05-11 14:58:10|1906.5|1905.5|1907|1906|1907|1906.5|1906.5|1905.5|501
1620745110000|2021-05-11 14:58:30|||||||||18
1620745120000|2021-05-11 14:58:40|1907.5|1906.5|1907.5|1906|1907.5|1906.5|1907|1906|227
1620745130000|2021-05-11 14:58:50|1907||1907||1907||1907||0
1620745140000|2021-05-11 14:59:00|||||||||151
1620745150000|2021-05-11 14:59:10|||||||||333
1620745160000|2021-05-11 14:59:20|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|2
1620745170000|2021-05-11 14:59:30|1908|1907|1908|1907|1908|1907|1907.5|1907|1139
1620745180000|2021-05-11 14:59:40|1909|1907.5|1909|1908.5|1909|1908.5|1908.5|1907.5|1292
1620745190000|2021-05-11 14:59:50|1908.5|1908|1908.5|1908|1908.5|1908|1908.5|1908|213
1620745200000|2021-05-11 15:00:00||1907.5||1907||1907.5||1907|356
1620745210000|2021-05-11 15:00:10|1908|1906.5|1907.5|1906.5|1908|1906.5|1907|1906|563
1620745220000|2021-05-11 15:00:20|1908|1906|1908.5|1907|1909|1908|1908|1906|2421
1620745230000|2021-05-11 15:00:30|1909|1907.5|1909|1907.5|1909|1907.5|1909|1907.5|208
1620745240000|2021-05-11 15:00:40|1908.5|1907|1908|1906.5|1908.5|1907|1907.5|1906.5|1299
1620745250000|2021-05-11 15:00:50|1907.5||1907.5||1907.5||1907.5||18
1620745270000|2021-05-11 15:01:10|1907|1906|1907|1906|1907|1906|1907|1906|833
1620745280000|2021-05-11 15:01:20|1906.5|1905.5|1906.5|1905.5|1906.5|1906|1906.5|1905|937
1620745290000|2021-05-11 15:01:30|1907|1906|1907|1906|1907|1906|1907|1906|442
1620745300000|2021-05-11 15:01:40|1906.5|1905.5|1907|1905.5|1907|1906|1906.5|1905.5|805
1620745310000|2021-05-11 15:01:50|1906.5|1906|1907|1906|1907|1906|1906.5|1906|3
1620745320000|2021-05-11 15:02:00||1906.5||1906||1906.5||1906|368
1620745330000|2021-05-11 15:02:10|1906.5||1907||1907||1906.5||519
1620745340000|2021-05-11 15:02:20|1906.5|1905.5|1907|1906|1907|1906|1906.5|1905.5|538
1620745350000|2021-05-11 15:02:30||1905.5||1906||1906||1905.5|19
1620745360000|2021-05-11 15:02:40|1907.5|1906.5|1908.5|1907.5|1908.5|1908|1907.5|1906.5|2413
1620745370000|2021-05-11 15:02:50|1909|1908|1908.5|1907.5|1909|1908|1908.5|1907.5|376
1620745380000|2021-05-11 15:03:00|1909||1909||1909||1909||19
1620745390000|2021-05-11 15:03:10|||||||||150
1620745430000|2021-05-11 15:03:50|||||||||36
1620745440000|2021-05-11 15:04:00|1909.5|1908|1910|1908.5|1910|1908.5|1909.5|1908|588
1620745450000|2021-05-11 15:04:10|1910.5|1909|1910.5|1909.5|1910.5|1910|1910.5|1909|790
1620745460000|2021-05-11 15:04:20||1910||1909.5||1910||1909.5|741
1620745470000|2021-05-11 15:04:30|||||||||37
1620745480000|2021-05-11 15:04:40|1910|1910|1910.5|1909.5|1910.5|1910|1910|1909.5|415
1620745490000|2021-05-11 15:04:50|1910|1909|1910.5|1909.5|1910.5|1909.5|1909.5|1908.5|1401
1620745500000|2021-05-11 15:05:00|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|344
1620745510000|2021-05-11 15:05:10|1910|1909|1909|1908|1910|1909|1909|1908|322
1620745520000|2021-05-11 15:05:20|1908|1907.5|1909.5|1908|1909.5|1909|1907|1906.5|1250
1620745530000|2021-05-11 15:05:30|1909|1908.5|1909|1907.5|1909|1908.5|1909|1907.5|336
1620745540000|2021-05-11 15:05:40|1908.5||1908.5||1908.5||1908.5||0
1620745550000|2021-05-11 15:05:50|1908|1907|1908|1907|1908|1907|1907.5|1906.5|1093
1620745560000|2021-05-11 15:06:00|1908.5|1907.5|1908.5|1907|1908.5|1908|1908.5|1907|469
1620745580000|2021-05-11 15:06:20|1908|1907.5|1908|1906.5|1908|1907.5|1908|1906.5|782
1620745590000|2021-05-11 15:06:30||1907||1906.5||1907||1906.5|126
1620745600000|2021-05-11 15:06:40|1907.5|1907|1908|1907.5|1908|1907.5|1907.5|1907|1228
1620745610000|2021-05-11 15:06:50|1907.5|1907|1907|1906|1908|1907|1907|1906|1161
1620745620000|2021-05-11 15:07:00|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1906.5|334
1620745630000|2021-05-11 15:07:10|1908|1907|1908.5|1907.5|1908.5|1907.5|1908|1906.5|2080
1620745640000|2021-05-11 15:07:20|1909|1908|1909|1908.5|1909|1908.5|1909|1908|482
1620745650000|2021-05-11 15:07:30|1909.5|1908|1909.5|1908|1909.5|1908.5|1909.5|1908|67
1620745660000|2021-05-11 15:07:40|1910|1908.5|1909.5|1909|1910|1909|1909.5|1908.5|18
1620745670000|2021-05-11 15:07:50||1908.5||1908.5||1908.5||1908.5|0
1620745680000|2021-05-11 15:08:00|1909|1908|1909|1908|1909|1908|1909|1908|319
1620745690000|2021-05-11 15:08:10|||||||||27
1620745700000|2021-05-11 15:08:20|1909.5|1908.5|1910|1909|1910|1909|1909.5|1908.5|1185
1620745720000|2021-05-11 15:08:40||1909.5||1909||1909.5||1909|293
1620745730000|2021-05-11 15:08:50|1910.5|1909.5|1911|1910|1911|1910|1910.5|1909|218
1620745740000|2021-05-11 15:09:00|||||||||1112
1620745750000|2021-05-11 15:09:10|1911.5|1910.5|1912.5|1911|1913|1911|1911.5|1910.5|1095
1620745790000|2021-05-11 15:09:50|1912|1910.5|1911.5|1910.5|1912|1910.5|1911.5|1910.5|557
1620745800000|2021-05-11 15:10:00|1912|1911|1913.5|1912.5|1913.5|1912.5|1912|1911|1407
1620745810000|2021-05-11 15:10:10|1914|1912|1913.5|1912|1914|1912.5|1913.5|1912|259
1620745820000|2021-05-11 15:10:20|1913|1911.5|1912.5|1911|1913|1911.5|1912.5|1910.5|590
1620745830000|2021-05-11 15:10:30|1912|1911.5|1911.5|1910|1912|1912|1911.5|1910|302
1620745840000|2021-05-11 15:10:40|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|115
1620745850000|2021-05-11 15:10:50|1912.5|1911|1912.5|1911|1912.5|1911.5|1912|1911|278
1620745860000|2021-05-11 15:11:00|||||||||18
1620745880000|2021-05-11 15:11:20|1912|1910.5|1911.5|1910|1912|1910.5|1911.5|1910|624
1620745900000|2021-05-11 15:11:40||1910.5||1910.5||1910.5||1910.5|0
1620745910000|2021-05-11 15:11:50|1912|1911|1912|1911|1912|1911|1912|1910.5|222
1620745920000|2021-05-11 15:12:00|1911.5|1910.5|1911.5|1910.5|1912|1910.5|1911.5|1910.5|1230
1620745930000|2021-05-11 15:12:10|||||||||232
1620745940000|2021-05-11 15:12:20|1911|1910|1911|1910|1911|1910.5|1911|1910|805
1620745950000|2021-05-11 15:12:30|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|182
1620745960000|2021-05-11 15:12:40|1912|1911|1911.5|1911|1912|1911|1911.5|1911|1266
1620745980000|2021-05-11 15:13:00|||||||||500
1620745990000|2021-05-11 15:13:10|1912||1912||1912||1912||266
1620746000000|2021-05-11 15:13:20|1912.5||1912.5||1912.5||1912.5||131
1620746010000|2021-05-11 15:13:30||1911.5||1911.5||1911.5||1911|283
1620746020000|2021-05-11 15:13:40|1913|1912|1913|1912|1913|1912|1913|1912|755
1620746030000|2021-05-11 15:13:50|1912.5|1911.5|1912.5|1912|1912.5|1912|1912.5|1911.5|778
1620746040000|2021-05-11 15:14:00|1912|1911.5|1912.5|1911|1912.5|1911.5|1912|1911|435
1620746050000|2021-05-11 15:14:10||1911.5||1911.5||1911.5||1911.5|0
1620746060000|2021-05-11 15:14:20||1912||1912||1912||1911.5|316
1620746070000|2021-05-11 15:14:30|1913|1912.5|1915|1914|1915.5|1914|1912.5|1912|1462
1620746080000|2021-05-11 15:14:40|1915.5||1915||1915.5||1915||108
1620746100000|2021-05-11 15:15:00|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1914|15
1620746110000|2021-05-11 15:15:10|1916.5|1914.5|1917|1915|1917|1915|1916.5|1914.5|38
1620746120000|2021-05-11 15:15:20|1916.5||1916.5||1916.5||1916.5||0
1620746130000|2021-05-11 15:15:30|1916|1914.5|1916|1914.5|1917|1915.5|1916|1914.5|725
1620746150000|2021-05-11 15:15:50|1916.5|1915|1916.5|1915|1916.5|1915|1916.5|1915|29
1620746160000|2021-05-11 15:16:00||1914.5||1915||1915||1914.5|0
1620746190000|2021-05-11 15:16:30||1915.5||1915||1915.5||1915|37
1620746200000|2021-05-11 15:16:40|1916||1916||1916||1916||0
1620746210000|2021-05-11 15:16:50|||||||||18
1620746220000|2021-05-11 15:17:00|1915.5|1914|1916|1914.5|1916|1914.5|1915.5|1914|0
1620746240000|2021-05-11 15:17:20|1916.5|1915.5|1917|1915.5|1917|1915.5|1916.5|1915.5|41
1620746270000|2021-05-11 15:17:50|||||||||106
1620746280000|2021-05-11 15:18:00|1917.5|1916|1919|1917|1919|1917|1917.5|1916|374
1620746290000|2021-05-11 15:18:10||1917.5||1917.5||1917.5||1917.5|0
1620746340000|2021-05-11 15:19:00|1918.5|1917|1919|1917|1919|1917|1918.5|1917|0
1620746360000|2021-05-11 15:19:20||1917.5||1917.5||1917.5||1917.5|0
1620746370000|2021-05-11 15:19:30|1919.5|1918|1919.5|1918.5|1919.5|1918.5|1919.5|1918|231
1620746380000|2021-05-11 15:19:40|1919|1918|1919.5|1918|1919.5|1918|1919|1918|0
1620746390000|2021-05-11 15:19:50|1919||1919||1919||1919||0
1620746400000|2021-05-11 15:20:00|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|215
1620746410000|2021-05-11 15:20:10|1919||1919||1919||1919||1
1620746440000|2021-05-11 15:20:40|1918.5|1918|1918.5|1917|1919|1918|1918.5|1917|456
1620746450000|2021-05-11 15:20:50||1916.5||1916.5||1916.5||1916.5|3
1620746520000|2021-05-11 15:22:00|1918|1917|1917|1916|1918|1917|1917|1916|189
1620746530000|2021-05-11 15:22:10|1916.5|1915.5|1917|1915.5|1917|1915.5|1916.5|1915.5|153
1620746550000|2021-05-11 15:22:30|||||||||18
1620746560000|2021-05-11 15:22:40|1916.5||1917||1917||1916.5||125
1620746590000|2021-05-11 15:23:10|1918.5|1917|1918.5|1917|1918.5|1917|1918.5|1917|250
1620746600000|2021-05-11 15:23:20|1918||1918||1918||1918||0
1620746610000|2021-05-11 15:23:30|1918.5|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|8
1620746620000|2021-05-11 15:23:40|1919.5||1919.5||1919.5||1919.5||93
1620746630000|2021-05-11 15:23:50|1919||1919||1919||1919||0
1620746640000|2021-05-11 15:24:00|1919.5||1919.5||1919.5||1919.5||0
1620746660000|2021-05-11 15:24:20|1918.5||1918.5||1918.5||1918.5||406
1620746670000|2021-05-11 15:24:30|1919.5||1919.5||1919.5||1919||193
1620746680000|2021-05-11 15:24:40||1918||1918.5||1918.5||1918|186
1620746690000|2021-05-11 15:24:50|1920|1919|1920|1919|1920|1919|1920|1919|261
1620746700000|2021-05-11 15:25:00|1920.5|1918.5|1920.5|1919|1920.5|1919|1920.5|1918.5|0
1620746710000|2021-05-11 15:25:10|||||||||2
1620746720000|2021-05-11 15:25:20|1921||1920.5||1921||1920.5||256
1620746730000|2021-05-11 15:25:30|1921.5|1919.5|1921|1919|1921.5|1919.5|1920.5|1919|921
1620746740000|2021-05-11 15:25:40|1920.5|1919.5|1920|1918.5|1920.5|1919.5|1920|1918.5|168
1620746750000|2021-05-11 15:25:50|1920.5||1920.5||1920.5||1920.5||453
1620746760000|2021-05-11 15:26:00|1920|1919|1920|1919|1920|1919|1920|1918.5|1
1620746770000|2021-05-11 15:26:10|||||||||293
1620746790000|2021-05-11 15:26:30|1920.5||1920.5||1920.5||1920.5||1
1620746820000|2021-05-11 15:27:00|1920|1918.5|1920|1918.5|1920|1918.5|1920|1918.5|156
1620746830000|2021-05-11 15:27:10|1920.5|1919|1920|1918.5|1920.5|1919|1920|1918.5|222
1620746840000|2021-05-11 15:27:20|||||||||5
1620746850000|2021-05-11 15:27:30|1920.5|1919|1920|1918.5|1920.5|1919|1920|1918.5|0
1620746870000|2021-05-11 15:27:50|1920.5||1920.5||1920.5||1920.5||0
1620746880000|2021-05-11 15:28:00|1920|1919|1921.5|1920|1921.5|1920|1920|1918.5|289
1620746890000|2021-05-11 15:28:10|1921|1919|1921|1919|1921|1919|1921|1919|0
1620746900000|2021-05-11 15:28:20||1918.5||1919||1919||1918.5|0
1620746920000|2021-05-11 15:28:40|1920.5||1920.5||1920.5||1920.5||0
1620746930000|2021-05-11 15:28:50|1921|1920|1921.5|1920|1921.5|1920|1921|1920|98
1620746940000|2021-05-11 15:29:00|1921|1919.5|1921|1919.5|1921|1919.5|1921|1919.5|10
1620746950000|2021-05-11 15:29:10|1921.5|1920.5|1922.5|1920.5|1922.5|1920.5|1921.5|1920.5|93
1620746960000|2021-05-11 15:29:20|1922|1920|1921.5|1920|1922.5|1920.5|1921.5|1920|23
1620746970000|2021-05-11 15:29:30|1922||1921.5||1922||1921.5||6
1620746980000|2021-05-11 15:29:40|1922|1919.5|1921.5|1919.5|1922|1919.5|1921.5|1919.5|59
1620746990000|2021-05-11 15:29:50|1922|1920|1921.5|1919.5|1922|1920|1921.5|1919.5|33
1620802800000|2021-05-12 07:00:00|1930.5|1921|1930|1924.5|1930.5|1924.5|1928|1921|159
1620802810000|2021-05-12 07:00:10|1929|1924|1926.5|1921.5|1929|1926.5|1926|1920|1378
1620802820000|2021-05-12 07:00:20|1927|1922|1930|1927|1931|1927|1927|1922|1329
1620802830000|2021-05-12 07:00:30|1931|1927.5|1932|1927|1932.5|1931.5|1931|1927|1802
1620802850000|2021-05-12 07:00:50|1931.5||1931||1931.5||1931||104
1620802860000|2021-05-12 07:01:00|1932.5|1927.5|1932.5|1928.5|1932.5|1928.5|1931|1927.5|236
1620802870000|2021-05-12 07:01:10|1934.5|1929|1926|1920.5|1936.5|1932.5|1926|1920|1799
1620802880000|2021-05-12 07:01:20|1927.5|1921|1927|1921|1927.5|1921|1926|1921|22
1620802890000|2021-05-12 07:01:30|1926.5|1920.5|1924|1920.5|1927|1920.5|1923.5|1920.5|21
1620802900000|2021-05-12 07:01:40|1923.5||1923.5||1923.5||1923.5||0
1620802910000|2021-05-12 07:01:50|1921.5|1921|1936.5|1927.5|1936.5|1927.5|1921.5|1921|1941
1620802920000|2021-05-12 07:02:00|1938|1928|1937.5|1929|1939.5|1929|1936.5|1926.5|486
1620802930000|2021-05-12 07:02:10|1937|1929.5|1937.5|1931|1938|1931|1936.5|1929.5|298
1620802940000|2021-05-12 07:02:20|1938|1931.5|1938|1933|1938|1933|1938|1931.5|998
1620802950000|2021-05-12 07:02:30|1939.5|1933.5|1940|1936|1940|1936.5|1939.5|1933|138
1620802960000|2021-05-12 07:02:40|1941.5|1936.5|1937|1933|1943.5|1938.5|1937|1933|875
1620802970000|2021-05-12 07:02:50|1938|1934|1942|1938|1942|1938|1938|1934|1490
1620802980000|2021-05-12 07:03:00|1944.5|1938.5|1944.5|1939.5|1945|1939.5|1944.5|1938.5|1319
1620802990000|2021-05-12 07:03:10|1945|1940|1946|1941|1949|1943.5|1945|1940|55
1620803000000|2021-05-12 07:03:20|1945.5|1940.5|1939|1934|1945.5|1940.5|1939|1933.5|1733
1620803010000|2021-05-12 07:03:30|1938.5||1938.5||1939||1938.5||119
1620803020000|2021-05-12 07:03:40||1934.5||1935||1935||1934.5|0
1620803030000|2021-05-12 07:03:50|1939|1935.5|1942.5|1937.5|1943|1937.5|1939|1935.5|1212
1620803040000|2021-05-12 07:04:00|1942||1942||1942.5||1942||0
1620803080000|2021-05-12 07:04:40|1942.5||1942||1942.5||1942||0
1620803090000|2021-05-12 07:04:50|1937.5|1937|1941|1936|1942|1937|1937.5|1933|1100
1620803100000|2021-05-12 07:05:00|1941.5|1936.5|1941|1936|1941.5|1937.5|1941|1936|0
1620803110000|2021-05-12 07:05:10|1940.5|1935.5|1940|1935|1940.5|1935.5|1940|1935|0
1620803130000|2021-05-12 07:05:30|||||||||117
1620803140000|2021-05-12 07:05:40|1939.5|1934.5|1939.5|1934.5|1939.5|1935|1939|1934.5|0
1620803150000|2021-05-12 07:05:50||1935||1935.5||1935.5||1935|0
1620803160000|2021-05-12 07:06:00|1940.5|1936|1940.5|1937.5|1940.5|1937.5|1940.5|1936|544
1620803170000|2021-05-12 07:06:10|1941.5|1938|1944.5|1940.5|1945.5|1940.5|1941.5|1938|121
1620803180000|2021-05-12 07:06:20|||||||||724
1620803190000|2021-05-12 07:06:30|1944|1940|1940|1937.5|1944|1940|1940|1937.5|837
1620803200000|2021-05-12 07:06:40||1937||1935.5||1937||1935|284
1620803210000|2021-05-12 07:06:50||1936||1936||1936||1936|0
1620803220000|2021-05-12 07:07:00|1940.5||1940.5||1940.5||1940.5||0
1620803240000|2021-05-12 07:07:20|1941|1937.5|1946|1941.5|1947|1941.5|1941|1937.5|713
1620803250000|2021-05-12 07:07:30|1946.5|1942|1948|1942.5|1948|1942.5|1946.5|1942|0
1620803260000|2021-05-12 07:07:40|1947.5|1943|1947.5|1943|1947.5|1943.5|1947|1943|5
1620803270000|2021-05-12 07:07:50||1943.5||1943.5||1944.5||1943.5|0
1620803280000|2021-05-12 07:08:00|1948|1944|1950.5|1947|1951|1947|1948|1944|1220
1620803290000|2021-05-12 07:08:10|1950|1946.5|1950.5|1946.5|1950.5|1946.5|1949|1945|108
1620803300000|2021-05-12 07:08:20|1950||1950||1950||1950||0
1620803320000|2021-05-12 07:08:40|||||||||12
1620803330000|2021-05-12 07:08:50|1950.5||1950.5||1950.5||1950.5||0
1620803340000|2021-05-12 07:09:00||1947||1947.5||1947.5||1947|129
1620803350000|2021-05-12 07:09:10|1950||1950||1950||1950||0
1620803360000|2021-05-12 07:09:20|1949.5|1947|1949|1947.5|1950.5|1947.5|1949|1946|472
1620803370000|2021-05-12 07:09:30||1946.5||1947||1947||1946.5|101
1620803410000|2021-05-12 07:10:10||1946.5||1945||1946.5||1944.5|1722
1620803420000|2021-05-12 07:10:20||1945.5||1945.5||1945.5||1945.5|0
1620803430000|2021-05-12 07:10:30|1949.5|1946|1951|1947.5|1951|1947.5|1949.5|1946|769
1620803440000|2021-05-12 07:10:40|1950.5||1950.5||1950.5||1950.5||9
1620803460000|2021-05-12 07:11:00|1950|1946.5|1950|1946.5|1950|1946.5|1950|1946|0
1620803470000|2021-05-12 07:11:10|1949.5||1949.5||1949.5||1949.5||0
1620803480000|2021-05-12 07:11:20||1947||1947.5||1947.5||1947|10
1620803490000|2021-05-12 07:11:30|1949|1947|1948|1944.5|1949|1947|1948|1944.5|380
1620803500000|2021-05-12 07:11:40|1947.5||1947.5||1947.5||1947.5||129
1620803510000|2021-05-12 07:11:50|1947|1944|1946|1942.5|1947|1944|1946|1942.5|366
1620803520000|2021-05-12 07:12:00|1945.5|1942|1939.5|1936.5|1945.5|1942|1939.5|1936.5|2194
1620803550000|2021-05-12 07:12:30|1940|1937|1938.5|1934.5|1940.5|1938|1938|1934|3718
1620803560000|2021-05-12 07:12:40|1938|1934|1937.5|1934|1938|1934|1937.5|1934|0
1620803580000|2021-05-12 07:13:00|1937|1933.5|1934.5|1931.5|1937|1933.5|1934.5|1931.5|787
1620803590000|2021-05-12 07:13:10|1934||1934||1934||1934||5
1620803600000|2021-05-12 07:13:20||1931||1931||1931||1931|0
1620803610000|2021-05-12 07:13:30|1934.5|1931.5|1934|1931.5|1934.5|1931.5|1934|1931.5|3
1620803620000|2021-05-12 07:13:40|1934.5||1934.5||1934.5||1934.5||0
1620803630000|2021-05-12 07:13:50|1934|1931|1934|1930.5|1934|1931|1934|1930.5|146
1620803640000|2021-05-12 07:14:00||1931||1931||1931||1930.5|0
1620803650000|2021-05-12 07:14:10|1933.5|1930.5|1932|1928|1933.5|1930.5|1932|1928|3655
1620803660000|2021-05-12 07:14:20|1931.5|1927.5|1931|1927.5|1931.5|1927.5|1930.5|1927|0
1620803680000|2021-05-12 07:14:40|1930.5|1927|1930.5|1926.5|1930.5|1927|1930.5|1926|0
1620803690000|2021-05-12 07:14:50||1926||1926||1926||1926|0
1620803700000|2021-05-12 07:15:00||1926.5||1927||1927||1926.5|0
1620803710000|2021-05-12 07:15:10||1928||1928||1928||1928|0
1620803720000|2021-05-12 07:15:20|1930|1927.5|1929.5|1927|1930|1928|1929.5|1927|195
1620803730000|2021-05-12 07:15:30|1930||1929.5||1930||1929.5||0
1620803750000|2021-05-12 07:15:50|1930|1927.5|1932|1930.5|1933|1931|1930|1927.5|4018
1620803760000|2021-05-12 07:16:00|1933|1931.5|1934|1932|1934|1932.5|1933|1931.5|931
1620803770000|2021-05-12 07:16:10||1932.5||1933||1933||1932.5|248
1620803780000|2021-05-12 07:16:20|||||||||219
1620803790000|2021-05-12 07:16:30|1935.5|1933.5|1935.5|1933|1935.5|1933.5|1935.5|1933|344
1620803800000|2021-05-12 07:16:40|1935||1935||1935||1935||0
1620803810000|2021-05-12 07:16:50|1934.5|1932.5|1934|1932|1934.5|1932.5|1932.5|1932|827
1620803820000|2021-05-12 07:17:00|1934.5||1934.5||1935||1934.5||0
1620803830000|2021-05-12 07:17:10||1932.5||1932.5||1932.5||1932.5|0
1620803840000|2021-05-12 07:17:20|1935|1933|1937|1935|1937|1935|1935|1933|303
1620803850000|2021-05-12 07:17:30|1937.5|1935.5|1938|1935.5|1938|1935.5|1937.5|1935.5|0
1620803860000|2021-05-12 07:17:40||1936||1936||1936||1936|52
1620803880000|2021-05-12 07:18:00||1936.5||1936.5||1936.5||1936.5|0
1620803890000|2021-05-12 07:18:10|1938.5|1937|1939.5|1938.5|1939.5|1938.5|1938|1937|293
1620803900000|2021-05-12 07:18:20|1939|1938|1939.5|1937.5|1939.5|1938|1939|1937.5|190
1620803910000|2021-05-12 07:18:30||1938.5||1938.5||1938.5||1938.5|0
1620803930000|2021-05-12 07:18:50||1937.5||1937.5||1938.5||1937.5|57
1620803950000|2021-05-12 07:19:10||1938||1937.5||1938||1937.5|0
1620803970000|2021-05-12 07:19:30|1939||1939||1939||1939||0
1620803980000|2021-05-12 07:19:40|1939.5|1938|1939.5|1938|1939.5|1938|1939.5|1938|0
1620803990000|2021-05-12 07:19:50|1940|1938.5|1940|1939|1940|1939|1940|1938.5|112
1620804000000|2021-05-12 07:20:00|1939|1938.5|1939.5|1937|1940|1939|1938.5|1937|1509
1620804010000|2021-05-12 07:20:10|1940|1937.5|1940|1937.5|1940|1937.5|1940|1937.5|0
1620804020000|2021-05-12 07:20:20|1939.5|1938|1940|1938|1940|1938|1939.5|1938|0
1620804030000|2021-05-12 07:20:30|1939.5||1939.5||1939.5||1939.5||0
1620804050000|2021-05-12 07:20:50|1939|1936.5|1939|1936|1939|1936.5|1939|1936|39
1620804060000|2021-05-12 07:21:00|1938.5|1935.5|1938|1936|1938.5|1936|1937.5|1935|0
1620804070000|2021-05-12 07:21:10||1936.5||1936.5||1936.5||1936.5|0
1620804090000|2021-05-12 07:21:30|1937.5|1935.5|1937.5|1935|1937.5|1935.5|1937.5|1935|138
1620804100000|2021-05-12 07:21:40|1938|1935.5|1937.5|1935.5|1938|1935.5|1937.5|1935.5|0
1620804120000|2021-05-12 07:22:00|1938|1936|1938.5|1937|1938.5|1937|1938|1936|551
1620804130000|2021-05-12 07:22:10|1939|1936.5|1940|1938.5|1940|1938.5|1939|1936.5|290
1620804150000|2021-05-12 07:22:30|1940.5|1939|1942|1939.5|1942|1939.5|1940.5|1939|210
1620804170000|2021-05-12 07:22:50|1941.5|1940|1943|1941|1943|1941.5|1941.5|1940|277
1620804180000|2021-05-12 07:23:00||1941.5||1941.5||1941.5||1941.5|11
1620804190000|2021-05-12 07:23:10|1943.5||1943.5||1943.5||1943.5||0
1620804200000|2021-05-12 07:23:20|1944|1942|1943|1941.5|1945|1943|1943|1941.5|549
1620804250000|2021-05-12 07:24:10|1943.5|1942|1943.5|1942.5|1943.5|1942.5|1943|1942|98
1620804260000|2021-05-12 07:24:20|||||||||1739
1620804290000|2021-05-12 07:24:50|1942.5|1941.5|1943.5|1941.5|1943.5|1941.5|1942.5|1941.5|156
1620804320000|2021-05-12 07:25:20||1941||1941||1941||1941|13
1620804330000|2021-05-12 07:25:30|1943||1943||1943||1943||0
1620804340000|2021-05-12 07:25:40|||||||||2
1620804350000|2021-05-12 07:25:50|||||||||89
1620804380000|2021-05-12 07:26:20|1942.5|1940.5|1941.5|1939.5|1942.5|1940.5|1941|1939.5|333
1620804390000|2021-05-12 07:26:30|1942|1940|1942.5|1940|1942.5|1940|1941.5|1940|247
1620804410000|2021-05-12 07:26:50|1943|1940.5|1943|1940.5|1943|1940.5|1943|1940.5|0
1620804420000|2021-05-12 07:27:00|1943.5|1941|1944|1941.5|1944|1941.5|1943.5|1941|404
1620804450000|2021-05-12 07:27:30|1943.5|1942|1943.5|1942.5|1944|1942.5|1943.5|1941.5|350
1620804460000|2021-05-12 07:27:40|1943|1942|1943|1940.5|1943|1942|1943|1940.5|292
1620804470000|2021-05-12 07:27:50|||||||||65
1620804530000|2021-05-12 07:28:50|1943.5|1941|1943.5|1941|1943.5|1941|1943.5|1941|4
1620804540000|2021-05-12 07:29:00|1943|1940.5|1943.5|1941|1943.5|1941|1943|1940.5|192
1620804580000|2021-05-12 07:29:40|1943|1940.5|1940.5|1938.5|1943|1940.5|1940.5|1938.5|386
1620804590000|2021-05-12 07:29:50|1941|1939.5|1943.5|1942|1944|1942.5|1941|1939.5|1705
1620804610000|2021-05-12 07:30:10||1942.5||1942.5||1942.5||1942.5|0
1620804660000|2021-05-12 07:31:00|||||||||77
1620804670000|2021-05-12 07:31:10||1943||1942.5||1943||1942.5|67
1620804680000|2021-05-12 07:31:20||1943||1943||1943||1943|0
1620804700000|2021-05-12 07:31:40||1942.5||1942.5||1942.5||1942.5|126
1620804720000|2021-05-12 07:32:00||1943||1942.5||1943||1942.5|58
1620804740000|2021-05-12 07:32:20|||||||||68
1620804760000|2021-05-12 07:32:40|1943||1943||1943||1943||514
1620804770000|2021-05-12 07:32:50|1942.5|1941.5|1942.5|1941|1942.5|1941.5|1942|1941|43
1620804780000|2021-05-12 07:33:00|1942|1940.5|1941.5|1939.5|1942|1940.5|1941.5|1939.5|175
1620804790000|2021-05-12 07:33:10||1940||1940.5||1940.5||1940|97
1620804800000|2021-05-12 07:33:20|||||||||53
1620804810000|2021-05-12 07:33:30|1941|1940|1941.5|1940|1941.5|1940|1939.5|1939|289
1620804830000|2021-05-12 07:33:50|||||||||19
1620804850000|2021-05-12 07:34:10|1941|1939.5|1940|1938.5|1941|1939.5|1940|1938.5|259
1620804880000|2021-05-12 07:34:40|1939.5|1938|1939|1937|1939.5|1938|1939|1937|171
1620804890000|2021-05-12 07:34:50|1938.5|1937.5|1938.5|1937.5|1939|1937.5|1938.5|1937.5|0
1620804900000|2021-05-12 07:35:00|1939||1939||1939||1939||26
1620804930000|2021-05-12 07:35:30|1938.5|1937|1938|1937|1939|1938|1938|1937|788
1620804940000|2021-05-12 07:35:40|1937.5|1936.5|1938.5|1936|1938.5|1936.5|1937.5|1935|508
1620804960000|2021-05-12 07:36:00||1936.5||1937||1937||1936.5|382
1620804970000|2021-05-12 07:36:10|1938||1938||1938||1938||0
1620804990000|2021-05-12 07:36:30|1937.5|1937.5|1937.5|1935.5|1937.5|1937.5|1936.5|1935.5|1413
1620805060000|2021-05-12 07:37:40|||||||||498
1620805070000|2021-05-12 07:37:50|1937|1935|1934|1932|1937|1935|1934|1931.5|358
1620805120000|2021-05-12 07:38:40|1935|1933|1935|1933.5|1935|1933.5|1934.5|1933|458
1620805130000|2021-05-12 07:38:50|1934.5|1933|1934.5|1932.5|1934.5|1933|1934.5|1932.5|1266
1620805140000|2021-05-12 07:39:00|1934|1933|1935|1934|1935|1934|1934|1933|64
1620805170000|2021-05-12 07:39:30|1935.5|1935|1936|1934.5|1936.5|1935|1935.5|1934.5|1233
1620805190000|2021-05-12 07:39:50||1935||1935||1935||1935|0
1620805200000|2021-05-12 07:40:00||1934.5||1934.5||1934.5||1934.5|0
1620805210000|2021-05-12 07:40:10||1935||1935||1935||1935|0
1620805220000|2021-05-12 07:40:20||1934.5||1934.5||1934.5||1934.5|25
1620805230000|2021-05-12 07:40:30||1935||1935||1935||1935|0
1620805300000|2021-05-12 07:41:40|||||||||90
1620805310000|2021-05-12 07:41:50|||||||||21
1620805320000|2021-05-12 07:42:00|1937|1935.5|1938.5|1937|1938.5|1937|1936.5|1935.5|1998
1620805330000|2021-05-12 07:42:10|1939|1937.5|1939|1937|1941|1938.5|1938.5|1937|327
1620805370000|2021-05-12 07:42:50|||||||||516
1620805390000|2021-05-12 07:43:10|||||||||127
1620805470000|2021-05-12 07:44:30||1937.5||1937||1937.5||1937|5
1620805500000|2021-05-12 07:45:00||1937.5||1937.5||1937.5||1937.5|258
1620805510000|2021-05-12 07:45:10|1939.5|1938.5|1941.5|1940|1942|1940.5|1939.5|1938.5|3304
1620805540000|2021-05-12 07:45:40|1942|1940.5|1943|1941.5|1943|1941.5|1942|1940.5|835
1620805550000|2021-05-12 07:45:50|1942.5|1942|1944|1942|1945|1942.5|1942.5|1942|159
1620805560000|2021-05-12 07:46:00|1943.5|1941.5|1943|1941.5|1943.5|1941.5|1943|1941.5|0
1620805570000|2021-05-12 07:46:10|||||||||25
1620805580000|2021-05-12 07:46:20|1942.5||1942.5||1943.5||1942.5||0
1620805590000|2021-05-12 07:46:30|1943|1942|1945.5|1943|1945.5|1943|1943|1942|1083
1620805600000|2021-05-12 07:46:40|1943.5|1943.5|1945|1943.5|1945|1943.5|1943.5|1943|199
1620805620000|2021-05-12 07:47:00||1944||1944||1944||1944|0
1620805630000|2021-05-12 07:47:10||1943.5||1943.5||1943.5||1943.5|0
1620805640000|2021-05-12 07:47:20|1945.5||1945.5||1945.5||1945.5||19
1620805660000|2021-05-12 07:47:40|1946|1944|1946|1944|1946|1944|1946|1944|0
1620805670000|2021-05-12 07:47:50|1946.5|1944.5|1949|1947|1949|1947|1946.5|1944.5|312
1620805720000|2021-05-12 07:48:40|1948.5|1946.5|1948|1946|1948.5|1946.5|1947|1945|1230
1620805760000|2021-05-12 07:49:20||1946.5||1946.5||1946.5||1946.5|0
1620805770000|2021-05-12 07:49:30||1946||1946||1946||1946|0
1620805790000|2021-05-12 07:49:50|1947.5||1947.5||1947.5||1947.5||0
1620805800000|2021-05-12 07:50:00|1947|1945.5|1946.5|1945.5|1947|1945.5|1946|1944.5|179
1620805850000|2021-05-12 07:50:50|||||||||250
1620805880000|2021-05-12 07:51:20|1946|1945|1945.5|1943.5|1946.5|1945.5|1945|1943.5|112
1620805890000|2021-05-12 07:51:30|1945|1943|1944.5|1942.5|1945|1943|1944.5|1942|0
1620805900000|2021-05-12 07:51:40|1944|1942|1943.5|1941.5|1944.5|1942|1943.5|1941|111
1620805910000|2021-05-12 07:51:50|1943|1942|1941.5|1940.5|1943|1942|1941.5|1940|279
1620805920000|2021-05-12 07:52:00||1941||1940.5||1941||1940.5|692
1620805930000|2021-05-12 07:52:10|||||||||271
1620805940000|2021-05-12 07:52:20|1942.5|1941|1942.5|1941|1942.5|1941|1942.5|1941|291
1620805970000|2021-05-12 07:52:50||1941.5||1941.5||1941.5||1941.5|0
1620806040000|2021-05-12 07:54:00|1943|1942|1944|1941.5|1945|1943.5|1943|1941.5|1269
1620806050000|2021-05-12 07:54:10|1943.5||1943.5||1943.5||1943.5||263
1620806060000|2021-05-12 07:54:20|1944|1942|1944|1942|1944|1942|1944|1942|0
1620806090000|2021-05-12 07:54:50|||||||||42
1620806100000|2021-05-12 07:55:00|1942|1941.5|1942.5|1941.5|1942.5|1941.5|1942|1941|253
1620806120000|2021-05-12 07:55:20|1942|1941|1942|1940.5|1942.5|1941|1942|1940.5|797
1620806130000|2021-05-12 07:55:30|1942.5||1942.5||1942.5||1942.5||0
1620806160000|2021-05-12 07:56:00||1941||1941||1941||1941|0
1620806200000|2021-05-12 07:56:40|1941.5|1940.5|1940|1939|1941.5|1940.5|1940|1938|892
1620806210000|2021-05-12 07:56:50||1939.5||1939.5||1939.5||1939.5|0
1620806220000|2021-05-12 07:57:00|1939.5|1938.5|1940|1938.5|1940|1939.5|1939.5|1938.5|294
1620806230000|2021-05-12 07:57:10|1939.5||1939.5||1939.5||1939.5||129
1620806240000|2021-05-12 07:57:20|1939|1938|1938.5|1936.5|1939|1938|1938|1936|229
1620806250000|2021-05-12 07:57:30|1938|1937|1938|1937|1938|1937|1938|1937|0
1620806270000|2021-05-12 07:57:50||1936.5||1936.5||1936.5||1936.5|0
1620806320000|2021-05-12 07:58:40||1937||1936.5||1937||1936.5|0
1620806330000|2021-05-12 07:58:50|1937.5|1937|1938|1936.5|1938|1937|1937.5|1936.5|476
1620806340000|2021-05-12 07:59:00|1937.5||1938||1938||1937.5||135
1620806350000|2021-05-12 07:59:10|1938.5|1937|1938.5|1937|1938.5|1937|1938.5|1937|39
1620806370000|2021-05-12 07:59:30|||||||||15
1620806400000|2021-05-12 08:00:00||1937.5||1938||1938||1937|70
1620806410000|2021-05-12 08:00:10|||||||||88
1620806420000|2021-05-12 08:00:20|1939|1939|1940.5|1939.5|1940.5|1940|1939|1939|2549
1620806430000|2021-05-12 08:00:30|1940|1939|1940|1938.5|1940|1939|1940|1938.5|40
1620806440000|2021-05-12 08:00:40|||||||||389
1620806470000|2021-05-12 08:01:10|1940.5|1939|1941.5|1940|1941.5|1940.5|1940.5|1939|633
1620806480000|2021-05-12 08:01:20|1942|1940.5|1943|1941|1943|1941|1942|1940.5|177
1620806490000|2021-05-12 08:01:30|||||||||389
1620806510000|2021-05-12 08:01:50||1941.5||1941.5||1941.5||1941.5|0
1620806520000|2021-05-12 08:02:00|1943.5|1942|1944|1942|1944.5|1942|1943.5|1942|191
1620806530000|2021-05-12 08:02:10|1943.5||1943.5||1943.5||1943.5||0
1620806540000|2021-05-12 08:02:20|1944|1942.5|1944|1942.5|1945|1942.5|1944|1942|123
1620806550000|2021-05-12 08:02:30||1943||1943||1943||1943|0
1620806570000|2021-05-12 08:02:50|1943.5|1942.5|1943.5|1942|1943.5|1943|1943.5|1942|1065
1620806590000|2021-05-12 08:03:10|1944||1944||1944||1944||0
1620806600000|2021-05-12 08:03:20|1943.5|1943|1944|1943|1944|1943|1943.5|1942|198
1620806610000|2021-05-12 08:03:30|||||||||60
1620806640000|2021-05-12 08:04:00|1943.5||1943.5||1943.5||1943.5||0
1620806680000|2021-05-12 08:04:40|1943|1942.5|1942|1941|1943|1942.5|1942|1941|845
1620806710000|2021-05-12 08:05:10|||||||||501
1620806770000|2021-05-12 08:06:10|1941.5|1940.5|1941.5|1940|1941.5|1940.5|1941.5|1940|662
1620806780000|2021-05-12 08:06:20|1942|1941|1941.5|1940|1942.5|1941|1941.5|1940|3085
1620806790000|2021-05-12 08:06:30|1941||1941||1942||1941||0
1620806800000|2021-05-12 08:06:40||1940.5||1940.5||1940.5||1940.5|0
1620806870000|2021-05-12 08:07:50|1941.5|1941|1941|1940|1941.5|1941|1941|1940|603
1620806910000|2021-05-12 08:08:30|||||||||2
1620806950000|2021-05-12 08:09:10|||||||||107
1620806970000|2021-05-12 08:09:30|1940.5|1939.5|1940|1939|1940.5|1939.5|1939.5|1939|596
1620806980000|2021-05-12 08:09:40|1939.5||1939.5||1939.5||1939.5||0
1620807000000|2021-05-12 08:10:00|1939|1938.5|1937.5|1936.5|1939|1938.5|1937.5|1936|314
1620807010000|2021-05-12 08:10:10|||||||||103
1620807020000|2021-05-12 08:10:20|1938|1937|1938|1937|1938|1937.5|1937.5|1937|120
1620807050000|2021-05-12 08:10:50|1937.5||1938||1938||1937.5||198
1620807070000|2021-05-12 08:11:10|1937.5||1937.5||1937.5||1937.5||0
1620807130000|2021-05-12 08:12:10||1936.5||1936.5||1936.5||1936.5|128
1620807150000|2021-05-12 08:12:30|1937|1936|1937|1935|1937|1936|1937|1935|1087
1620807160000|2021-05-12 08:12:40|1937.5|1936|1940|1938.5|1940|1938.5|1937.5|1935|4227
1620807170000|2021-05-12 08:12:50|1939.5|1938|1938|1937|1939.5|1938.5|1938|1937|426
1620807180000|2021-05-12 08:13:00|1939|1937.5|1940|1939|1940|1939|1939|1937|1546
1620807190000|2021-05-12 08:13:10|1940.5|1939.5|1941.5|1940.5|1941.5|1941|1940.5|1939|825
1620807200000|2021-05-12 08:13:20|1941|1940|1940.5|1939|1941|1940.5|1940.5|1939|415
1620807210000|2021-05-12 08:13:30||1939.5||1939.5||1939.5||1939.5|0
1620807230000|2021-05-12 08:13:50|1941|1940|1942|1941.5|1942.5|1941.5|1941|1940|343
1620807240000|2021-05-12 08:14:00|1942.5|1942|1944.5|1942.5|1944.5|1942.5|1942.5|1942|1324
1620807250000|2021-05-12 08:14:10|1944||1944||1944||1944||0
1620807280000|2021-05-12 08:14:40|1943.5|1942|1943.5|1941.5|1943.5|1942|1942.5|1941.5|809
1620807320000|2021-05-12 08:15:20|1943|1941|1942.5|1941|1943|1941|1942|1941|102
1620807360000|2021-05-12 08:16:00|1942|1940.5|1942|1940|1942|1940.5|1942|1940|178
1620807370000|2021-05-12 08:16:10||1940.5||1940.5||1940.5||1940.5|0
1620807390000|2021-05-12 08:16:30|1941.5||1941.5||1941.5||1941.5||0
1620807400000|2021-05-12 08:16:40|||||||||149
1620807410000|2021-05-12 08:16:50|||||||||13
1620807420000|2021-05-12 08:17:00|1941||1941.5||1941.5||1941||0
1620807460000|2021-05-12 08:17:40|||||||||18
1620807470000|2021-05-12 08:17:50||1940||1940||1940||1940|2
1620807480000|2021-05-12 08:18:00|1942|1940.5|1942.5|1941.5|1942.5|1941.5|1942|1940.5|697
1620807500000|2021-05-12 08:18:20|1942|1941|1942|1941|1942|1941|1941.5|1941|346
1620807510000|2021-05-12 08:18:30|1941.5|1941.5|1943|1942|1943|1942.5|1941.5|1941.5|1170
1620807520000|2021-05-12 08:18:40|1942.5||1942.5||1942.5||1942.5||0
1620807560000|2021-05-12 08:19:20||1941.5||1941.5||1941.5||1941.5|46
1620807570000|2021-05-12 08:19:30||1942||1942||1942||1942|0
1620807600000|2021-05-12 08:20:00|1943||1942.5||1943||1942.5||16
1620807620000|2021-05-12 08:20:20|||||||||162
1620807640000|2021-05-12 08:20:40|||||||||1300
1620807650000|2021-05-12 08:20:50|1942|1941.5|1942.5|1940.5|1942.5|1941.5|1941.5|1940|3113
1620807660000|2021-05-12 08:21:00|1943|1941|1943|1941.5|1943|1941.5|1943|1941|385
1620807670000|2021-05-12 08:21:10|1942.5|1942|1943|1942|1943|1942.5|1942.5|1942|3374
1620807680000|2021-05-12 08:21:20|||||||||245
1620807690000|2021-05-12 08:21:30|1943.5|1942.5|1944|1943|1944|1943.5|1943.5|1942.5|525
1620807700000|2021-05-12 08:21:40||1943.5||1943.5||1943.5||1943.5|24
1620807710000|2021-05-12 08:21:50|1944.5|1944|1946.5|1945|1946.5|1945|1944.5|1944|476
1620807730000|2021-05-12 08:22:10|1946||1946||1946||1946||0
1620807740000|2021-05-12 08:22:20|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945|1944|187
1620807750000|2021-05-12 08:22:30|1946|1945|1946|1945|1946|1945.5|1946|1945|130
1620807780000|2021-05-12 08:23:00|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|190
1620807810000|2021-05-12 08:23:30|1946||1946||1946||1946||0
1620807840000|2021-05-12 08:24:00|1945.5|1944|1945.5|1944|1946|1944|1945.5|1944|570
1620807860000|2021-05-12 08:24:20|1946|1944.5|1946|1944.5|1946|1944.5|1946|1944.5|0
1620807880000|2021-05-12 08:24:40|1945.5||1945.5||1945.5||1945.5||0
1620807930000|2021-05-12 08:25:30|1945|1944|1944.5|1944|1945.5|1944.5|1944.5|1944|676
1620807940000|2021-05-12 08:25:40|1945||1945||1945||1945||181
1620807960000|2021-05-12 08:26:00|1945.5|1944.5|1948|1947|1948|1947|1945|1944.5|1739
1620807970000|2021-05-12 08:26:10|1949|1947.5|1947|1946.5|1949|1948|1947|1946.5|1399
1620807980000|2021-05-12 08:26:20|1947.5|1947|1946.5|1945.5|1948|1947|1946.5|1945.5|1038
1620808010000|2021-05-12 08:26:50|||||||||2
1620808020000|2021-05-12 08:27:00|1947|1946|1948|1947|1948|1947|1947|1945.5|1094
1620808030000|2021-05-12 08:27:10|1948.5|1947.5|1950.5|1949|1951|1949.5|1948.5|1947.5|754
1620808040000|2021-05-12 08:27:20|1951|1949.5|1950.5|1949|1951|1949.5|1950.5|1949|0
1620808050000|2021-05-12 08:27:30|1951|1949.5|1951.5|1950|1951.5|1950|1951|1949.5|13
1620808060000|2021-05-12 08:27:40|1951|1949.5|1951|1950|1951|1950|1951|1949.5|19
1620808070000|2021-05-12 08:27:50|1951.5||1951||1951.5||1951||0
1620808080000|2021-05-12 08:28:00|1951.5||1951.5||1951.5||1951||0
1620808100000|2021-05-12 08:28:20||1950.5||1950.5||1950.5||1950.5|260
1620808110000|2021-05-12 08:28:30||1950||1950||1950||1950|0
1620808130000|2021-05-12 08:28:50|1952|1950.5|1953.5|1952|1953.5|1952|1952|1950.5|310
1620808140000|2021-05-12 08:29:00|1952.5|1951.5|1952.5|1952|1952.5|1952|1952.5|1951.5|0
1620808150000|2021-05-12 08:29:10||1951.5||1952||1952||1951.5|2699
1620808160000|2021-05-12 08:29:20|||||||||17
1620808180000|2021-05-12 08:29:40|1952|1951.5|1953.5|1953|1953.5|1953|1952|1951.5|426
1620808190000|2021-05-12 08:29:50|1954||1954||1954||1954||26
1620808200000|2021-05-12 08:30:00|1954.5||1954.5||1955||1954.5||0
1620808250000|2021-05-12 08:30:50|1955|1953.5|1955|1953.5|1955|1953.5|1955|1953.5|62
1620808260000|2021-05-12 08:31:00|1955.5||1955.5||1955.5||1955.5||0
1620808280000|2021-05-12 08:31:20|1955||1955||1955||1955||0
1620808290000|2021-05-12 08:31:30|1954.5||1955||1955||1954.5||125
1620808300000|2021-05-12 08:31:40||1954||1954||1954||1954|0
1620808340000|2021-05-12 08:32:20|1954.5|1953.5|1955|1954|1955|1954|1954.5|1953.5|453
1620808380000|2021-05-12 08:33:00|1954.5|1953.5|1953|1951.5|1954.5|1954|1953|1951.5|623
1620808390000|2021-05-12 08:33:10|1953.5|1952|1957.5|1956|1957.5|1956|1953.5|1952|1564
1620808400000|2021-05-12 08:33:20|1957||1957||1957||1957||0
1620808410000|2021-05-12 08:33:30|1957.5||1957.5||1957.5||1957.5||0
1620808420000|2021-05-12 08:33:40|||||||||2
1620808440000|2021-05-12 08:34:00||1956.5||1956.5||1956.5||1956.5|0
1620808450000|2021-05-12 08:34:10||1957||1956.5||1957||1956.5|15
1620808460000|2021-05-12 08:34:20|1958.5|1957|1959|1957.5|1959|1957.5|1958.5|1957|573
1620808470000|2021-05-12 08:34:30||1958||1958||1958||1958|0
1620808480000|2021-05-12 08:34:40|1959.5||1960||1960||1959.5||6
1620808490000|2021-05-12 08:34:50|1959.5||1959.5||1959.5||1959.5||0
1620808500000|2021-05-12 08:35:00||1958.5||1958.5||1958.5||1958.5|0
1620808510000|2021-05-12 08:35:10||1959||1959||1959||1959|411
1620808520000|2021-05-12 08:35:20|||||||||9
1620808530000|2021-05-12 08:35:30|1959|1958.5|1958.5|1957.5|1959|1959|1958.5|1957.5|1879
1620808540000|2021-05-12 08:35:40|||||||||104
1620808550000|2021-05-12 08:35:50|1958|1957|1960.5|1959.5|1960.5|1959.5|1957.5|1956|10986
1620808570000|2021-05-12 08:36:10|1960|1959|1960|1957.5|1960|1959|1960|1957.5|733
1620808580000|2021-05-12 08:36:20||1958||1957.5||1958||1957.5|104
1620808590000|2021-05-12 08:36:30||1958||1958||1958||1958|1000
1620808600000|2021-05-12 08:36:40||1958.5||1958.5||1958.5||1958.5|104
1620808630000|2021-05-12 08:37:10|1959.5|1959|1958|1956|1959.5|1959.5|1958|1956|1748
1620808640000|2021-05-12 08:37:20|||||||||94
1620808650000|2021-05-12 08:37:30|1957.5|1955.5|1956|1954.5|1957.5|1955.5|1956|1954|447
1620808660000|2021-05-12 08:37:40|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1953.5|0
1620808670000|2021-05-12 08:37:50|1955|1953.5|1955|1953|1955|1953.5|1955|1953|0
1620808680000|2021-05-12 08:38:00|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|0
1620808690000|2021-05-12 08:38:10|1954|1952|1953.5|1952|1954|1952|1953.5|1952|0
1620808700000|2021-05-12 08:38:20|1954|1952.5|1954.5|1952.5|1954.5|1954|1954|1952.5|1856
1620808740000|2021-05-12 08:39:00|||||||||301
1620808750000|2021-05-12 08:39:10|||||||||21
1620808800000|2021-05-12 08:40:00|1954|1953|1952|1950|1954|1953|1951.5|1949.5|1736
1620808810000|2021-05-12 08:40:10|1951.5||1951.5||1951.5||1951.5||57
1620808830000|2021-05-12 08:40:30|1951||1951||1951||1951||0
1620808850000|2021-05-12 08:40:50|1950.5|1949.5|1950|1948|1950.5|1949.5|1950|1948|4
1620808880000|2021-05-12 08:41:20||1948.5||1948.5||1948.5||1948.5|0
1620808890000|2021-05-12 08:41:30|1950.5|1949|1951|1950|1951|1950|1950.5|1949|890
1620808900000|2021-05-12 08:41:40||1949.5||1949.5||1949.5||1949|44
1620808910000|2021-05-12 08:41:50|1950.5|1949|1950.5|1949|1950.5|1949|1950.5|1949|24
1620808990000|2021-05-12 08:43:10|||||||||619
1620809020000|2021-05-12 08:43:40||1949.5||1950||1950||1949|0
1620809030000|2021-05-12 08:43:50|1951|1950.5|1951|1950.5|1951|1950.5|1951|1950.5|164
1620809050000|2021-05-12 08:44:10|1951.5|1951|1952|1951|1952|1951.5|1951.5|1950.5|825
1620809070000|2021-05-12 08:44:30||1950.5||1950.5||1951||1950.5|166
1620809100000|2021-05-12 08:45:00||1950||1950.5||1950.5||1950|209
1620809120000|2021-05-12 08:45:20|||||||||24
1620809130000|2021-05-12 08:45:30||1951||1950.5||1951||1950.5|0
1620809160000|2021-05-12 08:46:00|1951.5|1950|1950.5|1949.5|1951.5|1950|1950.5|1949.5|803
1620809240000|2021-05-12 08:47:20|1950||1950||1950||1950||0
1620809290000|2021-05-12 08:48:10|||||||||43
1620809300000|2021-05-12 08:48:20|1949.5|1949|1949.5|1949|1949.5|1949|1949|1948.5|1082
1620809310000|2021-05-12 08:48:30||1948.5||1948.5||1948.5||1948.5|10
1620809340000|2021-05-12 08:49:00|1949|1948|1949.5|1948.5|1949.5|1948.5|1948|1947|1787
1620809350000|2021-05-12 08:49:10|||||||||24
1620809430000|2021-05-12 08:50:30||1948||1948||1948||1948|85
1620809440000|2021-05-12 08:50:40|1949||1949.5||1949.5||1949||0
1620809450000|2021-05-12 08:50:50|1949||1949||1949||1949||0
1620809460000|2021-05-12 08:51:00|1948.5|1947.5|1946.5|1946|1948.5|1947.5|1946.5|1945.5|1334
1620809470000|2021-05-12 08:51:10|1947|1945.5|1947|1945.5|1947|1946|1947|1945|747
1620809480000|2021-05-12 08:51:20|1946.5||1946.5||1946.5||1946.5||0
1620809510000|2021-05-12 08:51:50|1946|1945|1946|1945|1946|1945.5|1945.5|1945|1084
1620809540000|2021-05-12 08:52:20|||||||||2
1620809550000|2021-05-12 08:52:30|||||||||138
1620809560000|2021-05-12 08:52:40||1945.5||1945||1945.5||1945|26
1620809600000|2021-05-12 08:53:20|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945|1124
1620809610000|2021-05-12 08:53:30||1945||1945||1945||1945|0
1620809640000|2021-05-12 08:54:00|1946||1946||1946||1946||170
1620809660000|2021-05-12 08:54:20|1946.5|1945.5|1946.5|1945|1946.5|1945.5|1946.5|1945|63
1620809700000|2021-05-12 08:55:00|1947|1945.5|1947|1945.5|1947|1946|1947|1945.5|360
1620809710000|2021-05-12 08:55:10||1946||1946||1946||1946|0
1620809730000|2021-05-12 08:55:30|1946.5||1947||1947||1946.5||260
1620809750000|2021-05-12 08:55:50|1946.5|1945.5|1947|1946|1947|1946|1945.5|1945|576
1620809760000|2021-05-12 08:56:00|1947.5|1946.5|1947.5|1946.5|1947.5|1947|1947.5|1946.5|290
1620809770000|2021-05-12 08:56:10|||||||||24
1620809830000|2021-05-12 08:57:10|1948|1947|1948|1947|1948|1947.5|1948|1947|1153
1620809840000|2021-05-12 08:57:20|1947.5|1946.5|1947|1946|1947.5|1946.5|1947|1946|734
1620809850000|2021-05-12 08:57:30|1946.5||1946.5||1946.5||1946.5||77
1620809870000|2021-05-12 08:57:50||1945||1945||1946||1945|113
1620809890000|2021-05-12 08:58:10|1946||1946||1946||1946||0
1620809940000|2021-05-12 08:59:00|1946.5|1945.5|1946.5|1945|1946.5|1946|1946.5|1945|298
1620810000000|2021-05-12 09:00:00|1947|1945.5|1946.5|1945|1947|1946|1946.5|1945|256
1620810010000|2021-05-12 09:00:10|1946||1946||1946||1946||0
1620810020000|2021-05-12 09:00:20|||||||||600
1620810060000|2021-05-12 09:01:00|1945.5|1944.5|1944|1943|1945.5|1945|1943|1942.5|6747
1620810070000|2021-05-12 09:01:10|1944.5|1943.5|1948|1946|1948|1946.5|1944.5|1943.5|2624
1620810080000|2021-05-12 09:01:20|1948.5|1946.5|1949|1947.5|1949|1947.5|1948.5|1946.5|10
1620810100000|2021-05-12 09:01:40|1948.5||1949||1949||1948.5||0
1620810110000|2021-05-12 09:01:50|1948.5||1948.5||1948.5||1948.5||0
1620810120000|2021-05-12 09:02:00|1949||1948.5||1949||1948.5||0
1620810140000|2021-05-12 09:02:20|1948|1947|1947.5|1946.5|1948|1947|1947.5|1946.5|109
1620810160000|2021-05-12 09:02:40|1948||1947.5||1948||1947.5||0
1620810170000|2021-05-12 09:02:50|1947||1947||1947||1947||0
1620810220000|2021-05-12 09:03:40|1947.5|1946|1947.5|1946|1947.5|1946.5|1947|1946|2764
1620810230000|2021-05-12 09:03:50|1947||1947||1947||1947||0
1620810240000|2021-05-12 09:04:00|1947.5|1946.5|1947.5|1946|1947.5|1946.5|1947|1945.5|199
1620810290000|2021-05-12 09:04:50|||||||||320
1620810310000|2021-05-12 09:05:10|1948|1946.5|1948|1947.5|1948.5|1947.5|1948|1946.5|1374
1620810320000|2021-05-12 09:05:20|1947.5|1947|1947.5|1946|1947.5|1947|1947.5|1946|150
1620810370000|2021-05-12 09:06:10|1946.5|1945.5|1946.5|1944.5|1946.5|1945.5|1946.5|1944.5|110
1620810380000|2021-05-12 09:06:20|1946|1944|1944.5|1943|1946|1944|1944.5|1943|435
1620810420000|2021-05-12 09:07:00|||||||||15
1620810430000|2021-05-12 09:07:10|||||||||415
1620810460000|2021-05-12 09:07:40|||||||||147
1620810490000|2021-05-12 09:08:10|1944||1944||1944||1944||0
1620810500000|2021-05-12 09:08:20|||||||||165
1620810540000|2021-05-12 09:09:00|||||||||1
1620810560000|2021-05-12 09:09:20|1944.5|1943.5|1946|1945|1946|1945|1944.5|1943.5|1294
1620810580000|2021-05-12 09:09:40|1946.5|1945.5|1945.5|1945|1946.5|1946|1945.5|1945|305
1620810590000|2021-05-12 09:09:50|||||||||475
1620810600000|2021-05-12 09:10:00|1946|1945.5|1947.5|1946|1947.5|1946|1946|1945.5|1279
1620810620000|2021-05-12 09:10:20|1947||1947||1947||1947||0
1620810630000|2021-05-12 09:10:30|||||||||71
1620810680000|2021-05-12 09:11:20||1946.5||1946.5||1946.5||1946.5|0
1620810770000|2021-05-12 09:12:50|1947.5|1947|1947.5|1945.5|1947.5|1947|1947|1945.5|898
1620810780000|2021-05-12 09:13:00|||||||||104
1620810790000|2021-05-12 09:13:10|1948|1946|1948.5|1947|1950.5|1949.5|1947.5|1946|2341
1620810810000|2021-05-12 09:13:30|1949|1947.5|1953.5|1952|1954|1952|1949|1947|4470
1620810820000|2021-05-12 09:13:40|1953|1951.5|1951.5|1950.5|1953|1951.5|1951.5|1950.5|1275
1620810830000|2021-05-12 09:13:50|||||||||504
1620810850000|2021-05-12 09:14:10|1951|1950|1950|1949|1951|1950|1950|1949|1284
1620810880000|2021-05-12 09:14:40|1949.5||1949.5||1949.5||1949.5||0
1620810890000|2021-05-12 09:14:50|1949|1948.5|1949.5|1948.5|1949.5|1948.5|1949|1948.5|225
1620810900000|2021-05-12 09:15:00|1949|1948|1950|1949|1950|1949|1948.5|1948|1827
1620810910000|2021-05-12 09:15:10|1950.5|1949.5|1951|1950|1951|1950.5|1950.5|1949.5|430
1620810940000|2021-05-12 09:15:40|||||||||5
1620811010000|2021-05-12 09:16:50|1950.5||1950.5||1950.5||1950.5||0
1620811060000|2021-05-12 09:17:40|1951|1950.5|1953|1951.5|1953.5|1951.5|1951|1950.5|1733
1620811080000|2021-05-12 09:18:00|1952.5|1951|1951.5|1951|1952.5|1951.5|1951.5|1951|374
1620811110000|2021-05-12 09:18:30|1951|1950.5|1951|1950|1951|1950.5|1951|1950|745
1620811120000|2021-05-12 09:18:40|1950.5|1949.5|1950|1949|1950.5|1949.5|1949.5|1949|174
1620811130000|2021-05-12 09:18:50|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|16
1620811140000|2021-05-12 09:19:00|1950|1949|1951|1950|1951|1950|1950|1949|870
1620811150000|2021-05-12 09:19:10|1950.5|1951|1951.5|1950.5|1952.5|1951|1950.5|1950|352
1620811180000|2021-05-12 09:19:40|1951|1950|1950.5|1950|1951|1950|1950.5|1950|43
1620811200000|2021-05-12 09:20:00|1950|1949|1950.5|1949.5|1950.5|1949.5|1950|1948.5|2020
1620811210000|2021-05-12 09:20:10|1951|1950|1951.5|1950|1951.5|1950|1951|1950|248
1620811230000|2021-05-12 09:20:30|1951|1949.5|1950.5|1949.5|1951|1949.5|1950.5|1949.5|29
1620811240000|2021-05-12 09:20:40|||||||||98
1620811250000|2021-05-12 09:20:50|1950|1949|1950|1949|1950.5|1949|1950|1949|61
1620811260000|2021-05-12 09:21:00|1949.5||1949.5||1949.5||1949.5||0
1620811300000|2021-05-12 09:21:40|||||||||38
1620811320000|2021-05-12 09:22:00|1949|1948.5|1949.5|1948.5|1949.5|1948.5|1949|1948.5|335
1620811340000|2021-05-12 09:22:20|||||||||360
1620811350000|2021-05-12 09:22:30|1950|1949|1950|1949|1950|1949|1950|1949|57
1620811360000|2021-05-12 09:22:40|1950.5|1949.5|1951.5|1950|1951.5|1950.5|1950.5|1949|922
1620811370000|2021-05-12 09:22:50||1950.5||1950.5||1950.5||1950.5|0
1620811480000|2021-05-12 09:24:40|1951||1951||1951||1951||0
1620811490000|2021-05-12 09:24:50||1950||1950.5||1950.5||1950|218
1620811500000|2021-05-12 09:25:00|||||||||20
1620811510000|2021-05-12 09:25:10|||||||||5
1620811570000|2021-05-12 09:26:10|1952|1951|1952.5|1951|1953|1951|1951.5|1951|662
1620811590000|2021-05-12 09:26:30|1952|1950.5|1952.5|1951|1952.5|1951|1952|1950.5|0
1620811610000|2021-05-12 09:26:50|1952||1952||1952||1952||18
1620811630000|2021-05-12 09:27:10||1950.5||1950.5||1950.5||1950.5|146
1620811640000|2021-05-12 09:27:20||1951||1951||1951||1951|104
1620811650000|2021-05-12 09:27:30|||||||||221
1620811680000|2021-05-12 09:28:00||1950.5||1950.5||1950.5||1950.5|27
1620811700000|2021-05-12 09:28:20|||||||||4
1620811710000|2021-05-12 09:28:30|1951.5|1951|1951.5|1950.5|1951.5|1951|1951.5|1950.5|243
1620811720000|2021-05-12 09:28:40|||||||||428
1620811740000|2021-05-12 09:29:00|1951|1950|1951|1950|1951|1950|1951|1950|4
1620811750000|2021-05-12 09:29:10|1950.5||1950.5||1950.5||1950.5||0
1620811760000|2021-05-12 09:29:20|1950|1949.5|1949.5|1948|1950.5|1950|1949.5|1948|304
1620811810000|2021-05-12 09:30:10||1948.5||1948.5||1948.5||1948.5|0
1620811840000|2021-05-12 09:30:40|1949|1948|1949|1947.5|1949|1948|1948.5|1947.5|448
1620811850000|2021-05-12 09:30:50||1948||1948||1948||1948|0
1620811860000|2021-05-12 09:31:00|1948.5|1947|1948|1947|1948.5|1947.5|1947|1946.5|326
1620811870000|2021-05-12 09:31:10|1948.5|1947.5|1948.5|1947.5|1949|1947.5|1948.5|1947.5|538
1620811950000|2021-05-12 09:32:30|1948|1947|1948|1946.5|1948|1947|1947.5|1946.5|594
1620811960000|2021-05-12 09:32:40|1947.5||1947.5||1947.5||1947.5||100
1620811980000|2021-05-12 09:33:00|1948|1947|1948|1947|1948|1947|1948|1946.5|557
1620812010000|2021-05-12 09:33:30|1948.5|1947.5|1949.5|1948.5|1949.5|1948.5|1948.5|1947.5|2062
1620812030000|2021-05-12 09:33:50|1949|1948|1948|1947.5|1949|1948|1948|1947.5|679
1620812050000|2021-05-12 09:34:10||1947||1946.5||1947||1946.5|595
1620812060000|2021-05-12 09:34:20|1947.5|1946|1947.5|1946|1948|1946|1947.5|1946|793
1620812070000|2021-05-12 09:34:30||1946.5||1946||1946.5||1946|0
1620812080000|2021-05-12 09:34:40|||||||||4
1620812120000|2021-05-12 09:35:20||1946.5||1946.5||1946.5||1946.5|0
1620812130000|2021-05-12 09:35:30|||||||||8
1620812140000|2021-05-12 09:35:40|1947|1946|1947.5|1946|1948|1947|1946.5|1945.5|3604
1620812150000|2021-05-12 09:35:50|1947||1947||1947||1947||51
1620812160000|2021-05-12 09:36:00|1946.5|1945.5|1946|1945|1946.5|1945.5|1946|1945|316
1620812180000|2021-05-12 09:36:20|1945.5||1945.5||1946||1945.5||380
1620812220000|2021-05-12 09:37:00|1946|1945.5|1946.5|1945.5|1947|1946|1946|1945.5|1429
1620812230000|2021-05-12 09:37:10|||||||||19
1620812290000|2021-05-12 09:38:10|||||||||26
1620812340000|2021-05-12 09:39:00|1947|1946|1948|1946.5|1948.5|1948|1947|1946|2376
1620812350000|2021-05-12 09:39:10|1947.5|1946|1947.5|1946|1947.5|1946|1947.5|1946|85
1620812360000|2021-05-12 09:39:20|1947|1946.5|1948|1946.5|1948|1946.5|1947|1946.5|449
1620812370000|2021-05-12 09:39:30|||||||||17
1620812460000|2021-05-12 09:41:00|1947.5|1946|1946.5|1946|1947.5|1946|1946.5|1945.5|893
1620812490000|2021-05-12 09:41:30|1946|1945.5|1946|1945|1946|1945.5|1945.5|1944.5|1186
1620812510000|2021-05-12 09:41:50|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|524
1620812520000|2021-05-12 09:42:00|1947|1946|1947.5|1946|1948|1947|1946.5|1945.5|1318
1620812530000|2021-05-12 09:42:10|1948|1946.5|1948|1946.5|1948|1946.5|1948|1946.5|104
1620812560000|2021-05-12 09:42:40|1947.5||1948||1948||1947.5||0
1620812590000|2021-05-12 09:43:10||1947||1947||1947||1947|0
1620812610000|2021-05-12 09:43:30|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947|885
1620812620000|2021-05-12 09:43:40|1949|1948|1949|1948.5|1949|1948.5|1949|1948|665
1620812630000|2021-05-12 09:43:50|1949.5||1949.5||1949.5||1949.5||291
1620812640000|2021-05-12 09:44:00|||||||||464
1620812660000|2021-05-12 09:44:20||1949||1949||1949||1949|0
1620812670000|2021-05-12 09:44:30|1949|1948.5|1949|1947.5|1949.5|1948.5|1948.5|1947|596
1620812680000|2021-05-12 09:44:40||1947||1947||1947||1947|10
1620812700000|2021-05-12 09:45:00||1947.5||1947.5||1947.5||1947.5|0
1620812710000|2021-05-12 09:45:10||1947||1947||1947||1947|0
1620812720000|2021-05-12 09:45:20||1947.5||1947.5||1947.5||1947.5|0
1620812760000|2021-05-12 09:46:00||1948||1948||1948||1948|0
1620812840000|2021-05-12 09:47:20|1948.5|1947.5|1948.5|1947|1948.5|1947.5|1948.5|1947|1034
1620812890000|2021-05-12 09:48:10|1949|1947.5|1949|1948|1949|1948|1949|1947.5|520
1620812920000|2021-05-12 09:48:40|1948.5|1947.5|1948.5|1947.5|1949|1947.5|1948.5|1947.5|31
1620812940000|2021-05-12 09:49:00||1948||1948||1948||1948|200
1620812960000|2021-05-12 09:49:20|1949||1949||1949||1949||157
1620813030000|2021-05-12 09:50:30||1947.5||1948||1948||1947.5|152
1620813050000|2021-05-12 09:50:50|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947|758
1620813100000|2021-05-12 09:51:40|1948|1947|1949|1948|1949|1948.5|1948|1946.5|2966
1620813150000|2021-05-12 09:52:30|||||||||400
1620813160000|2021-05-12 09:52:40|1949.5|1948.5|1949|1948|1949.5|1948.5|1949|1948|499
1620813170000|2021-05-12 09:52:50|||||||||150
1620813210000|2021-05-12 09:53:30||1948.5||1948||1948.5||1948|24
1620813260000|2021-05-12 09:54:20|1949.5|1948.5|1950|1949|1950|1949|1949|1948.5|1651
1620813270000|2021-05-12 09:54:30||1948.5||1948.5||1948.5||1948.5|0
1620813320000|2021-05-12 09:55:20|||||||||1000
1620813360000|2021-05-12 09:56:00||1949.5||1948.5||1949.5||1948.5|93
1620813410000|2021-05-12 09:56:50|1950.5|1949|1952|1951|1953|1952|1950.5|1949|2710
1620813420000|2021-05-12 09:57:00|1952.5||1952.5||1952.5||1952.5||455
1620813440000|2021-05-12 09:57:20||1951.5||1951.5||1951.5||1951.5|0
1620813460000|2021-05-12 09:57:40|1952|1951|1952|1951|1952|1951|1952|1951|143
1620813470000|2021-05-12 09:57:50|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|272
1620813480000|2021-05-12 09:58:00|1951||1951||1951||1951||50
1620813490000|2021-05-12 09:58:10|1951.5|1951|1952|1951|1952|1951|1951.5|1951|1498
1620813500000|2021-05-12 09:58:20||1951.5||1951.5||1951.5||1951.5|0
1620813510000|2021-05-12 09:58:30||1951||1951||1951||1951|329
1620813540000|2021-05-12 09:59:00|1951.5|1950.5|1951|1950|1951.5|1950.5|1951|1950|919
1620813550000|2021-05-12 09:59:10|1951.5|1950.5|1951.5|1950|1951.5|1950.5|1951|1950|727
1620813570000|2021-05-12 09:59:30||1950.5||1950.5||1950.5||1950.5|0
1620813600000|2021-05-12 10:00:00||1950||1950.5||1950.5||1950|0
1620813610000|2021-05-12 10:00:10||1950||1950||1950||1950|0
1620813640000|2021-05-12 10:00:40|1951||1951||1951||1951||0
1620813660000|2021-05-12 10:01:00|1951.5||1951.5||1951.5||1951||206
1620813670000|2021-05-12 10:01:10|1951||1951||1951||1951||0
1620813700000|2021-05-12 10:01:40|1951.5|1950.5|1951.5|1950|1951.5|1950.5|1951.5|1950|14
1620813760000|2021-05-12 10:02:40|1951|1950.5|1951|1950|1951.5|1950.5|1951|1950|330
1620813800000|2021-05-12 10:03:20|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|10
1620813870000|2021-05-12 10:04:30|||||||||120
1620813880000|2021-05-12 10:04:40|||||||||50
1620813930000|2021-05-12 10:05:30||1951||1950.5||1951||1950.5|683
1620813950000|2021-05-12 10:05:50|1951||1951||1951||1951||244
1620814010000|2021-05-12 10:06:50||1950||1950||1950||1950|605
1620814100000|2021-05-12 10:08:20|1951.5|1950.5|1951|1950|1951.5|1950.5|1951|1950|270
1620814140000|2021-05-12 10:09:00|||||||||22
1620814160000|2021-05-12 10:09:20|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951|1950.5|28
1620814170000|2021-05-12 10:09:30||1950||1950||1950||1950|0
1620814190000|2021-05-12 10:09:50|1951|1950.5|1951|1950.5|1951|1950.5|1951|1950.5|2
1620814200000|2021-05-12 10:10:00|1951.5|1951|1955|1953.5|1955|1953.5|1951.5|1951|2584
1620814220000|2021-05-12 10:10:20|||||||||1
1620814230000|2021-05-12 10:10:30|1955.5|1954|1958.5|1956.5|1958.5|1956.5|1955.5|1954|1139
1620814250000|2021-05-12 10:10:50|1958||1958||1958||1958||0
1620814260000|2021-05-12 10:11:00|1957.5||1957.5||1957.5||1957.5||0
1620814280000|2021-05-12 10:11:20||1957||1956.5||1957||1956.5|121
1620814320000|2021-05-12 10:12:00|1957|1956|1956.5|1955.5|1957|1956|1956.5|1955.5|845
1620814330000|2021-05-12 10:12:10|1956|1955|1955.5|1955|1956|1955|1955.5|1955|260
1620814370000|2021-05-12 10:12:50|||||||||1967
1620814390000|2021-05-12 10:13:10|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|12
1620814410000|2021-05-12 10:13:30|1955.5|1954.5|1956|1955|1956|1955.5|1955.5|1954|2175
1620814420000|2021-05-12 10:13:40|1956.5|1955.5|1958.5|1958|1958.5|1958|1956.5|1955.5|1401
1620814430000|2021-05-12 10:13:50|1959||1959.5||1959.5||1959||87
1620814480000|2021-05-12 10:14:40||1958.5||1958.5||1958.5||1958.5|0
1620814490000|2021-05-12 10:14:50|||||||||50
1620814500000|2021-05-12 10:15:00|||||||||3
1620814510000|2021-05-12 10:15:10|1960|1959|1962.5|1961|1963|1961.5|1960|1959|780
1620814520000|2021-05-12 10:15:20|1962|1961.5|1962|1961|1962|1961.5|1962|1961|0
1620814550000|2021-05-12 10:15:50|1961.5|1960.5|1958.5|1958|1961.5|1960.5|1958.5|1958|1437
1620814560000|2021-05-12 10:16:00|1958|1957|1958.5|1956.5|1958.5|1957|1958|1956.5|137
1620814580000|2021-05-12 10:16:20||1957||1956.5||1957||1956.5|0
1620814590000|2021-05-12 10:16:30||1957||1957||1957||1957|1
1620814620000|2021-05-12 10:17:00|1958|1956.5|1957.5|1956.5|1958|1956.5|1957|1956.5|111
1620814670000|2021-05-12 10:17:50|1958|1957|1958|1956.5|1958|1957|1958|1956.5|641
1620814680000|2021-05-12 10:18:00|||||||||600
1620814720000|2021-05-12 10:18:40|1957.5|1956|1957|1956|1957.5|1956|1957|1956|253
1620814740000|2021-05-12 10:19:00||1956.5||1956.5||1956.5||1956.5|0
1620814800000|2021-05-12 10:20:00|1957.5|1957|1958|1957|1958|1957|1957.5|1957|2169
1620814820000|2021-05-12 10:20:20|1957.5||1957.5||1957.5||1957.5||0
1620814860000|2021-05-12 10:21:00||1956.5||1956.5||1956.5||1956.5|128
1620814910000|2021-05-12 10:21:50|1958|1957|1958.5|1957|1958.5|1957.5|1958|1957|427
1620814920000|2021-05-12 10:22:00||1957.5||1957.5||1957.5||1957.5|0
1620814950000|2021-05-12 10:22:30|1959|1958|1960.5|1959|1960.5|1959|1959|1958|1763
1620814960000|2021-05-12 10:22:40|||||||||24
1620814970000|2021-05-12 10:22:50|||||||||7
1620814980000|2021-05-12 10:23:00|1960||1960||1960||1960||0
1620815040000|2021-05-12 10:24:00|1960.5||1960.5||1960.5||1960.5||0
1620815070000|2021-05-12 10:24:30|1960||1960.5||1960.5||1960||0
1620815100000|2021-05-12 10:25:00|1961|1959.5|1961|1959.5|1961|1959.5|1961|1959.5|158
1620815110000|2021-05-12 10:25:10||1960||1959.5||1960||1959.5|50
1620815130000|2021-05-12 10:25:30|1960.5||1960.5||1960.5||1960.5||0
1620815150000|2021-05-12 10:25:50||1960||1960||1960||1960|24
1620815160000|2021-05-12 10:26:00||1959.5||1959.5||1959.5||1959.5|0
1620815170000|2021-05-12 10:26:10|1960|1959|1959.5|1958.5|1960|1959|1959|1958.5|415
1620815220000|2021-05-12 10:27:00|||||||||395
1620815230000|2021-05-12 10:27:10|1959||1959.5||1959.5||1959||0
1620815240000|2021-05-12 10:27:20|||||||||500
1620815250000|2021-05-12 10:27:30|1960|1959|1962|1961|1962.5|1961|1960|1959|2193
1620815260000|2021-05-12 10:27:40|1961.5|1960.5|1960.5|1959.5|1961.5|1960.5|1960.5|1959.5|1978
1620815320000|2021-05-12 10:28:40|||||||||2
1620815330000|2021-05-12 10:28:50|1961|1960|1961|1960|1961|1960|1961|1960|748
1620815340000|2021-05-12 10:29:00|1960.5||1960.5||1960.5||1960.5||0
1620815400000|2021-05-12 10:30:00|1961|1960.5|1961|1960|1961|1960.5|1961|1960|155
1620815410000|2021-05-12 10:30:10|||||||||75
1620815420000|2021-05-12 10:30:20|1961.5|1960.5|1961.5|1961|1961.5|1961|1961.5|1960.5|721
1620815430000|2021-05-12 10:30:30|||||||||91
1620815480000|2021-05-12 10:31:20|1962|1961.5|1963|1962|1963.5|1962|1962|1961.5|489
1620815490000|2021-05-12 10:31:30|1962.5|1961.5|1962.5|1961|1962.5|1961.5|1961.5|1960.5|498
1620815500000|2021-05-12 10:31:40|1961.5||1961.5||1961.5||1961.5||0
1620815520000|2021-05-12 10:32:00||1960.5||1961||1961||1960.5|140
1620815550000|2021-05-12 10:32:30|1961|1960.5|1961|1960.5|1961|1961|1961|1960.5|223
1620815590000|2021-05-12 10:33:10||1960||1960||1960||1960|295
1620815610000|2021-05-12 10:33:30|1960.5|1959.5|1960.5|1959|1960.5|1959.5|1960.5|1959|188
1620815630000|2021-05-12 10:33:50|1960||1960||1960||1960||0
1620815640000|2021-05-12 10:34:00|||||||||1
1620815740000|2021-05-12 10:35:40|||||||||7218
1620815770000|2021-05-12 10:36:10|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|153
1620815790000|2021-05-12 10:36:30|1960|1959|1960|1959|1960|1959|1960|1959|277
1620815870000|2021-05-12 10:37:50|1959.5|1958.5|1958.5|1957.5|1959.5|1958.5|1958|1957.5|956
1620815910000|2021-05-12 10:38:30|1958|1957|1958|1957|1958|1957|1957.5|1957|93
1620815950000|2021-05-12 10:39:10|||||||||100
1620815980000|2021-05-12 10:39:40|1957.5|1956.5|1957.5|1956|1957.5|1956.5|1957|1955.5|37
1620816000000|2021-05-12 10:40:00|1957||1957||1957||1957||104
1620816030000|2021-05-12 10:40:30|1957.5|1956.5|1957.5|1956.5|1958|1956.5|1957|1956|3628
1620816040000|2021-05-12 10:40:40|1958||1957.5||1958||1957.5||0
1620816060000|2021-05-12 10:41:00|1957|1956|1957.5|1956|1957.5|1956|1955.5|1955|1007
1620816120000|2021-05-12 10:42:00|1957|1955.5|1956|1954.5|1957|1955.5|1956|1954.5|179
1620816130000|2021-05-12 10:42:10|1955.5|1953.5|1955|1953.5|1956|1954|1954.5|1953.5|38
1620816140000|2021-05-12 10:42:20|1955.5|1953|1956.5|1955.5|1956.5|1955.5|1955.5|1953|2156
1620816170000|2021-05-12 10:42:50||1956||1955.5||1956||1955.5|328
1620816200000|2021-05-12 10:43:20|1957|1956|1957|1955.5|1957.5|1956|1957|1955.5|380
1620816210000|2021-05-12 10:43:30||1956||1956||1956||1956|12
1620816260000|2021-05-12 10:44:20|1957.5|1957|1957|1955.5|1957.5|1957|1956.5|1955.5|192
1620816290000|2021-05-12 10:44:50|1956.5|1955|1957|1955.5|1957|1955.5|1955.5|1955|634
1620816310000|2021-05-12 10:45:10|1956.5|1955|1956|1955|1956.5|1955|1956|1955|174
1620816320000|2021-05-12 10:45:20|1955.5|1954.5|1956.5|1955|1956.5|1955.5|1955|1954.5|7142
1620816330000|2021-05-12 10:45:30||1955.5||1955.5||1955.5||1955.5|0
1620816370000|2021-05-12 10:46:10|1956|1955|1956.5|1955|1956.5|1955|1956|1955|15
1620816390000|2021-05-12 10:46:30|1956|1955.5|1957|1955.5|1957.5|1957|1956|1955.5|1491
1620816410000|2021-05-12 10:46:50||1955||1955.5||1955.5||1955|104
1620816430000|2021-05-12 10:47:10|1957.5|1956|1959.5|1957.5|1959.5|1957.5|1957.5|1956|2431
1620816440000|2021-05-12 10:47:20|1960|1958|1959.5|1957.5|1960|1959|1959.5|1957.5|675
1620816450000|2021-05-12 10:47:30|1959|1958|1959|1957.5|1959|1958|1959|1957.5|41
1620816460000|2021-05-12 10:47:40||1958||1958||1958||1958|0
1620816530000|2021-05-12 10:48:50|1958.5|1957.5|1958.5|1958|1959|1958|1958|1957.5|544
1620816550000|2021-05-12 10:49:10||1957.5||1958||1958||1957.5|0
1620816570000|2021-05-12 10:49:30|1959|1958.5|1960|1959|1960|1959|1959|1958.5|2206
1620816580000|2021-05-12 10:49:40||1958.5||1959||1959||1958.5|0
1620816590000|2021-05-12 10:49:50|1961|1959.5|1961|1960|1961|1960|1961|1959.5|54
1620816610000|2021-05-12 10:50:10|1960.5||1960.5||1960.5||1960.5||0
1620816640000|2021-05-12 10:50:40|||||||||218
1620816680000|2021-05-12 10:51:20||1959.5||1959||1959.5||1959|1
1620816700000|2021-05-12 10:51:40|1960||1960||1960||1960||19
1620816710000|2021-05-12 10:51:50|1959.5|1958.5|1959|1958.5|1959.5|1958.5|1959|1958.5|377
1620816720000|2021-05-12 10:52:00|1958.5|1958|1958.5|1957.5|1959|1958|1958.5|1957.5|397
1620816730000|2021-05-12 10:52:10|1958|1957|1958|1956.5|1958|1957|1958|1956.5|278
1620816740000|2021-05-12 10:52:20|||||||||336
1620816750000|2021-05-12 10:52:30|1957.5|1956|1957.5|1956|1957.5|1956.5|1957.5|1955.5|157
1620816760000|2021-05-12 10:52:40|1957|1955.5|1957|1955.5|1957|1955.5|1957|1955.5|32
1620816770000|2021-05-12 10:52:50|1956.5|1955|1956|1954.5|1956.5|1955.5|1956|1954.5|18
1620816790000|2021-05-12 10:53:10||1955||1955||1955||1955|0
1620816810000|2021-05-12 10:53:30||1954.5||1954.5||1954.5||1954.5|17
1620816820000|2021-05-12 10:53:40|||||||||38
1620816830000|2021-05-12 10:53:50|1955.5|1954|1955|1953.5|1955.5|1954|1955|1953.5|87
1620816870000|2021-05-12 10:54:30|1954.5||1954.5||1954.5||1954.5||0
1620816890000|2021-05-12 10:54:50|||||||||17
1620816920000|2021-05-12 10:55:20|1954|1953|1953.5|1952|1954|1953|1953.5|1952|538
1620816930000|2021-05-12 10:55:30|1953|1951.5|1953|1951.5|1953|1951.5|1952.5|1951|189
1620816960000|2021-05-12 10:56:00||1951||1951||1951||1951|20
1620816970000|2021-05-12 10:56:10|1952.5|1950.5|1952.5|1950.5|1952.5|1950.5|1952.5|1950.5|128
1620816980000|2021-05-12 10:56:20|1953||1953||1953||1952.5||18
1620817000000|2021-05-12 10:56:40|1952.5|1951|1953|1951|1953|1951|1952.5|1951|18
1620817010000|2021-05-12 10:56:50|1952.5||1952.5||1952.5||1952.5||20
1620817030000|2021-05-12 10:57:10|||||||||53
1620817050000|2021-05-12 10:57:30|||||||||739
1620817070000|2021-05-12 10:57:50|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950|219
1620817090000|2021-05-12 10:58:10|||||||||18
1620817100000|2021-05-12 10:58:20|||||||||5
1620817130000|2021-05-12 10:58:50||1951||1950.5||1951||1950.5|310
1620817190000|2021-05-12 10:59:50|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|174
1620817210000|2021-05-12 11:00:10|1952|1950.5|1951.5|1950.5|1952|1951|1951|1950.5|2536
1620817220000|2021-05-12 11:00:20|1951||1951||1951||1951||17
1620817230000|2021-05-12 11:00:30|1951.5||1951.5||1951.5||1951.5||81
1620817240000|2021-05-12 11:00:40|1952|1951|1952.5|1951.5|1952.5|1952|1952|1951|1494
1620817250000|2021-05-12 11:00:50|||||||||28
1620817260000|2021-05-12 11:01:00|1953|1952|1953|1951.5|1953|1952|1953|1951.5|425
1620817270000|2021-05-12 11:01:10|||||||||17
1620817280000|2021-05-12 11:01:20|||||||||18
1620817290000|2021-05-12 11:01:30|||||||||38
1620817300000|2021-05-12 11:01:40|||||||||54
1620817320000|2021-05-12 11:02:00|1953.5|1952|1953.5|1952|1953.5|1952.5|1953.5|1952|790
1620817330000|2021-05-12 11:02:10|||||||||17
1620817340000|2021-05-12 11:02:20|||||||||37
1620817380000|2021-05-12 11:03:00|1953||1953||1953||1953||0
1620817400000|2021-05-12 11:03:20||1952.5||1952.5||1952.5||1952.5|0
1620817410000|2021-05-12 11:03:30|||||||||19
1620817420000|2021-05-12 11:03:40|1952.5|1952|1953|1951.5|1953|1952|1952.5|1951.5|314
1620817440000|2021-05-12 11:04:00|1952|1952|1954|1953|1954|1953.5|1952|1952|1526
1620817450000|2021-05-12 11:04:10|||||||||531
1620817460000|2021-05-12 11:04:20|1954.5|1953.5|1955|1954|1955.5|1954|1954.5|1953.5|631
1620817470000|2021-05-12 11:04:30|1954.5||1954.5||1954.5||1954.5||431
1620817500000|2021-05-12 11:05:00|||||||||2687
1620817520000|2021-05-12 11:05:20|1955|1954.5|1955.5|1954.5|1955.5|1955|1954.5|1954|796
1620817530000|2021-05-12 11:05:30|1956|1955|1956.5|1955.5|1956.5|1955.5|1956|1955|594
1620817540000|2021-05-12 11:05:40|1957.5|1956|1958.5|1957|1958.5|1957|1957.5|1956|743
1620817550000|2021-05-12 11:05:50|1958|1957.5|1957.5|1956.5|1958|1957.5|1957.5|1956|256
1620817560000|2021-05-12 11:06:00|1957|1957|1957.5|1956.5|1957.5|1957|1957|1956|3413
1620817570000|2021-05-12 11:06:10|1958|1957|1958|1957|1958|1957|1958|1956.5|176
1620817580000|2021-05-12 11:06:20|1957.5|1956|1958|1956.5|1958|1956.5|1957|1956|896
1620817590000|2021-05-12 11:06:30|1958.5|1957|1959.5|1958|1960|1959|1958.5|1957|2083
1620817600000|2021-05-12 11:06:40|1959|1958.5|1959|1958.5|1959|1958.5|1958.5|1958|287
1620817610000|2021-05-12 11:06:50|1958.5|1958|1959|1958|1959|1958.5|1958.5|1958|883
1620817620000|2021-05-12 11:07:00|1959.5|1958.5|1959.5|1958|1959.5|1958.5|1959.5|1958|898
1620817630000|2021-05-12 11:07:10|1959||1958.5||1959||1958.5||402
1620817640000|2021-05-12 11:07:20|1958|1957.5|1956.5|1955|1958|1957.5|1956|1955|2759
1620817650000|2021-05-12 11:07:30|1956|1954.5|1956|1954.5|1956|1954.5|1956|1954.5|255
1620817660000|2021-05-12 11:07:40|1956.5|1955|1959.5|1958.5|1959.5|1958.5|1956.5|1954.5|8795
1620817670000|2021-05-12 11:07:50|1959|1958|1957.5|1955.5|1959|1958|1957.5|1955.5|764
1620817680000|2021-05-12 11:08:00|1957|1955|1956.5|1955.5|1957|1955.5|1956.5|1955|1460
1620817690000|2021-05-12 11:08:10||1955||1955||1955||1955|36
1620817700000|2021-05-12 11:08:20||1955.5||1955.5||1955.5||1955.5|0
1620817720000|2021-05-12 11:08:40||1956||1956||1956||1956|269
1620817740000|2021-05-12 11:09:00|1956|1955.5|1956|1955|1956|1955.5|1956|1955|193
1620817750000|2021-05-12 11:09:10|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|114
1620817760000|2021-05-12 11:09:20|1955|1954|1955|1954|1955.5|1954.5|1955|1954|476
1620817770000|2021-05-12 11:09:30|1954.5|1953.5|1956|1955.5|1956|1955.5|1954.5|1953.5|4310
1620817780000|2021-05-12 11:09:40|1956.5|1956|1957.5|1956.5|1957.5|1956.5|1956.5|1955.5|572
1620817800000|2021-05-12 11:10:00|||||||||26
1620817810000|2021-05-12 11:10:10|||||||||1295
1620817820000|2021-05-12 11:10:20|1957|1956|1957|1955.5|1957|1956|1957|1955.5|109
1620817830000|2021-05-12 11:10:30|1956.5|1955|1957|1955.5|1957|1955.5|1956.5|1955|334
1620817840000|2021-05-12 11:10:40|1955.5|1955|1955|1953.5|1955.5|1955|1954.5|1953.5|2198
1620817850000|2021-05-12 11:10:50|1954.5|1953|1956|1955|1956|1955|1954.5|1952.5|1356
1620817860000|2021-05-12 11:11:00|1956.5|1955.5|1957|1956.5|1957|1956.5|1956.5|1955|1043
1620817870000|2021-05-12 11:11:10|1957.5|1956|1958|1956.5|1958.5|1956.5|1957.5|1956|1779
1620817880000|2021-05-12 11:11:20|1958.5|1957|1959|1957|1959|1957.5|1958.5|1957|541
1620817890000|2021-05-12 11:11:30|1959.5|1957.5|1959.5|1957.5|1959.5|1957.5|1959.5|1957.5|312
1620817900000|2021-05-12 11:11:40|1960|1958|1959.5|1958|1960|1958.5|1959.5|1957.5|197
1620817910000|2021-05-12 11:11:50||1958.5||1958.5||1958.5||1958.5|86
1620817920000|2021-05-12 11:12:00|1960|1959|1960|1958.5|1960|1959|1959.5|1958.5|1348
1620817930000|2021-05-12 11:12:10|1960.5|1959.5|1960.5|1959|1960.5|1960|1960|1958.5|2349
1620817940000|2021-05-12 11:12:20|1960|1959.5|1960|1959.5|1960.5|1959.5|1960|1959.5|2104
1620817950000|2021-05-12 11:12:30|1960.5|1960|1961|1959.5|1961.5|1960|1960|1959.5|883
1620817960000|2021-05-12 11:12:40|1960.5|1959|1959|1957.5|1960.5|1959|1958.5|1957.5|1948
1620817970000|2021-05-12 11:12:50|1959.5|1958|1959.5|1959|1960|1959|1959|1958|2878
1620817980000|2021-05-12 11:13:00|1960|1959.5|1960|1958.5|1960.5|1960|1960|1958.5|1400
1620817990000|2021-05-12 11:13:10|1959.5|1959|1959|1958|1959.5|1959|1959|1958|1904
1620818000000|2021-05-12 11:13:20|1958.5|1957.5|1957.5|1957|1958.5|1957.5|1957.5|1957|277
1620818010000|2021-05-12 11:13:30|1957|1956.5|1957|1956|1957.5|1957|1957|1956|415
1620818030000|2021-05-12 11:13:50|||||||||95
1620818040000|2021-05-12 11:14:00|||||||||111
1620818060000|2021-05-12 11:14:20||1956.5||1956.5||1956.5||1956.5|0
1620818100000|2021-05-12 11:15:00|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|115
1620818110000|2021-05-12 11:15:10|1958|1957.5|1958|1957|1958|1957.5|1958|1957|1193
1620818120000|2021-05-12 11:15:20|1958.5|1957.5|1958.5|1958|1958.5|1958|1958.5|1957.5|239
1620818150000|2021-05-12 11:15:50|||||||||43
1620818160000|2021-05-12 11:16:00|||||||||150
1620818170000|2021-05-12 11:16:10|1958|1957|1959|1957.5|1959|1957.5|1957.5|1957|2818
1620818180000|2021-05-12 11:16:20||1958.5||1958.5||1958.5||1958.5|215
1620818190000|2021-05-12 11:16:30|1959.5|1958|1960|1959|1960|1959|1959.5|1958|558
1620818200000|2021-05-12 11:16:40|||||||||19
1620818210000|2021-05-12 11:16:50|||||||||17
1620818220000|2021-05-12 11:17:00||1959.5||1959.5||1959.5||1959.5|207
1620818230000|2021-05-12 11:17:10|||||||||146
1620818250000|2021-05-12 11:17:30|1959.5|1959|1959.5|1958.5|1959.5|1959|1959|1958|856
1620818270000|2021-05-12 11:17:50|1959||1959||1959.5||1959||0
1620818280000|2021-05-12 11:18:00||1958||1958||1958||1957.5|880
1620818300000|2021-05-12 11:18:20|1958.5||1958.5||1958.5||1958.5||0
1620818350000|2021-05-12 11:19:10|1959|1958.5|1959|1958|1959|1958.5|1959|1958|120
1620818360000|2021-05-12 11:19:20|1959.5|1958.5|1959.5|1959|1959.5|1959|1959.5|1958.5|1240
1620818370000|2021-05-12 11:19:30|1959|1958|1959|1958|1959.5|1958|1959|1958|110
1620818380000|2021-05-12 11:19:40||1958.5||1958.5||1958.5||1958.5|103
1620818400000|2021-05-12 11:20:00|1958.5|1958|1958.5|1957.5|1959|1958|1958.5|1957|5251
1620818420000|2021-05-12 11:20:20|1958|1957|1958|1957|1958.5|1957|1957.5|1957|134
1620818480000|2021-05-12 11:21:20|1957.5|1956.5|1957|1956|1957.5|1956.5|1957|1956|454
1620818490000|2021-05-12 11:21:30|1956.5|1955.5|1956|1955.5|1956.5|1955.5|1956|1955.5|0
1620818500000|2021-05-12 11:21:40||1955||1955||1955||1955|43
1620818540000|2021-05-12 11:22:20||1954.5||1954.5||1954.5||1954.5|0
1620818560000|2021-05-12 11:22:40|1955.5||1955.5||1955.5||1955.5||0
1620818570000|2021-05-12 11:22:50|1955||1955.5||1955.5||1955||142
1620818580000|2021-05-12 11:23:00|1956|1955|1956|1955|1957|1956|1956|1955|2357
1620818620000|2021-05-12 11:23:40|1955.5||1955.5||1955.5||1955.5||115
1620818630000|2021-05-12 11:23:50||1954.5||1954.5||1954.5||1954.5|20
1620818650000|2021-05-12 11:24:10|||||||||17
1620818700000|2021-05-12 11:25:00|1956|1955|1956|1954.5|1956|1955|1956|1954.5|348
1620818720000|2021-05-12 11:25:20|1955.5||1955.5||1955.5||1955.5||0
1620818800000|2021-05-12 11:26:40|1956|1955|1956|1955|1956|1955|1956|1955|329
1620818860000|2021-05-12 11:27:40|||||||||19
1620818940000|2021-05-12 11:29:00|||||||||18
1620818990000|2021-05-12 11:29:50|1956.5|1955.5|1956|1955.5|1956.5|1955.5|1956|1955.5|558
1620819000000|2021-05-12 11:30:00|1956.5||1956.5||1956.5||1956.5||351
1620819010000|2021-05-12 11:30:10|1956||1956||1956||1956||0
1620819020000|2021-05-12 11:30:20|1956.5|1956|1957.5|1956|1957.5|1956.5|1956|1955.5|1716
1620819080000|2021-05-12 11:31:20|||||||||17
1620819090000|2021-05-12 11:31:30|1958|1956.5|1958.5|1958|1958.5|1958|1958|1956.5|754
1620819120000|2021-05-12 11:32:00|1959|1958.5|1959|1958|1959.5|1958.5|1959|1958|506
1620819230000|2021-05-12 11:33:50|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957|482
1620819240000|2021-05-12 11:34:00|1959||1959||1959||1959||0
1620819300000|2021-05-12 11:35:00||1958||1958||1958||1958|0
1620819310000|2021-05-12 11:35:10|1959.5|1958.5|1959.5|1959|1960|1959|1959.5|1958.5|669
1620819320000|2021-05-12 11:35:20|1960||1960||1960||1960||32
1620819340000|2021-05-12 11:35:40|1959.5||1959.5||1959.5||1959.5||105
1620819400000|2021-05-12 11:36:40|1959|1958.5|1959.5|1958.5|1959.5|1959|1959|1958.5|2124
1620819410000|2021-05-12 11:36:50|1960|1959|1960.5|1959|1960.5|1960|1960|1959|1835
1620819430000|2021-05-12 11:37:10|1960||1960||1960||1960||0
1620819520000|2021-05-12 11:38:40|||||||||500
1620819530000|2021-05-12 11:38:50||1959.5||1959.5||1959.5||1959.5|28
1620819540000|2021-05-12 11:39:00|||||||||517
1620819550000|2021-05-12 11:39:10|||||||||4
1620819590000|2021-05-12 11:39:50|||||||||350
1620819620000|2021-05-12 11:40:20|1960.5|1960|1965|1964|1965|1964.5|1960.5|1960|3555
1620819630000|2021-05-12 11:40:30|1964.5||1964.5||1964.5||1964.5||111
1620819640000|2021-05-12 11:40:40||1963.5||1963.5||1963.5||1963.5|76
1620819660000|2021-05-12 11:41:00||1964||1964||1964||1964|0
1620819690000|2021-05-12 11:41:30|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964|447
1620819720000|2021-05-12 11:42:00|1965.5|1964|1965.5|1964.5|1965.5|1965|1965.5|1964|397
1620819730000|2021-05-12 11:42:10||1965||1965||1965||1965|0
1620819740000|2021-05-12 11:42:20|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|220
1620819780000|2021-05-12 11:43:00|1964.5|1964|1964.5|1963.5|1964.5|1964|1964|1963.5|235
1620819820000|2021-05-12 11:43:40|1964|1963|1961.5|1960|1964|1963|1961.5|1960|4069
1620819830000|2021-05-12 11:43:50|1961|1959.5|1964.5|1962.5|1964.5|1962.5|1961|1959.5|3671
1620819890000|2021-05-12 11:44:50|||||||||9
1620819900000|2021-05-12 11:45:00|1965|1963|1965|1964|1965|1964|1964.5|1963|776
1620819910000|2021-05-12 11:45:10||1964.5||1964||1964.5||1964|72
1620819930000|2021-05-12 11:45:30||1964.5||1964||1964.5||1964|30
1620819950000|2021-05-12 11:45:50|1964|1963.5|1963|1961.5|1964|1963.5|1963|1961.5|347
1620819960000|2021-05-12 11:46:00||1962||1961.5||1962.5||1961.5|187
1620819970000|2021-05-12 11:46:10||1962.5||1962.5||1962.5||1962.5|0
1620819990000|2021-05-12 11:46:30|1963.5|1963|1963.5|1962.5|1963.5|1963|1963.5|1962.5|722
1620820000000|2021-05-12 11:46:40|||||||||414
1620820040000|2021-05-12 11:47:20|1964|1963|1966|1964.5|1966|1964.5|1964|1963|1019
1620820050000|2021-05-12 11:47:30||1965||1965||1965||1965|0
1620820060000|2021-05-12 11:47:40|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|92
1620820070000|2021-05-12 11:47:50|1965||1965||1965||1965||3
1620820100000|2021-05-12 11:48:20|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1962.5|634
1620820140000|2021-05-12 11:49:00|||||||||251
1620820180000|2021-05-12 11:49:40|1964||1964||1964||1964||0
1620820220000|2021-05-12 11:50:20|1963.5|1962.5|1963.5|1962.5|1964|1962.5|1963.5|1962.5|93
1620820230000|2021-05-12 11:50:30||1963||1962.5||1963||1962.5|101
1620820400000|2021-05-12 11:53:20|1963|1963|1963|1962.5|1963|1963|1963|1962.5|127
1620820420000|2021-05-12 11:53:40|||||||||100
1620820430000|2021-05-12 11:53:50|1963.5|1963|1963.5|1962.5|1963.5|1963|1963.5|1962.5|661
1620820440000|2021-05-12 11:54:00|||||||||4
1620820450000|2021-05-12 11:54:10|||||||||169
1620820570000|2021-05-12 11:56:10|||||||||4
1620820590000|2021-05-12 11:56:30|1964|1963|1964|1963.5|1964|1963.5|1964|1963|257
1620820690000|2021-05-12 11:58:10|||||||||26
1620820730000|2021-05-12 11:58:50|||||||||20
1620820760000|2021-05-12 11:59:20|1964.5|1964|1966.5|1965.5|1966.5|1965.5|1964.5|1964|3500
1620820770000|2021-05-12 11:59:30|||||||||67
1620820790000|2021-05-12 11:59:50|||||||||17
1620820800000|2021-05-12 12:00:00|1966||1966||1966||1966||0
1620820820000|2021-05-12 12:00:20|1966.5||1966||1966.5||1966||0
1620820830000|2021-05-12 12:00:30|1965.5|1965|1967|1966.5|1967|1966.5|1965.5|1965|2475
1620820840000|2021-05-12 12:00:40|1966.5|1966|1967.5|1966.5|1967.5|1966.5|1966.5|1966|426
1620820850000|2021-05-12 12:00:50|1967||1967||1967||1967||0
1620820900000|2021-05-12 12:01:40|||||||||10
1620820910000|2021-05-12 12:01:50|1967.5|1967|1967.5|1967|1967.5|1967|1967.5|1967|83
1620820920000|2021-05-12 12:02:00|1968.5|1967.5|1969|1968.5|1969|1968.5|1968|1967.5|1610
1620820930000|2021-05-12 12:02:10|||||||||81
1620821010000|2021-05-12 12:03:30|||||||||19
1620821030000|2021-05-12 12:03:50|||||||||33
1620821070000|2021-05-12 12:04:30|1970|1969|1970|1969|1970|1969.5|1969.5|1969|281
1620821080000|2021-05-12 12:04:40||1969.5||1969.5||1969.5||1969.5|0
1620821090000|2021-05-12 12:04:50|1971|1970|1971.5|1970.5|1971.5|1970.5|1970.5|1970|1143
1620821100000|2021-05-12 12:05:00|||||||||600
1620821120000|2021-05-12 12:05:20|1971|1971|1969.5|1969|1971|1971|1969.5|1969|916
1620821130000|2021-05-12 12:05:30||1968.5||1968.5||1968.5||1968.5|181
1620821140000|2021-05-12 12:05:40|||||||||1363
1620821160000|2021-05-12 12:06:00|||||||||122
1620821230000|2021-05-12 12:07:10|1969||1969.5||1969.5||1969||571
1620821240000|2021-05-12 12:07:20|1969|1968|1969|1968|1969|1968|1969|1968|285
1620821260000|2021-05-12 12:07:40|1968|1967.5|1969|1967.5|1969|1967.5|1968|1967.5|178
1620821290000|2021-05-12 12:08:10||1968||1968||1968||1968|0
1620821310000|2021-05-12 12:08:30|1969.5|1968.5|1970|1969.5|1970|1969.5|1969.5|1968|1371
1620821320000|2021-05-12 12:08:40||1968.5||1969.5||1969.5||1968.5|29
1620821330000|2021-05-12 12:08:50|1969.5|1969|1969.5|1969|1969.5|1969|1969.5|1969|999
1620821340000|2021-05-12 12:09:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|9
1620821350000|2021-05-12 12:09:10|||||||||318
1620821370000|2021-05-12 12:09:30|||||||||212
1620821410000|2021-05-12 12:10:10|||||||||1500
1620821420000|2021-05-12 12:10:20||1969||1969||1969||1969|141
1620821440000|2021-05-12 12:10:40||1969.5||1969||1969.5||1969|55
1620821470000|2021-05-12 12:11:10|1969.5|1968.5|1967.5|1967|1969.5|1968.5|1966.5|1965|3685
1620821480000|2021-05-12 12:11:20|1968|1968|1968.5|1967|1968.5|1968|1968|1967|884
1620821490000|2021-05-12 12:11:30|1968|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967|255
1620821500000|2021-05-12 12:11:40|1969|1968|1969|1968|1969|1968|1969|1968|489
1620821510000|2021-05-12 12:11:50|1969.5||1969.5||1969.5||1969.5||4
1620821520000|2021-05-12 12:12:00|1970|1968.5|1970|1969|1970|1969|1970|1968.5|171
1620821530000|2021-05-12 12:12:10|1971|1969.5|1971.5|1970|1971.5|1970|1971|1969.5|1097
1620821540000|2021-05-12 12:12:20|||||||||250
1620821560000|2021-05-12 12:12:40|1971|1970.5|1971|1970|1971|1970.5|1970|1969.5|1190
1620821580000|2021-05-12 12:13:00|||||||||100
1620821590000|2021-05-12 12:13:10|1970.5|1969.5|1970|1969|1970.5|1969.5|1969.5|1968.5|1038
1620821600000|2021-05-12 12:13:20|1969.5|1969.5|1970|1969|1970|1969.5|1969.5|1969|249
1620821610000|2021-05-12 12:13:30|1970.5|1969.5|1971|1970|1971|1970|1970.5|1969.5|1255
1620821620000|2021-05-12 12:13:40|||||||||24
1620821650000|2021-05-12 12:14:10|1971.5||1971.5||1971.5||1971.5||7
1620821710000|2021-05-12 12:15:10|1971||1971||1971||1971||0
1620821760000|2021-05-12 12:16:00|||||||||53
1620821800000|2021-05-12 12:16:40||1970.5||1970.5||1970.5||1970|75
1620821820000|2021-05-12 12:17:00|||||||||86
1620821830000|2021-05-12 12:17:10||1970||1970||1970||1970|100
1620821840000|2021-05-12 12:17:20|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|686
1620821850000|2021-05-12 12:17:30|||||||||300
1620821860000|2021-05-12 12:17:40|1970.5|1969.5|1971|1970.5|1971.5|1970.5|1970.5|1969|2601
1620821880000|2021-05-12 12:18:00|||||||||1859
1620821890000|2021-05-12 12:18:10|1970.5|1970|1970.5|1970|1970.5|1970|1970.5|1968.5|507
1620821900000|2021-05-12 12:18:20|1970|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|1229
1620821920000|2021-05-12 12:18:40|||||||||42
1620821930000|2021-05-12 12:18:50|1970|1968.5|1969.5|1969|1970|1969|1969.5|1968.5|363
1620821940000|2021-05-12 12:19:00|1970|1969.5|1969.5|1969|1970.5|1969.5|1969.5|1969|4340
1620821990000|2021-05-12 12:19:50|||||||||42
1620822070000|2021-05-12 12:21:10|||||||||58
1620822080000|2021-05-12 12:21:20|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|8
1620822100000|2021-05-12 12:21:40|1970.5|1970|1970|1969.5|1970.5|1970|1970|1969.5|2258
1620822110000|2021-05-12 12:21:50|||||||||127
1620822130000|2021-05-12 12:22:10|||||||||791
1620822160000|2021-05-12 12:22:40||1969||1969||1969||1969|414
1620822220000|2021-05-12 12:23:40|||||||||51
1620822340000|2021-05-12 12:25:40|||||||||200
1620822350000|2021-05-12 12:25:50|1969.5|1968.5|1969.5|1969|1969.5|1969|1969.5|1968|861
1620822360000|2021-05-12 12:26:00||1968||1968||1968||1968|471
1620822370000|2021-05-12 12:26:10|1969||1969||1969||1969||50
1620822380000|2021-05-12 12:26:20|1968.5|1967.5|1967|1965.5|1968.5|1967.5|1967|1965.5|497
1620822400000|2021-05-12 12:26:40|1966.5||1966.5||1966.5||1966.5||0
1620822410000|2021-05-12 12:26:50|1967|1966|1968|1967|1968|1967|1967|1966|1837
1620822420000|2021-05-12 12:27:00|1968.5|1967.5|1968.5|1968|1968.5|1968|1968.5|1967.5|733
1620822430000|2021-05-12 12:27:10||1967.5||1968||1968||1967.5|0
1620822440000|2021-05-12 12:27:20|||||||||63
1620822450000|2021-05-12 12:27:30|1969||1969||1969||1969||234
1620822470000|2021-05-12 12:27:50||1968.5||1968||1968.5||1968|7
1620822480000|2021-05-12 12:28:00||1968.5||1968.5||1968.5||1968.5|0
1620822490000|2021-05-12 12:28:10|||||||||150
1620822500000|2021-05-12 12:28:20|||||||||127
1620822530000|2021-05-12 12:28:50|1968.5|1968|1967|1966|1968.5|1968|1967|1965.5|1173
1620822540000|2021-05-12 12:29:00||1965.5||1966||1966||1965.5|0
1620822580000|2021-05-12 12:29:40|1966.5||1966.5||1966.5||1966.5||0
1620822600000|2021-05-12 12:30:00|1966|1965.5|1963.5|1962|1966.5|1965.5|1963|1962|2964
1620822610000|2021-05-12 12:30:10|1963|1961.5|1960.5|1959.5|1963|1961.5|1960|1958.5|727
1620822620000|2021-05-12 12:30:20|1961|1960|1960|1958.5|1962.5|1961.5|1960|1958.5|1711
1620822630000|2021-05-12 12:30:30|1959.5|1958|1959|1957|1959.5|1958|1959|1957|2346
1620822640000|2021-05-12 12:30:40|1958.5|1957.5|1955|1953|1958.5|1957.5|1955|1952.5|400
1620822650000|2021-05-12 12:30:50|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|1954|1952|128
1620822660000|2021-05-12 12:31:00|1954|1953|1953|1952|1954.5|1953|1952.5|1950.5|652
1620822670000|2021-05-12 12:31:10|1954|1952.5|1954.5|1952.5|1954.5|1953|1954|1952.5|341
1620822690000|2021-05-12 12:31:30|||||||||588
1620822700000|2021-05-12 12:31:40|1954|1952|1951|1950.5|1954|1952|1951|1950.5|756
1620822710000|2021-05-12 12:31:50|1951.5|1950|1950.5|1950|1952.5|1951|1950.5|1949.5|14314
1620822720000|2021-05-12 12:32:00|1951|1950.5|1951|1950|1951|1950.5|1950.5|1950|1423
1620822730000|2021-05-12 12:32:10|1950.5|1948.5|1949.5|1948|1950.5|1949.5|1949.5|1947.5|3874
1620822740000|2021-05-12 12:32:20|||||||||287
1620822750000|2021-05-12 12:32:30|1949|1948.5|1949|1948|1949|1949|1949|1948|2030
1620822760000|2021-05-12 12:32:40|1949.5|1948.5|1950.5|1949.5|1950.5|1949.5|1949|1948.5|1522
1620822770000|2021-05-12 12:32:50|1951||1951||1951||1951||458
1620822780000|2021-05-12 12:33:00|1952|1950|1950.5|1949.5|1952|1950.5|1950.5|1949.5|1625
1620822790000|2021-05-12 12:33:10|1951||1951||1951||1951||139
1620822800000|2021-05-12 12:33:20|1951.5|1950.5|1951.5|1951|1951.5|1951|1951|1950.5|388
1620822810000|2021-05-12 12:33:30|1952|1950.5|1952|1950.5|1952|1951|1952|1950.5|478
1620822820000|2021-05-12 12:33:40|1951.5|1950|1952.5|1951|1952.5|1951|1951|1949.5|3551
1620822830000|2021-05-12 12:33:50|1953|1951.5|1951.5|1950.5|1953.5|1952|1951.5|1950.5|2866
1620822840000|2021-05-12 12:34:00|1952|1951|1952|1951|1952|1951|1952|1951|0
1620822850000|2021-05-12 12:34:10||1950.5||1950.5||1950.5||1950.5|0
1620822860000|2021-05-12 12:34:20||1951||1951||1951||1951|0
1620822870000|2021-05-12 12:34:30|1952.5|1951.5|1953.5|1952|1953.5|1952|1952.5|1951.5|628
1620822880000|2021-05-12 12:34:40|1954|1952.5|1954|1952|1954|1953|1954|1952|1323
1620822890000|2021-05-12 12:34:50|1954.5|1952.5|1954.5|1953.5|1954.5|1953.5|1954.5|1952.5|283
1620822900000|2021-05-12 12:35:00|1955|1954|1955|1954|1955|1954|1955|1954|262
1620822910000|2021-05-12 12:35:10|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|541
1620822920000|2021-05-12 12:35:20|1956|1955|1956|1955.5|1956.5|1955.5|1956|1955|793
1620822930000|2021-05-12 12:35:30||1955||1955||1955||1955|364
1620822950000|2021-05-12 12:35:50||1955.5||1955.5||1955.5||1955.5|0
1620822960000|2021-05-12 12:36:00||1955||1955||1955||1955|198
1620822970000|2021-05-12 12:36:10||1955.5||1955.5||1955.5||1955.5|0
1620822980000|2021-05-12 12:36:20|1956.5|1955|1959|1958|1959.5|1958|1956.5|1955|1851
1620822990000|2021-05-12 12:36:30|1959.5|1958.5|1960|1958.5|1960|1958.5|1959.5|1958.5|197
1620823000000|2021-05-12 12:36:40||1959||1959.5||1959.5||1958.5|111
1620823010000|2021-05-12 12:36:50|1961||1961||1961||1961||36
1620823020000|2021-05-12 12:37:00|1960.5|1959|1959|1958.5|1960.5|1959|1959|1958.5|331
1620823040000|2021-05-12 12:37:20|1958.5|1958|1957|1955.5|1958.5|1958|1957|1955.5|1180
1620823050000|2021-05-12 12:37:30|1957.5|1956.5|1958|1957|1958|1957|1957|1955.5|2583
1620823060000|2021-05-12 12:37:40||1957.5||1957.5||1957.5||1957.5|0
1620823070000|2021-05-12 12:37:50|1957.5|1957|1957.5|1955.5|1957.5|1957|1957.5|1955|822
1620823100000|2021-05-12 12:38:20|1957||1957||1957||1957||0
1620823120000|2021-05-12 12:38:40|1957.5|1956|1957.5|1956.5|1958|1956.5|1957.5|1956|1351
1620823130000|2021-05-12 12:38:50||1957||1957||1957||1957|159
1620823140000|2021-05-12 12:39:00|1958|1957.5|1959|1957.5|1959|1957.5|1958|1957.5|1877
1620823150000|2021-05-12 12:39:10|1958.5|1958|1960|1958.5|1960|1958.5|1958.5|1958|909
1620823160000|2021-05-12 12:39:20|1959.5|1958|1959.5|1958.5|1959.5|1958.5|1959|1957.5|447
1620823170000|2021-05-12 12:39:30|1958.5|1957.5|1958.5|1957|1958.5|1957.5|1958|1957|708
1620823180000|2021-05-12 12:39:40|1959|1956|1957|1955.5|1959|1957|1957|1955.5|2761
1620823190000|2021-05-12 12:39:50|1956.5|1955|1955|1953|1956.5|1955|1955|1953|366
1620823200000|2021-05-12 12:40:00|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|222
1620823210000|2021-05-12 12:40:10|1955|1953|1957|1956|1957.5|1956|1955|1953|11433
1620823220000|2021-05-12 12:40:20|1957.5|1956.5|1957|1955.5|1957.5|1956.5|1957|1955.5|1123
1620823230000|2021-05-12 12:40:30|1957.5|1956.5|1958.5|1957.5|1958.5|1957.5|1957.5|1955.5|4235
1620823240000|2021-05-12 12:40:40|1959|1958|1959.5|1958|1960|1958.5|1959|1957.5|1556
1620823250000|2021-05-12 12:40:50|1960|1958.5|1959.5|1958.5|1960|1959|1959|1958|4561
1620823260000|2021-05-12 12:41:00|1959|1959|1959.5|1958.5|1959.5|1959|1959|1958.5|11527
1620823270000|2021-05-12 12:41:10|1959|1958|1959.5|1958|1959.5|1958|1958|1957.5|3838
1620823280000|2021-05-12 12:41:20|1960|1958.5|1959.5|1958|1960|1958.5|1957.5|1957|2782
1620823290000|2021-05-12 12:41:30|1960|1958.5|1959.5|1958.5|1960.5|1959|1959|1958|17201
1620823300000|2021-05-12 12:41:40|1959|1958|1960|1959|1960|1959|1959|1957.5|3735
1620823310000|2021-05-12 12:41:50|1959.5|1958.5|1960|1959|1960|1959|1958|1957.5|2915
1620823320000|2021-05-12 12:42:00|1959.5|1958.5|1960.5|1959.5|1961|1959.5|1958.5|1957.5|4459
1620823330000|2021-05-12 12:42:10|1961|1960|1960|1959.5|1962.5|1960|1960|1959.5|947
1620823340000|2021-05-12 12:42:20|1960.5|1958.5|1961.5|1960|1961.5|1960|1960.5|1958.5|150
1620823350000|2021-05-12 12:42:30|1962|1960.5|1963|1961.5|1963|1961.5|1962|1960.5|385
1620823360000|2021-05-12 12:42:40|1963.5|1962.5|1964.5|1962.5|1965|1962.5|1963|1962|4768
1620823370000|2021-05-12 12:42:50|1964|1963.5|1962.5|1961.5|1964|1963.5|1961.5|1960|3338
1620823380000|2021-05-12 12:43:00|1962|1961|1963|1961|1963|1961.5|1962|1960|1534
1620823390000|2021-05-12 12:43:10|1962.5|1961.5|1964.5|1962.5|1964.5|1962.5|1962.5|1961.5|12670
1620823400000|2021-05-12 12:43:20|1963.5|1962|1962|1961|1963.5|1962|1962|1961|2505
1620823410000|2021-05-12 12:43:30|1962.5|1961.5|1960|1958|1962.5|1961.5|1959.5|1958|3603
1620823420000|2021-05-12 12:43:40|1959.5|1958.5|1960|1958.5|1960|1958.5|1959.5|1958.5|296
1620823440000|2021-05-12 12:44:00|1959.5|1958|1959.5|1958|1959.5|1958|1959.5|1958|128
1620823450000|2021-05-12 12:44:10|1959|1957.5|1958.5|1957.5|1959|1957.5|1958.5|1957.5|411
1620823460000|2021-05-12 12:44:20||1957||1957||1957||1957|41
1620823470000|2021-05-12 12:44:30|1958|1956|1956|1955|1958|1956|1956|1955|38
1620823490000|2021-05-12 12:44:50|1955.5|1954.5|1955.5|1954|1955.5|1954.5|1955.5|1954|398
1620823500000|2021-05-12 12:45:00|||||||||307
1620823520000|2021-05-12 12:45:20|||||||||44
1620823530000|2021-05-12 12:45:30|1955|1953.5|1954|1953|1955|1953.5|1953.5|1953|875
1620823540000|2021-05-12 12:45:40|1953.5|1952.5|1952.5|1950.5|1953.5|1952.5|1952.5|1950.5|117
1620823560000|2021-05-12 12:46:00|1952||1952||1952||1952||92
1620823570000|2021-05-12 12:46:10|1952.5|1951.5|1956.5|1954.5|1957.5|1955.5|1952.5|1951.5|3711
1620823600000|2021-05-12 12:46:40||1955||1955||1955||1955|0
1620823630000|2021-05-12 12:47:10|1956|1954.5|1956|1954.5|1956|1955|1956|1954.5|277
1620823650000|2021-05-12 12:47:30||1955||1955.5||1955.5||1955|0
1620823660000|2021-05-12 12:47:40||1955||1955||1955.5||1955|106
1620823670000|2021-05-12 12:47:50|1955.5|1954.5|1955.5|1954|1955.5|1955|1955|1953.5|6349
1620823700000|2021-05-12 12:48:20||1953.5||1953.5||1953.5||1953.5|0
1620823730000|2021-05-12 12:48:50|1955|1953|1955|1953.5|1955|1953.5|1955|1953|0
1620823740000|2021-05-12 12:49:00||1954||1954||1954||1954|72
1620823750000|2021-05-12 12:49:10|||||||||18188
1620823780000|2021-05-12 12:49:40|1955.5|1954.5|1955|1954|1955.5|1955|1955|1954|554
1620823790000|2021-05-12 12:49:50|||||||||202
1620823800000|2021-05-12 12:50:00|||||||||42
1620823830000|2021-05-12 12:50:30|1955.5|1954.5|1956.5|1955|1956.5|1955.5|1955.5|1954.5|1566
1620823840000|2021-05-12 12:50:40|1956||1956||1956||1956||16
1620823850000|2021-05-12 12:50:50|||||||||46
1620823870000|2021-05-12 12:51:10|||||||||114
1620823890000|2021-05-12 12:51:30|||||||||100
1620823900000|2021-05-12 12:51:40||1955.5||1955.5||1955.5||1955.5|46
1620823910000|2021-05-12 12:51:50|1955.5|1955|1955|1954.5|1955.5|1955|1955|1954.5|1952
1620823920000|2021-05-12 12:52:00|1955.5|1955|1956|1955|1956|1955.5|1955.5|1955|791
1620823930000|2021-05-12 12:52:10|||||||||250
1620823940000|2021-05-12 12:52:20|1956.5|1955.5|1957|1956|1957.5|1956.5|1956.5|1955.5|1159
1620823950000|2021-05-12 12:52:30|1956.5||1956.5||1956.5||1956.5||0
1620823960000|2021-05-12 12:52:40|1957||1957||1957||1957||150
1620823980000|2021-05-12 12:53:00|1956.5|1955.5|1956.5|1956|1957|1956|1956|1955|4207
1620823990000|2021-05-12 12:53:10|1957|1956.5|1958|1957|1958|1957|1957|1956.5|930
1620824000000|2021-05-12 12:53:20|1958.5|1957.5|1959.5|1958.5|1959.5|1958.5|1958.5|1957.5|723
1620824010000|2021-05-12 12:53:30|1960|1959|1961|1959.5|1961|1960|1960|1959|976
1620824040000|2021-05-12 12:54:00|1961.5|1960|1961.5|1960|1962|1960|1961.5|1960|230
1620824050000|2021-05-12 12:54:10|1962|1960.5|1962.5|1961|1962.5|1961.5|1961.5|1960|2946
1620824060000|2021-05-12 12:54:20|1962||1962.5||1962.5||1962||230
1620824070000|2021-05-12 12:54:30|1963|1961.5|1963.5|1962.5|1963.5|1962.5|1963|1961|488
1620824080000|2021-05-12 12:54:40|1964|1963|1964|1963|1964|1963|1964|1963|1460
1620824090000|2021-05-12 12:54:50|1964.5|1962.5|1965|1963.5|1965|1963.5|1964|1962.5|4892
1620824110000|2021-05-12 12:55:10||1964||1964||1964||1964|284
1620824120000|2021-05-12 12:55:20|1965.5|1964.5|1966|1964.5|1966|1965|1965|1964|1548
1620824130000|2021-05-12 12:55:30|1965.5|1965|1967.5|1965.5|1967.5|1965.5|1965.5|1964.5|1473
1620824140000|2021-05-12 12:55:40|||||||||3000
1620824150000|2021-05-12 12:55:50|1966.5|1965|1966|1965|1967|1965.5|1965|1964|2802
1620824160000|2021-05-12 12:56:00|1966.5|1965.5|1966|1964.5|1967|1966|1966|1964.5|1550
1620824170000|2021-05-12 12:56:10|1965.5|1965|1966|1964.5|1966.5|1965.5|1965|1964.5|5382
1620824180000|2021-05-12 12:56:20|1966.5|1965|1966.5|1965|1967|1965|1966|1964.5|5644
1620824190000|2021-05-12 12:56:30|1966|1965.5|1967.5|1965.5|1967.5|1965.5|1966|1965|2283
1620824200000|2021-05-12 12:56:40|1967|1965|1966|1964.5|1967.5|1966|1965.5|1964.5|2807
1620824210000|2021-05-12 12:56:50|1966.5|1965|1967|1965.5|1967|1965.5|1966.5|1965|3328
1620824220000|2021-05-12 12:57:00|1967.5|1966|1968|1966.5|1968|1967|1966.5|1965.5|1608
1620824230000|2021-05-12 12:57:10|1967.5|1966|1967.5|1966|1967.5|1966|1967|1965.5|1410
1620824240000|2021-05-12 12:57:20|1967|1965.5|1966.5|1965|1967|1966|1966|1964.5|16823
1620824250000|2021-05-12 12:57:30|1966|1964.5|1964.5|1962.5|1966|1964.5|1964|1962.5|14348
1620824280000|2021-05-12 12:58:00|1964|1962|1963.5|1961.5|1964|1962|1963.5|1961|538
1620824320000|2021-05-12 12:58:40||1962||1962||1962||1962|0
1620824340000|2021-05-12 12:59:00|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961.5|25
1620824360000|2021-05-12 12:59:20|||||||||61
1620824370000|2021-05-12 12:59:30|1962.5||1962||1962.5||1962||167
1620824380000|2021-05-12 12:59:40|||||||||38
1620824390000|2021-05-12 12:59:50|1961.5|1961|1961.5|1959.5|1961.5|1961|1961.5|1959.5|287
1620824400000|2021-05-12 13:00:00|1962|1960|1962|1960|1962|1960|1962|1960|139
1620824410000|2021-05-12 13:00:10|1961.5||1961.5||1961.5||1961.5||0
1620824420000|2021-05-12 13:00:20|1961|1959.5|1960|1958.5|1961|1959.5|1960|1958.5|330
1620824430000|2021-05-12 13:00:30||1959||1959||1959||1959|0
1620824460000|2021-05-12 13:01:00|1959.5|1958.5|1959|1958.5|1959.5|1958.5|1959|1958.5|0
1620824470000|2021-05-12 13:01:10|1958.5|1958|1963|1961|1963.5|1961|1958.5|1957.5|14787
1620824480000|2021-05-12 13:01:20||1961.5||1961.5||1961.5||1961.5|20
1620824520000|2021-05-12 13:02:00|||||||||552
1620824550000|2021-05-12 13:02:30|1962.5|1961|1959|1957|1962.5|1961|1959|1956.5|1468
1620824570000|2021-05-12 13:02:50||1957.5||1957.5||1958||1957.5|0
1620824600000|2021-05-12 13:03:20|1959.5|1958|1959.5|1958|1959.5|1958|1959.5|1958|233
1620824610000|2021-05-12 13:03:30|1959||1959.5||1959.5||1959||100
1620824620000|2021-05-12 13:03:40|1959||1959||1959||1959||0
1620824640000|2021-05-12 13:04:00|1958.5||1958.5||1958.5||1958.5||0
1620824650000|2021-05-12 13:04:10||1957.5||1958||1958||1957.5|239
1620824660000|2021-05-12 13:04:20|1957.5|1957.5|1958|1957|1958.5|1957.5|1957.5|1956.5|2657
1620824670000|2021-05-12 13:04:30|1957.5||1958||1958||1957.5||2083
1620824680000|2021-05-12 13:04:40|1957.5|1956.5|1957.5|1957|1957.5|1957|1957.5|1956.5|402
1620824690000|2021-05-12 13:04:50|||||||||76
1620824700000|2021-05-12 13:05:00|1957|1956.5|1955|1953.5|1957|1956.5|1955|1953|1793
1620824710000|2021-05-12 13:05:10|1955.5|1954|1957|1956.5|1957|1956.5|1955.5|1954|3058
1620824720000|2021-05-12 13:05:20|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|525
1620824730000|2021-05-12 13:05:30|||||||||35
1620824770000|2021-05-12 13:06:10|||||||||128
1620824790000|2021-05-12 13:06:30|1957|1956.5|1957|1956.5|1957|1956.5|1957|1956.5|1178
1620824800000|2021-05-12 13:06:40|1956.5|1956|1957|1955.5|1957|1956.5|1956.5|1954.5|262
1620824810000|2021-05-12 13:06:50||1956.5||1955.5||1956.5||1955.5|94
1620824820000|2021-05-12 13:07:00||1956||1956||1956||1956|0
1620824830000|2021-05-12 13:07:10|||||||||358
1620824850000|2021-05-12 13:07:30|||||||||101
1620824880000|2021-05-12 13:08:00|1956.5|1955.5|1957|1955.5|1957|1955.5|1956.5|1955.5|103
1620824890000|2021-05-12 13:08:10|1956.5|1955|1956|1954.5|1956.5|1955|1956|1954.5|78
1620824910000|2021-05-12 13:08:30|1955.5|1954|1955.5|1953.5|1955.5|1954|1955|1953.5|160
1620824930000|2021-05-12 13:08:50|1955||1955||1955||1955||0
1620824940000|2021-05-12 13:09:00|1954.5|1953|1953.5|1951.5|1954.5|1953|1953.5|1951.5|88
1620824950000|2021-05-12 13:09:10||1952.5||1952.5||1952.5||1952.5|0
1620824970000|2021-05-12 13:09:30|||||||||3122
1620824980000|2021-05-12 13:09:40|||||||||1061
1620825020000|2021-05-12 13:10:20|1954|1953|1954|1953|1954|1953|1954|1953|808
1620825060000|2021-05-12 13:11:00||1952.5||1953||1953||1952.5|0
1620825120000|2021-05-12 13:12:00|1953.5||1954||1954||1953.5||598
1620825140000|2021-05-12 13:12:20|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|4
1620825190000|2021-05-12 13:13:10|||||||||7
1620825200000|2021-05-12 13:13:20||1953||1953||1953||1953|768
1620825210000|2021-05-12 13:13:30||1952.5||1952.5||1952.5||1952.5|3
1620825220000|2021-05-12 13:13:40|1953|1952|1953|1952.5|1953.5|1952.5|1953|1952|241
1620825230000|2021-05-12 13:13:50|||||||||17
1620825280000|2021-05-12 13:14:40|||||||||700
1620825310000|2021-05-12 13:15:10|||||||||133
1620825330000|2021-05-12 13:15:30|||||||||7
1620825350000|2021-05-12 13:15:50|1952.5|1952|1952.5|1951.5|1952.5|1952|1952.5|1951.5|489
1620825360000|2021-05-12 13:16:00|||||||||6
1620825400000|2021-05-12 13:16:40|1953|1952|1953.5|1953|1953.5|1953|1953|1952|2490
1620825410000|2021-05-12 13:16:50|1954|1953.5|1954.5|1954|1954.5|1954|1954|1953|558
1620825420000|2021-05-12 13:17:00|||||||||24
1620825430000|2021-05-12 13:17:10||1953||1953||1953||1953|108
1620825440000|2021-05-12 13:17:20|1954|1952.5|1954.5|1953.5|1954.5|1953.5|1954|1952.5|313
1620825450000|2021-05-12 13:17:30|1955|1954|1955.5|1955|1955.5|1955|1955|1954|1086
1620825460000|2021-05-12 13:17:40|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955|312
1620825470000|2021-05-12 13:17:50|1956.5|1956|1956.5|1956|1956.5|1956|1956.5|1956|47
1620825480000|2021-05-12 13:18:00|||||||||31
1620825490000|2021-05-12 13:18:10|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|172
1620825500000|2021-05-12 13:18:20|1955.5|1955|1956|1955|1956|1955.5|1955.5|1955|712
1620825510000|2021-05-12 13:18:30|1955.5||1955.5||1955.5||1955.5||206
1620825530000|2021-05-12 13:18:50|1956|1955.5|1956|1955.5|1956.5|1956|1956|1955.5|626
1620825540000|2021-05-12 13:19:00|1955.5|1955|1955.5|1955|1955.5|1955|1955.5|1955|613
1620825560000|2021-05-12 13:19:20|1956|1954.5|1956|1955.5|1956|1955.5|1956|1954.5|12046
1620825570000|2021-05-12 13:19:30|1956.5|1956|1958|1957.5|1958|1957.5|1956|1956|1450
1620825580000|2021-05-12 13:19:40||1957||1957.5||1957.5||1957|550
1620825590000|2021-05-12 13:19:50|1958.5|1957|1958.5|1957.5|1958.5|1957.5|1958.5|1957|120
1620825600000|2021-05-12 13:20:00|1958||1958||1958||1958||128
1620825610000|2021-05-12 13:20:10|1958.5|1957|1958.5|1957|1958.5|1957|1958.5|1957|0
1620825620000|2021-05-12 13:20:20||1957.5||1957.5||1957.5||1957.5|0
1620825640000|2021-05-12 13:20:40|1959|1958|1960.5|1959.5|1960.5|1959.5|1959|1957.5|2657
1620825650000|2021-05-12 13:20:50|1960|1959|1962|1960.5|1962|1960.5|1960|1959|1947
1620825660000|2021-05-12 13:21:00|1962.5|1960|1962|1960.5|1962.5|1961|1961|1960|2022
1620825670000|2021-05-12 13:21:10|1961|1961|1962.5|1961|1962.5|1961.5|1961|1960.5|915
1620825680000|2021-05-12 13:21:20|1963|1961.5|1962.5|1961|1963|1962|1962.5|1961|242
1620825690000|2021-05-12 13:21:30|1962|1961.5|1963|1961.5|1963|1961.5|1962|1961|3646
1620825700000|2021-05-12 13:21:40|1962.5|1962|1963|1962|1963|1962|1962.5|1962|295
1620825710000|2021-05-12 13:21:50|||||||||1482
1620825720000|2021-05-12 13:22:00|1962.5|1961.5|1962.5|1961.5|1963|1962|1961.5|1961|1936
1620825730000|2021-05-12 13:22:10|1962|1961|1962|1961|1962|1961|1962|1961|5000
1620825740000|2021-05-12 13:22:20|1962.5|1961.5|1963|1962|1963|1962.5|1962|1961.5|1672
1620825750000|2021-05-12 13:22:30|1962.5|1961.5|1963|1962|1963|1962|1962|1961.5|2818
1620825760000|2021-05-12 13:22:40|1963.5|1962.5|1963.5|1963|1963.5|1963|1963.5|1962.5|2936
1620825770000|2021-05-12 13:22:50|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|3123
1620825780000|2021-05-12 13:23:00|1962.5|1962|1963.5|1962|1963.5|1962.5|1962|1961.5|2460
1620825790000|2021-05-12 13:23:10|1964|1962.5|1964|1963|1964|1963|1964|1962.5|257
1620825800000|2021-05-12 13:23:20|1964.5||1964.5||1965||1964.5||3223
1620825810000|2021-05-12 13:23:30|1965|1963.5|1965.5|1964|1965.5|1964|1965|1963.5|494
1620825820000|2021-05-12 13:23:40|1966|1964.5|1965.5|1964|1966|1964.5|1965|1964|296
1620825830000|2021-05-12 13:23:50|1966|1964.5|1966.5|1965.5|1966.5|1965.5|1966|1964.5|1876
1620825840000|2021-05-12 13:24:00|1966|1964.5|1966|1965|1966|1965|1965.5|1964.5|3484
1620825850000|2021-05-12 13:24:10|1966.5|1965.5|1967|1966|1967|1966|1965.5|1965.5|5470
1620825860000|2021-05-12 13:24:20|1966.5||1967||1967||1966.5||33
1620825870000|2021-05-12 13:24:30|||||||||15000
1620825880000|2021-05-12 13:24:40|||||||||128
1620825900000|2021-05-12 13:25:00|1966.5|1965.5|1965|1964|1966.5|1965.5|1965|1964|2297
1620825910000|2021-05-12 13:25:10|1964.5||1965||1965||1964.5||176
1620825920000|2021-05-12 13:25:20|||||||||24
1620825970000|2021-05-12 13:26:10|1964.5||1964.5||1964.5||1964.5||0
1620825980000|2021-05-12 13:26:20|||||||||12
1620825990000|2021-05-12 13:26:30|||||||||100
1620826030000|2021-05-12 13:27:10|||||||||285
1620826080000|2021-05-12 13:28:00|1964|1963|1964|1963|1964.5|1964|1963.5|1963|608
1620826100000|2021-05-12 13:28:20|1963.5|1962.5|1962.5|1961|1963.5|1962.5|1962.5|1960.5|285
1620826120000|2021-05-12 13:28:40|1963|1961.5|1965|1963|1965.5|1963|1963|1961.5|3530
1620826150000|2021-05-12 13:29:10||1963.5||1964||1964||1963.5|0
1620826160000|2021-05-12 13:29:20|1964.5||1964.5||1964.5||1964.5||0
1620826170000|2021-05-12 13:29:30||1963.5||1963.5||1963.5||1963.5|0
1620826180000|2021-05-12 13:29:40|1964||1964||1964||1964||193
1620826190000|2021-05-12 13:29:50||1963||1963||1963||1963|3
1620826200000|2021-05-12 13:30:00|1963.5|1961.5|1963|1961.5|1964|1963|1963|1961|1280
1620826210000|2021-05-12 13:30:10||1962||1962||1962||1962|0
1620826220000|2021-05-12 13:30:20|1963.5|1962.5|1964|1963|1964|1963.5|1963.5|1962.5|2016
1620826240000|2021-05-12 13:30:40|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|598
1620826250000|2021-05-12 13:30:50||1963||1962.5||1963||1962.5|61
1620826260000|2021-05-12 13:31:00|1964|1963|1964.5|1963.5|1964.5|1963.5|1964|1963|714
1620826270000|2021-05-12 13:31:10|1964|1964|1964|1963.5|1964|1964|1964|1963.5|180
1620826280000|2021-05-12 13:31:20||1963||1963||1963.5||1963|278
1620826290000|2021-05-12 13:31:30|||||||||26
1620826300000|2021-05-12 13:31:40|||||||||39
1620826320000|2021-05-12 13:32:00|1963.5||1964||1964||1963.5||226
1620826330000|2021-05-12 13:32:10||1963.5||1963||1963.5||1963|2
1620826340000|2021-05-12 13:32:20|1964.5|1963.5|1964.5|1964|1965|1964.5|1964.5|1963.5|1670
1620826370000|2021-05-12 13:32:50|1965.5|1964.5|1966.5|1966|1966.5|1966|1965|1964.5|1781
1620826390000|2021-05-12 13:33:10|1967|1966.5|1967|1966|1967|1966.5|1967|1966|327
1620826400000|2021-05-12 13:33:20||1966.5||1966.5||1966.5||1966.5|17
1620826440000|2021-05-12 13:34:00|1966.5|1966|1967|1966.5|1967|1966.5|1966.5|1966|378
1620826450000|2021-05-12 13:34:10|1966.5|1966|1966.5|1965.5|1966.5|1966|1966.5|1965.5|272
1620826460000|2021-05-12 13:34:20|1967|1966|1967|1966|1967|1966|1967|1966|269
1620826470000|2021-05-12 13:34:30|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|107
1620826480000|2021-05-12 13:34:40|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|643
1620826490000|2021-05-12 13:34:50|1965|1964|1965.5|1964|1965.5|1964|1965|1964|69
1620826500000|2021-05-12 13:35:00|1966|1964.5|1967.5|1966.5|1967.5|1967|1966|1964|5850
1620826510000|2021-05-12 13:35:10|1967|1967|1967.5|1966.5|1967.5|1967|1967|1966.5|500
1620826520000|2021-05-12 13:35:20|||||||||457
1620826560000|2021-05-12 13:36:00||1967||1966.5||1967||1966.5|368
1620826600000|2021-05-12 13:36:40|1968|1967|1968.5|1967|1968.5|1967.5|1968|1967|2243
1620826610000|2021-05-12 13:36:50|1968||1968||1968||1968||0
1620826620000|2021-05-12 13:37:00|||||||||209
1620826650000|2021-05-12 13:37:30|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967|595
1620826660000|2021-05-12 13:37:40|1969|1968|1970|1969|1971|1969|1969|1968|1842
1620826670000|2021-05-12 13:37:50|||||||||101
1620826680000|2021-05-12 13:38:00|1970.5|1969.5|1970.5|1969|1970.5|1969.5|1970.5|1969|190
1620826690000|2021-05-12 13:38:10|1970||1970||1970||1970||0
1620826700000|2021-05-12 13:38:20|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|268
1620826710000|2021-05-12 13:38:30|1971|1970|1972|1970.5|1972|1970.5|1971|1970|617
1620826720000|2021-05-12 13:38:40|1971|1971|1975|1973|1975|1973|1971|1971|767
1620826730000|2021-05-12 13:38:50|1974.5||1974.5||1974.5||1974.5||0
1620826740000|2021-05-12 13:39:00|1974|1972.5|1972.5|1972|1974|1972.5|1972|1971.5|874
1620826750000|2021-05-12 13:39:10|1972|1971|1972.5|1972|1972.5|1972|1972|1970.5|835
1620826770000|2021-05-12 13:39:30|||||||||2
1620826780000|2021-05-12 13:39:40|1973||1973||1973||1972.5||583
1620826800000|2021-05-12 13:40:00|1972.5|1971.5|1969.5|1967|1972.5|1971.5|1969.5|1966.5|4002
1620826810000|2021-05-12 13:40:10||1967.5||1968||1968||1967.5|195
1620826830000|2021-05-12 13:40:30|1969|1967.5|1967.5|1965.5|1969|1967.5|1967.5|1965.5|207
1620826840000|2021-05-12 13:40:40|1967|1965|1966|1964.5|1967|1965|1966|1964.5|0
1620826850000|2021-05-12 13:40:50|1965.5|1963.5|1964.5|1962.5|1965.5|1963.5|1964.5|1962.5|183
1620826860000|2021-05-12 13:41:00|1965|1963.5|1967.5|1966|1967.5|1966|1965|1962.5|5466
1620826880000|2021-05-12 13:41:20|1967||1967||1967||1967||184
1620826890000|2021-05-12 13:41:30|1967.5|1966.5|1967.5|1966|1967.5|1967|1967.5|1966|734
1620826900000|2021-05-12 13:41:40|1967|1965.5|1966.5|1965.5|1967|1965.5|1966.5|1965.5|24
1620826910000|2021-05-12 13:41:50|1966|1965|1967|1966.5|1967|1966.5|1966|1965|11480
1620826920000|2021-05-12 13:42:00||1965.5||1965.5||1965.5||1965.5|0
1620826930000|2021-05-12 13:42:10|1966.5|1965|1966.5|1964.5|1966.5|1965|1966.5|1964.5|204
1620826940000|2021-05-12 13:42:20||1965||1964.5||1965||1964.5|0
1620826950000|2021-05-12 13:42:30|1966|1964|1964|1962|1966|1964|1964|1961.5|632
1620827000000|2021-05-12 13:43:20|1964.5|1962.5|1964.5|1963.5|1964.5|1963.5|1964.5|1962.5|667
1620827010000|2021-05-12 13:43:30|1965|1964|1965.5|1964|1965.5|1965|1965|1964|543
1620827040000|2021-05-12 13:44:00|1965|1963.5|1964.5|1962.5|1965|1963.5|1964|1962.5|538
1620827060000|2021-05-12 13:44:20|||||||||104
1620827070000|2021-05-12 13:44:30|1964||1963.5||1964||1963.5||0
1620827080000|2021-05-12 13:44:40|1964|1963|1964|1962.5|1964|1963|1964|1962.5|90
1620827100000|2021-05-12 13:45:00||1963||1963||1963||1963|0
1620827110000|2021-05-12 13:45:10|1963.5|1962.5|1963.5|1962.5|1963.5|1963|1963.5|1962.5|142
1620827120000|2021-05-12 13:45:20|1964|1962|1963.5|1962|1964|1962.5|1963.5|1962|378
1620827130000|2021-05-12 13:45:30|1964|1962.5|1964|1962.5|1964|1962.5|1964|1962.5|0
1620827150000|2021-05-12 13:45:50|||||||||3
1620827160000|2021-05-12 13:46:00||1963.5||1963.5||1963.5||1963.5|0
1620827180000|2021-05-12 13:46:20|1964.5|1964|1965.5|1964|1965.5|1964|1964.5|1964|1331
1620827220000|2021-05-12 13:47:00|||||||||23
1620827230000|2021-05-12 13:47:10||1964.5||1964.5||1964.5||1964.5|255
1620827250000|2021-05-12 13:47:30|||||||||614
1620827280000|2021-05-12 13:48:00|1965||1965||1965||1965||0
1620827290000|2021-05-12 13:48:10||1964||1964||1964||1964|67
1620827300000|2021-05-12 13:48:20|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|59
1620827340000|2021-05-12 13:49:00|1966|1965|1968.5|1967.5|1968.5|1967.5|1966|1965|2682
1620827350000|2021-05-12 13:49:10|1968|1968|1968.5|1968|1969|1968.5|1968|1968|535
1620827360000|2021-05-12 13:49:20|1969|1968.5|1969.5|1968.5|1969.5|1968.5|1969|1968|214
1620827370000|2021-05-12 13:49:30||1969||1968.5||1969||1968.5|84
1620827380000|2021-05-12 13:49:40|1969|1968|1969|1968|1969|1968|1969|1968|336
1620827420000|2021-05-12 13:50:20|1968.5|1967.5|1967|1966|1968.5|1967.5|1966.5|1966|1048
1620827430000|2021-05-12 13:50:30|||||||||128
1620827440000|2021-05-12 13:50:40|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|391
1620827450000|2021-05-12 13:50:50|1968.5|1967|1969|1967.5|1969.5|1967.5|1968.5|1967|388
1620827460000|2021-05-12 13:51:00|1968.5||1968.5||1968.5||1968.5||0
1620827480000|2021-05-12 13:51:20|1969|1968|1969|1968|1969|1968|1969|1968|19
1620827490000|2021-05-12 13:51:30|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969|1968|573
1620827500000|2021-05-12 13:51:40||1969||1968.5||1969||1968.5|325
1620827530000|2021-05-12 13:52:10|1969|1968|1969.5|1968|1969.5|1968|1969|1968|143
1620827540000|2021-05-12 13:52:20|1969||1969||1969||1969||1269
1620827560000|2021-05-12 13:52:40|1968.5|1967|1968|1966.5|1968.5|1967.5|1968|1966.5|500
1620827580000|2021-05-12 13:53:00|1967.5|1966|1967|1966|1968|1966|1967|1966|9
1620827620000|2021-05-12 13:53:40|1967.5|1966.5|1967|1966|1967.5|1966.5|1967|1966|123
1620827640000|2021-05-12 13:54:00|1966.5||1966.5||1966.5||1966.5||0
1620827660000|2021-05-12 13:54:20||1965.5||1965.5||1966||1965.5|140
1620827670000|2021-05-12 13:54:30|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|151
1620827690000|2021-05-12 13:54:50|1965|1964|1965|1964|1965|1964|1965|1964|74
1620827720000|2021-05-12 13:55:20|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|400
1620827730000|2021-05-12 13:55:30||1964||1964.5||1964.5||1964|0
1620827740000|2021-05-12 13:55:40|1966|1965|1966|1965|1966|1965|1965.5|1965|2469
1620827750000|2021-05-12 13:55:50||1964.5||1964.5||1964.5||1964.5|0
1620827770000|2021-05-12 13:56:10||1965||1965||1965||1965|0
1620827780000|2021-05-12 13:56:20|1965.5|1965.5|1965.5|1964|1965.5|1965.5|1965.5|1964|239
1620827820000|2021-05-12 13:57:00|1965|1963.5|1963.5|1962|1965|1963.5|1963.5|1962|504
1620827840000|2021-05-12 13:57:20|1963|1961.5|1963|1961.5|1963|1962|1963|1961.5|221
1620827890000|2021-05-12 13:58:10|1962.5|1961|1962|1960|1962.5|1961|1962|1960|211
1620827970000|2021-05-12 13:59:30|1961|1959.5|1960.5|1959.5|1961|1959.5|1960.5|1959.5|335
1620827980000|2021-05-12 13:59:40|1959.5|1959|1959.5|1958|1959.5|1959|1959.5|1957.5|147
1620827990000|2021-05-12 13:59:50|||||||||41
1620828000000|2021-05-12 14:00:00|1959|1957.5|1959|1957.5|1959|1957.5|1959|1957.5|69
1620828010000|2021-05-12 14:00:10|1958.5||1958.5||1958.5||1958.5||0
1620828020000|2021-05-12 14:00:20|||||||||24
1620828030000|2021-05-12 14:00:30|1958|1957|1958|1956.5|1958|1957|1957.5|1956.5|170
1620828040000|2021-05-12 14:00:40|1957.5||1957.5||1957.5||1957.5||0
1620828060000|2021-05-12 14:01:00|1957|1956|1956|1954.5|1957|1956|1955.5|1954.5|577
1620828090000|2021-05-12 14:01:30|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1954|316
1620828100000|2021-05-12 14:01:40|1956.5|1954.5|1958.5|1957.5|1958.5|1958|1956|1954|7876
1620828110000|2021-05-12 14:01:50|1958|1957|1958.5|1957|1958.5|1957|1958|1956.5|830
1620828120000|2021-05-12 14:02:00|||||||||125
1620828140000|2021-05-12 14:02:20|1958|1956.5|1958.5|1957|1958.5|1957|1958|1956.5|260
1620828150000|2021-05-12 14:02:30|1958|1958|1958.5|1957.5|1958.5|1958|1958|1957|142
1620828170000|2021-05-12 14:02:50||1957||1957||1957||1957|42
1620828180000|2021-05-12 14:03:00|1958|1956.5|1958.5|1957.5|1958.5|1957.5|1958|1956.5|439
1620828190000|2021-05-12 14:03:10|||||||||38
1620828210000|2021-05-12 14:03:30|1958|1957|1956.5|1955.5|1958|1957.5|1956.5|1955.5|695
1620828220000|2021-05-12 14:03:40||1955||1954||1955||1954|41
1620828230000|2021-05-12 14:03:50||1954.5||1954.5||1954.5||1954.5|0
1620828240000|2021-05-12 14:04:00||1955||1955||1955||1955|0
1620828260000|2021-05-12 14:04:20|1956|1955.5|1956.5|1955|1956.5|1955.5|1956|1955|100
1620828280000|2021-05-12 14:04:40|1956|1954.5|1956|1955|1956|1955|1955.5|1954.5|3399
1620828290000|2021-05-12 14:04:50|1955.5|1954.5|1954.5|1953|1955.5|1955|1954.5|1953|1194
1620828330000|2021-05-12 14:05:30||1953.5||1953||1953.5||1953|200
1620828340000|2021-05-12 14:05:40|1954|1952.5|1953.5|1951.5|1954|1952.5|1953.5|1951.5|732
1620828350000|2021-05-12 14:05:50|||||||||26
1620828360000|2021-05-12 14:06:00||1952.5||1952.5||1952.5||1952.5|0
1620828370000|2021-05-12 14:06:10|1953|1952|1953|1952|1953|1952|1953|1952|268
1620828400000|2021-05-12 14:06:40|1952.5||1952.5||1952.5||1952.5||0
1620828410000|2021-05-12 14:06:50|1953|1952.5|1953.5|1952.5|1953.5|1952.5|1953|1952.5|1492
1620828450000|2021-05-12 14:07:30|1954|1953|1954.5|1954|1954.5|1954|1954|1953|3898
1620828460000|2021-05-12 14:07:40|1954|1953.5|1953|1952.5|1954|1953.5|1953|1952.5|438
1620828470000|2021-05-12 14:07:50|1952.5|1952|1952|1950.5|1952.5|1952.5|1952|1950|2099
1620828500000|2021-05-12 14:08:20||1951||1951||1951||1951|0
1620828510000|2021-05-12 14:08:30|1952.5|1951.5|1952.5|1951|1952.5|1951.5|1952.5|1951|167
1620828530000|2021-05-12 14:08:50|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|687
1620828550000|2021-05-12 14:09:10|||||||||5
1620828570000|2021-05-12 14:09:30|||||||||430
1620828580000|2021-05-12 14:09:40|1951.5|1950|1951|1950|1951.5|1950|1951|1950|3050
1620828590000|2021-05-12 14:09:50|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1951|1950.5|2010
1620828600000|2021-05-12 14:10:00|1951|1950|1951|1950|1951|1950|1951|1950|276
1620828610000|2021-05-12 14:10:10|1951.5||1951.5||1951.5||1951.5||18313
1620828620000|2021-05-12 14:10:20||1950.5||1950.5||1950.5||1950.5|0
1620828630000|2021-05-12 14:10:30|1951|1950|1951|1950|1951|1950|1951|1950|384
1620828650000|2021-05-12 14:10:50|1950|1949.5|1952.5|1951|1952.5|1951.5|1949.5|1949|15771
1620828660000|2021-05-12 14:11:00|1953|1951.5|1953.5|1952.5|1953.5|1952.5|1953|1951.5|1701
1620828670000|2021-05-12 14:11:10|1954|1953|1954.5|1953.5|1954.5|1953.5|1954|1952.5|414
1620828680000|2021-05-12 14:11:20||1954||1953.5||1954||1953.5|0
1620828690000|2021-05-12 14:11:30|||||||||707
1620828700000|2021-05-12 14:11:40|1955|1954|1955|1954|1955|1954|1955|1954|393
1620828720000|2021-05-12 14:12:00|1954.5|1953.5|1955|1954|1955|1954.5|1954.5|1953.5|1249
1620828740000|2021-05-12 14:12:20|1955.5|1954.5|1955.5|1955|1955.5|1955|1955.5|1954.5|1258
1620828750000|2021-05-12 14:12:30|||||||||21
1620828760000|2021-05-12 14:12:40|1956|1954.5|1955|1954|1956|1955|1955|1954|1409
1620828770000|2021-05-12 14:12:50|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|347
1620828780000|2021-05-12 14:13:00|1956|1955|1956.5|1955|1956.5|1955.5|1955.5|1955|815
1620828790000|2021-05-12 14:13:10|1957.5|1955.5|1958.5|1957|1959|1957|1957.5|1955|1228
1620828800000|2021-05-12 14:13:20|||||||||5000
1620828830000|2021-05-12 14:13:50|||||||||60
1620828840000|2021-05-12 14:14:00|1957|1956.5|1956.5|1955.5|1957|1956.5|1956.5|1955.5|857
1620828850000|2021-05-12 14:14:10|1956|1954.5|1956|1955|1956|1955.5|1955.5|1954.5|331
1620828860000|2021-05-12 14:14:20|1955.5||1955.5||1955.5||1955.5||0
1620828890000|2021-05-12 14:14:50|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|150
1620828900000|2021-05-12 14:15:00|1955.5|1955|1956|1955|1956|1955|1955.5|1954.5|272
1620828910000|2021-05-12 14:15:10|||||||||35
1620828920000|2021-05-12 14:15:20|||||||||215
1620828930000|2021-05-12 14:15:30|1955.5||1955.5||1955.5||1955.5||0
1620828940000|2021-05-12 14:15:40|1955|1954.5|1954|1953|1955|1954.5|1954|1953|460
1620828950000|2021-05-12 14:15:50|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|57
1620828980000|2021-05-12 14:16:20|1953|1952|1953.5|1952.5|1953.5|1952.5|1952.5|1952|1212
1620829000000|2021-05-12 14:16:40|1953|1952|1953|1952|1953|1952|1953|1952|32
1620829020000|2021-05-12 14:17:00|1952.5||1953||1953||1952.5||177
1620829040000|2021-05-12 14:17:20||1952.5||1952.5||1952.5||1952.5|0
1620829050000|2021-05-12 14:17:30|1953.5|1953|1953.5|1952.5|1953.5|1953|1953.5|1952.5|3627
1620829060000|2021-05-12 14:17:40|||||||||41
1620829100000|2021-05-12 14:18:20|1953|1952|1952.5|1952|1953|1952|1952.5|1952|119
1620829110000|2021-05-12 14:18:30|1952|1951.5|1952|1951.5|1952|1951.5|1952|1951.5|24
1620829120000|2021-05-12 14:18:40|1952.5||1952.5||1952.5||1952.5||259
1620829130000|2021-05-12 14:18:50|1952|1952|1952.5|1952|1953|1952|1952|1952|318
1620829150000|2021-05-12 14:19:10||1951.5||1951.5||1952||1951.5|205
1620829160000|2021-05-12 14:19:20||1952||1952||1952||1952|74
1620829210000|2021-05-12 14:20:10||1951.5||1951.5||1951.5||1951.5|75
1620829220000|2021-05-12 14:20:20|1953|1952|1953|1952|1953|1952.5|1953|1952|360
1620829230000|2021-05-12 14:20:30||1952.5||1952||1952.5||1952|211
1620829240000|2021-05-12 14:20:40|||||||||26
1620829260000|2021-05-12 14:21:00|1953.5|1952.5|1954|1952.5|1954|1952.5|1953.5|1952|2290
1620829270000|2021-05-12 14:21:10|1953.5||1953.5||1953.5||1953.5||0
1620829310000|2021-05-12 14:21:50|1954|1953|1954|1953|1954|1953|1954|1953|337
1620829350000|2021-05-12 14:22:30|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1664
1620829360000|2021-05-12 14:22:40||1952||1952||1952||1952|313
1620829380000|2021-05-12 14:23:00|1953||1953||1953||1953||0
1620829440000|2021-05-12 14:24:00|1952.5||1952.5||1952.5||1952.5||0
1620829450000|2021-05-12 14:24:10|||||||||23
1620829460000|2021-05-12 14:24:20|1953|1952.5|1953|1952.5|1953.5|1953|1953|1952|959
1620829470000|2021-05-12 14:24:30||1952||1952||1952||1952|0
1620829480000|2021-05-12 14:24:40||1952.5||1952.5||1952.5||1952.5|0
1620829490000|2021-05-12 14:24:50|1953.5|1953|1954.5|1953.5|1954.5|1953.5|1953.5|1953|1733
1620829520000|2021-05-12 14:25:20|1954|1953|1953.5|1952.5|1954|1953|1953.5|1952.5|178
1620829530000|2021-05-12 14:25:30|1954|1954|1956|1955|1956|1955|1954|1954|3911
1620829550000|2021-05-12 14:25:50|1955.5||1955.5||1955.5||1955.5||0
1620829560000|2021-05-12 14:26:00|1955|1954|1953.5|1952.5|1955.5|1954|1953.5|1952.5|586
1620829590000|2021-05-12 14:26:30|||||||||190
1620829600000|2021-05-12 14:26:40||1952||1952||1952||1952|210
1620829610000|2021-05-12 14:26:50|1953||1953||1953||1953||0
1620829620000|2021-05-12 14:27:00|1952.5||1953||1953||1952.5||0
1620829640000|2021-05-12 14:27:20|1953.5|1952.5|1954|1952.5|1954|1953.5|1953.5|1952.5|952
1620829660000|2021-05-12 14:27:40|1953.5||1953.5||1953.5||1953.5||0
1620829680000|2021-05-12 14:28:00|1953|1952|1953|1951.5|1953|1952|1953|1951.5|421
1620829690000|2021-05-12 14:28:10||1952||1952||1952||1952|0
1620829700000|2021-05-12 14:28:20|1952.5|1951.5|1952|1950.5|1952.5|1951.5|1952|1950.5|256
1620829740000|2021-05-12 14:29:00|||||||||19
1620829750000|2021-05-12 14:29:10|||||||||26
1620829760000|2021-05-12 14:29:20|||||||||54
1620829770000|2021-05-12 14:29:30|1951.5|1951|1951|1950|1951.5|1951|1950.5|1950|1355
1620829790000|2021-05-12 14:29:50|1950.5|1949.5|1950.5|1949.5|1951|1950.5|1950|1949.5|4997
1620829800000|2021-05-12 14:30:00|1950|1949|1950|1948.5|1950|1949.5|1949.5|1948.5|1989
1620829810000|2021-05-12 14:30:10|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|13
1620829830000|2021-05-12 14:30:30|||||||||100
1620829840000|2021-05-12 14:30:40|1950|1950|1951|1950|1952|1950.5|1950|1950|2660
1620829900000|2021-05-12 14:31:40|||||||||199
1620829910000|2021-05-12 14:31:50|||||||||555
1620829920000|2021-05-12 14:32:00||1950.5||1950||1950.5||1950|379
1620829930000|2021-05-12 14:32:10|||||||||48
1620829940000|2021-05-12 14:32:20|1950.5|1949.5|1950.5|1949.5|1951|1950|1950|1949|2937
1620829980000|2021-05-12 14:33:00|||||||||38
1620829990000|2021-05-12 14:33:10||1949||1949.5||1949.5||1949|361
1620830030000|2021-05-12 14:33:50|1949.5|1949|1949|1948.5|1950|1949.5|1949|1948.5|783
1620830050000|2021-05-12 14:34:10|1948.5|1948|1946|1945.5|1948.5|1948|1946|1945.5|750
1620830060000|2021-05-12 14:34:20|1944.5|1945|1943.5|1942|1945.5|1945|1943.5|1941.5|4985
1620830070000|2021-05-12 14:34:30|||||||||100
1620830090000|2021-05-12 14:34:50|1944|1942.5|1945.5|1944|1946|1944.5|1944|1942.5|1554
1620830110000|2021-05-12 14:35:10||1944.5||1944.5||1944.5||1944.5|0
1620830160000|2021-05-12 14:36:00|1946|1945|1947.5|1946|1947.5|1946.5|1946|1945|1627
1620830170000|2021-05-12 14:36:10||1946.5||1946.5||1946.5||1946.5|0
1620830190000|2021-05-12 14:36:30|1947|1946|1946.5|1946|1947.5|1946|1945.5|1945|2961
1620830210000|2021-05-12 14:36:50|1947||1947||1947||1947||0
1620830220000|2021-05-12 14:37:00|1946.5|1945.5|1945.5|1944|1946.5|1945.5|1945.5|1944|892
1620830230000|2021-05-12 14:37:10||1944.5||1944.5||1944.5||1944.5|0
1620830240000|2021-05-12 14:37:20|||||||||239
1620830270000|2021-05-12 14:37:50|1946||1945.5||1946||1945.5||178
1620830290000|2021-05-12 14:38:10|||||||||5
1620830320000|2021-05-12 14:38:40|1946|1945|1946.5|1945.5|1946.5|1945.5|1946|1945|820
1620830330000|2021-05-12 14:38:50|1946||1946||1946||1946||0
1620830340000|2021-05-12 14:39:00|1946.5|1945|1944|1942.5|1946.5|1945|1944|1942.5|953
1620830350000|2021-05-12 14:39:10||1943||1943||1943||1943|0
1620830380000|2021-05-12 14:39:40|1943.5|1942.5|1943|1941.5|1944|1942.5|1943|1941.5|146
1620830400000|2021-05-12 14:40:00|1942.5|1941|1942|1941|1942.5|1941|1942|1940|10
1620830420000|2021-05-12 14:40:20|1941.5|1941.5|1942.5|1941.5|1942.5|1941.5|1941.5|1941.5|788
1620830440000|2021-05-12 14:40:40||1942||1942||1942||1942|0
1620830460000|2021-05-12 14:41:00||1941.5||1941.5||1941.5||1941.5|69
1620830470000|2021-05-12 14:41:10|1942|1941|1941|1939|1942|1941|1941|1939|716
1620830480000|2021-05-12 14:41:20|1940.5|1939.5|1940.5|1938.5|1940.5|1939.5|1940.5|1938.5|224
1620830490000|2021-05-12 14:41:30||1939||1939.5||1939.5||1939|0
1620830520000|2021-05-12 14:42:00|1940|1939|1940.5|1939.5|1940.5|1939.5|1940|1939|310
1620830540000|2021-05-12 14:42:20|1941|1940|1941|1940|1941|1940.5|1941|1940|1446
1620830550000|2021-05-12 14:42:30|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|4
1620830600000|2021-05-12 14:43:20|1940|1939|1937.5|1936|1940|1939|1937.5|1935.5|1084
1620830610000|2021-05-12 14:43:30||1936.5||1936.5||1936.5||1936|0
1620830620000|2021-05-12 14:43:40|1937|1936|1936.5|1935.5|1937|1936|1936.5|1935.5|365
1620830630000|2021-05-12 14:43:50|1936|1935|1935.5|1934|1936.5|1935|1935.5|1934|75
1620830660000|2021-05-12 14:44:20|1935|1933.5|1934.5|1933.5|1935|1933.5|1934.5|1933.5|228
1620830690000|2021-05-12 14:44:50|||||||||100
1620830700000|2021-05-12 14:45:00|1934|1933|1935.5|1935|1935.5|1935|1934|1932.5|6145
1620830710000|2021-05-12 14:45:10|1936||1936||1936||1936||1077
1620830720000|2021-05-12 14:45:20|||||||||130
1620830750000|2021-05-12 14:45:50||1935.5||1935||1935.5||1935|173
1620830760000|2021-05-12 14:46:00|1935.5|1934.5|1933.5|1932|1935.5|1934.5|1933.5|1932|382
1620830770000|2021-05-12 14:46:10|1933|1931.5|1932.5|1931.5|1933|1931.5|1932.5|1931.5|33
1620830780000|2021-05-12 14:46:20|1933|1932|1933|1932|1933|1932|1933|1932|670
1620830790000|2021-05-12 14:46:30|1933.5|1932.5|1934|1933|1934|1933|1933|1932.5|916
1620830810000|2021-05-12 14:46:50|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|358
1620830820000|2021-05-12 14:47:00|1935|1934|1936|1934.5|1936|1934.5|1934.5|1934|965
1620830840000|2021-05-12 14:47:20|1935.5||1935.5||1935.5||1935.5||0
1620830850000|2021-05-12 14:47:30|1935|1934|1935|1934|1935|1934|1935|1933.5|540
1620830870000|2021-05-12 14:47:50|||||||||101
1620830880000|2021-05-12 14:48:00|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935|1934|542
1620830890000|2021-05-12 14:48:10|||||||||130
1620830920000|2021-05-12 14:48:40|1936|1935|1937.5|1936.5|1937.5|1936.5|1936|1934.5|2011
1620830930000|2021-05-12 14:48:50|1938|1937|1938.5|1938|1938.5|1938|1938|1937|430
1620830940000|2021-05-12 14:49:00|1938|1937.5|1937|1936|1938|1937.5|1937|1936|757
1620830950000|2021-05-12 14:49:10|||||||||131
1620830960000|2021-05-12 14:49:20|1936.5|1935.5|1935.5|1934.5|1936.5|1935.5|1935.5|1934.5|582
1620830970000|2021-05-12 14:49:30|1935|1934|1935|1934|1935|1934|1935|1934|27
1620830990000|2021-05-12 14:49:50|||||||||130
1620831000000|2021-05-12 14:50:00|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934|1932.5|79
1620831010000|2021-05-12 14:50:10|1935|1934|1935|1934|1935|1934.5|1935|1934|646
1620831020000|2021-05-12 14:50:20|||||||||130
1620831050000|2021-05-12 14:50:50|1934.5||1934.5||1934.5||1934.5||12
1620831060000|2021-05-12 14:51:00|||||||||338
1620831090000|2021-05-12 14:51:30|1934|1933.5|1934|1933.5|1934|1934|1934|1932|454
1620831100000|2021-05-12 14:51:40|1933.5|1932.5|1933.5|1932|1933.5|1932.5|1933.5|1932|33
1620831110000|2021-05-12 14:51:50|1933||1933||1933||1933||0
1620831150000|2021-05-12 14:52:30|1932.5|1931.5|1933|1932|1933|1932|1932|1931|2514
1620831160000|2021-05-12 14:52:40|1932|1931.5|1932.5|1931|1932.5|1931.5|1932|1931|45
1620831170000|2021-05-12 14:52:50|||||||||18
1620831180000|2021-05-12 14:53:00|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|1388
1620831190000|2021-05-12 14:53:10|1933.5|1932|1934|1932.5|1934|1933|1933|1932|1596
1620831200000|2021-05-12 14:53:20|1933.5|1932|1933.5|1932.5|1933.5|1932.5|1933.5|1931.5|0
1620831220000|2021-05-12 14:53:40|1933|1932|1933|1931.5|1933|1932|1933|1931.5|182
1620831230000|2021-05-12 14:53:50||1931||1931||1931||1931|151
1620831240000|2021-05-12 14:54:00|1932|1930.5|1932|1930|1932|1931|1932|1930|201
1620831260000|2021-05-12 14:54:20||1930.5||1930.5||1930.5||1930|0
1620831270000|2021-05-12 14:54:30|||||||||388
1620831280000|2021-05-12 14:54:40||1930||1930||1930||1930|0
1620831340000|2021-05-12 14:55:40||1931||1931||1931||1931|0
1620831350000|2021-05-12 14:55:50||1930.5||1930.5||1930.5||1930.5|479
1620831360000|2021-05-12 14:56:00||1931.5||1930.5||1931.5||1930.5|387
1620831400000|2021-05-12 14:56:40|1932.5|1931|1933.5|1932|1933.5|1933|1932.5|1930.5|4951
1620831430000|2021-05-12 14:57:10|1933|1932.5|1936.5|1935|1936.5|1935|1933|1932.5|2929
1620831440000|2021-05-12 14:57:20|1936|1934.5|1934.5|1933|1936|1934.5|1934|1932.5|536
1620831460000|2021-05-12 14:57:40||1933.5||1933.5||1933.5||1933.5|220
1620831470000|2021-05-12 14:57:50|1935|1934|1936.5|1935.5|1936.5|1935.5|1935|1933.5|1983
1620831480000|2021-05-12 14:58:00|1937|1936|1938|1937|1938|1937|1937|1935.5|987
1620831490000|2021-05-12 14:58:10|1938.5|1937.5|1938|1936.5|1938.5|1937.5|1938|1936.5|1060
1620831520000|2021-05-12 14:58:40|1937.5|1936|1937.5|1936|1938|1936|1937|1936|194
1620831530000|2021-05-12 14:58:50|1937|1935.5|1937|1935.5|1937|1935.5|1937|1935.5|394
1620831540000|2021-05-12 14:59:00|1936.5|1935|1937.5|1936|1937.5|1936|1935.5|1933.5|1360
1620831550000|2021-05-12 14:59:10|1937|1936.5|1939|1937.5|1939|1937.5|1937|1936.5|1704
1620831560000|2021-05-12 14:59:20||1938||1938||1938||1938|942
1620831570000|2021-05-12 14:59:30|1939.5|1938.5|1939.5|1938.5|1939.5|1939|1939|1938|1454
1620831580000|2021-05-12 14:59:40|1940|1939|1940|1938.5|1940.5|1939.5|1940|1938.5|2773
1620831590000|2021-05-12 14:59:50|1940.5|1939|1940.5|1939.5|1940.5|1939.5|1940|1939|143
1620831600000|2021-05-12 15:00:00|1940|1939|1940.5|1939|1940.5|1939.5|1939|1938.5|6651
1620831610000|2021-05-12 15:00:10||1939.5||1940||1940||1939.5|50
1620831620000|2021-05-12 15:00:20|1941|1940.5|1941|1940|1941|1940.5|1941|1940|1964
1620831630000|2021-05-12 15:00:30|1941.5|1940.5|1941.5|1940.5|1942|1941|1941.5|1940.5|1030
1620831640000|2021-05-12 15:00:40|1942|1941|1942|1941|1942|1941|1942|1941|58
1620831650000|2021-05-12 15:00:50|1942.5|1941.5|1943.5|1942.5|1943.5|1942.5|1942.5|1941|2137
1620831660000|2021-05-12 15:01:00|1943|1942|1941.5|1940.5|1943|1942|1941.5|1940|5041
1620831670000|2021-05-12 15:01:10|1942|1941|1942|1940.5|1942|1941|1942|1940.5|426
1620831680000|2021-05-12 15:01:20||1941||1941||1941||1941|0
1620831690000|2021-05-12 15:01:30|1942.5|1941.5|1943|1941.5|1943|1941.5|1942.5|1941.5|688
1620831700000|2021-05-12 15:01:40||1942||1942||1942||1942|232
1620831710000|2021-05-12 15:01:50|1943.5|1942.5|1944.5|1943|1944.5|1943|1943.5|1942.5|4322
1620831720000|2021-05-12 15:02:00|1944|1943.5|1945|1944|1945|1944|1944|1943.5|456
1620831740000|2021-05-12 15:02:20|1945.5|1944.5|1946|1945.5|1946|1945.5|1945.5|1944.5|2319
1620831750000|2021-05-12 15:02:30|1946.5|1946|1947.5|1946|1947.5|1946|1946.5|1946|1916
1620831760000|2021-05-12 15:02:40|1948|1946.5|1948|1946.5|1948.5|1946.5|1948|1946.5|2512
1620831770000|2021-05-12 15:02:50|||||||||104
1620831780000|2021-05-12 15:03:00|1948.5|1947|1946.5|1946|1949|1948.5|1945.5|1944.5|5047
1620831790000|2021-05-12 15:03:10|1947|1946.5|1947.5|1946.5|1947.5|1946.5|1946|1945.5|1752
1620831800000|2021-05-12 15:03:20|1947|1946|1947|1946.5|1947|1946.5|1947|1946|3000
1620831810000|2021-05-12 15:03:30|1947.5|1947|1948|1947|1948|1947|1947.5|1946.5|1764
1620831820000|2021-05-12 15:03:40|1947.5|1945.5|1947.5|1946.5|1947.5|1946.5|1947|1945.5|4440
1620831830000|2021-05-12 15:03:50|1948|1946|1948|1946.5|1948|1946.5|1948|1946|656
1620831840000|2021-05-12 15:04:00|1947.5|1946|1948|1946.5|1948|1946.5|1947|1946|323
1620831850000|2021-05-12 15:04:10|1947.5|1947|1948|1947|1948|1947|1947.5|1946.5|82
1620831860000|2021-05-12 15:04:20|1948.5|1947.5|1949.5|1947.5|1949.5|1948|1948.5|1947|2716
1620831870000|2021-05-12 15:04:30|1950|1948.5|1950.5|1949.5|1950.5|1949.5|1950|1948.5|7125
1620831880000|2021-05-12 15:04:40||1950||1949.5||1950||1949.5|6376
1620831890000|2021-05-12 15:04:50|1950|1949|1949|1947|1950|1949.5|1947.5|1945.5|4497
1620831900000|2021-05-12 15:05:00|1949.5|1947.5|1950.5|1948|1950.5|1948|1949.5|1947.5|1248
1620831910000|2021-05-12 15:05:10||1949||1949||1949||1949|3123
1620831920000|2021-05-12 15:05:20|1951|1949.5|1951|1950.5|1951|1950.5|1951|1949.5|15
1620831930000|2021-05-12 15:05:30|1950.5|1950|1953|1951|1953|1951.5|1950.5|1950|7614
1620831940000|2021-05-12 15:05:40|1952.5|1951.5|1951|1950|1952.5|1952|1951|1950|21885
1620831950000|2021-05-12 15:05:50|1951.5||1950.5||1951.5||1950.5||4383
1620831960000|2021-05-12 15:06:00|1950|1949.5|1949|1947.5|1950|1949.5|1949|1947.5|1533
1620831970000|2021-05-12 15:06:10|1948.5|1947|1948.5|1947|1948.5|1947.5|1948.5|1947|171
1620831980000|2021-05-12 15:06:20|1948|1946.5|1946.5|1944.5|1948|1946.5|1946.5|1944.5|1338
1620831990000|2021-05-12 15:06:30||1945||1945||1945||1945|0
1620832000000|2021-05-12 15:06:40|1946|1944.5|1945.5|1944|1946|1944.5|1945.5|1944|254
1620832010000|2021-05-12 15:06:50|1945|1943.5|1944.5|1942.5|1945|1943.5|1944.5|1942.5|410
1620832020000|2021-05-12 15:07:00|1945|1943|1945|1944|1945|1944|1944.5|1943|207
1620832030000|2021-05-12 15:07:10|1944.5|1943.5|1945|1943.5|1945|1943.5|1944.5|1943.5|228
1620832040000|2021-05-12 15:07:20|1944.5|1943|1944|1943|1944.5|1943|1944|1943|3
1620832050000|2021-05-12 15:07:30|1943.5|1942.5|1943|1941|1943.5|1942.5|1943|1940.5|64
1620832060000|2021-05-12 15:07:40|1942.5|1940.5|1941|1939.5|1942.5|1940.5|1941|1939.5|218
1620832070000|2021-05-12 15:07:50|1940.5|1939|1940|1939|1940.5|1939.5|1940|1938.5|2
1620832080000|2021-05-12 15:08:00|1939.5|1939.5|1941.5|1941|1943|1941|1939.5|1939.5|4105
1620832090000|2021-05-12 15:08:10||1940.5||1940.5||1940.5||1940.5|75
1620832100000|2021-05-12 15:08:20|||||||||255
1620832110000|2021-05-12 15:08:30|1941|1940|1940|1938|1941|1940|1940|1938|136
1620832120000|2021-05-12 15:08:40||1938.5||1938.5||1938.5||1938.5|0
1620832170000|2021-05-12 15:09:30|1940.5|1939|1940.5|1939|1940.5|1939|1940.5|1939|457
1620832180000|2021-05-12 15:09:40|1940||1940||1940||1940||1
1620832190000|2021-05-12 15:09:50|||||||||166
1620832210000|2021-05-12 15:10:10|1939.5|1939.5|1940.5|1939.5|1940.5|1939.5|1939.5|1939.5|1028
1620832220000|2021-05-12 15:10:20|1940||1940||1940||1940||312
1620832240000|2021-05-12 15:10:40|1940.5|1940|1940.5|1940|1941|1940.5|1940.5|1940|1491
1620832250000|2021-05-12 15:10:50|||||||||35
1620832260000|2021-05-12 15:11:00|||||||||18
1620832270000|2021-05-12 15:11:10|||||||||2
1620832280000|2021-05-12 15:11:20|1940|1939.5|1940|1938.5|1940|1939.5|1940|1938.5|1785
1620832290000|2021-05-12 15:11:30||1939||1939||1939||1939|0
1620832300000|2021-05-12 15:11:40|1939.5|1938.5|1939|1937.5|1939.5|1938.5|1939|1937|551
1620832320000|2021-05-12 15:12:00|1938.5|1937|1938|1937|1938.5|1937|1938|1937|245
1620832330000|2021-05-12 15:12:10|1937.5|1936.5|1937|1936|1937.5|1936.5|1937|1936|197
1620832350000|2021-05-12 15:12:30|1937.5|1936.5|1937.5|1936.5|1937.5|1937|1937.5|1936.5|1046
1620832370000|2021-05-12 15:12:50|1938|1937|1938|1937|1938|1937|1938|1937|2773
1620832380000|2021-05-12 15:13:00|1938.5|1937.5|1940|1939|1940|1939|1938.5|1937.5|2056
1620832400000|2021-05-12 15:13:20|1939.5|1938.5|1939|1938|1939.5|1939|1939|1938|1472
1620832420000|2021-05-12 15:13:40|1938.5|1937.5|1938.5|1938|1939|1938|1938.5|1937.5|196
1620832440000|2021-05-12 15:14:00||1937.5||1938||1938||1937.5|69
1620832460000|2021-05-12 15:14:20|1938|1937.5|1938|1937.5|1938|1937.5|1938|1937.5|264
1620832470000|2021-05-12 15:14:30|1938.5|1938|1941.5|1940.5|1941.5|1940.5|1938.5|1938|3412
1620832480000|2021-05-12 15:14:40|1941|1940|1941.5|1940.5|1941.5|1940.5|1941|1940|339
1620832490000|2021-05-12 15:14:50|1941|1940|1940|1938.5|1941|1940|1940|1938.5|354
1620832500000|2021-05-12 15:15:00|1940.5|1939|1940.5|1939|1941|1940|1940.5|1939|26602
1620832510000|2021-05-12 15:15:10|1940||1940||1940||1940||1374
1620832520000|2021-05-12 15:15:20|1939.5||1940||1940||1939.5||151
1620832550000|2021-05-12 15:15:50|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|25133
1620832560000|2021-05-12 15:16:00|1940|1939|1940|1939|1940|1939.5|1940|1939|603
1620832570000|2021-05-12 15:16:10|1940.5|1939.5|1940.5|1939.5|1940.5|1940|1940.5|1939.5|1282
1620832580000|2021-05-12 15:16:20||1940||1940||1940||1940|0
1620832600000|2021-05-12 15:16:40||1939.5||1939.5||1939.5||1939.5|258
1620832610000|2021-05-12 15:16:50|1941|1940|1940.5|1939.5|1941|1940|1940.5|1939.5|660
1620832620000|2021-05-12 15:17:00|1940|1939|1939.5|1938|1940|1939|1939.5|1938|1215
1620832630000|2021-05-12 15:17:10||1938.5||1938.5||1938.5||1938.5|0
1620832650000|2021-05-12 15:17:30|1939||1939||1939||1939||0
1620832670000|2021-05-12 15:17:50|1938.5|1938|1939|1938|1939|1938.5|1938.5|1938|452
1620832680000|2021-05-12 15:18:00|1938.5|1937.5|1939|1937.5|1939|1937.5|1938.5|1937.5|126
1620832690000|2021-05-12 15:18:10|1938.5||1938.5||1938.5||1938.5||114
1620832700000|2021-05-12 15:18:20|1938|1937|1938|1936.5|1938|1937|1937.5|1936|6828
1620832720000|2021-05-12 15:18:40|1937.5||1937.5||1937.5||1937.5||0
1620832730000|2021-05-12 15:18:50|||||||||89
1620832740000|2021-05-12 15:19:00|1937|1936|1936.5|1935|1937|1936|1936.5|1934.5|339
1620832750000|2021-05-12 15:19:10|1936|1934.5|1937|1936|1937|1936|1936|1934.5|2226
1620832760000|2021-05-12 15:19:20|1937.5|1936.5|1937|1936.5|1937.5|1937|1937|1936.5|2561
1620832770000|2021-05-12 15:19:30|1937.5|1937|1937.5|1936.5|1937.5|1937|1937|1936.5|6663
1620832790000|2021-05-12 15:19:50|1938|1937|1938.5|1937.5|1938.5|1937.5|1938|1937|830
1620832800000|2021-05-12 15:20:00|1938|1938|1938.5|1938|1939|1938|1938|1938|1558
1620832810000|2021-05-12 15:20:10|1938|1937.5|1937.5|1936.5|1938|1937.5|1937.5|1936.5|489
1620832830000|2021-05-12 15:20:30|1937|1936|1936.5|1934.5|1937|1936|1936.5|1934.5|1140
1620832840000|2021-05-12 15:20:40|1936|1934|1935.5|1934|1936|1934|1935.5|1933.5|111
1620832850000|2021-05-12 15:20:50|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1158
1620832860000|2021-05-12 15:21:00|1935|1934|1935.5|1934.5|1935.5|1935|1935|1934|1494
1620832870000|2021-05-12 15:21:10|||||||||103
1620832880000|2021-05-12 15:21:20|1935|1935|1934.5|1933.5|1935|1935|1934.5|1933.5|248
1620832900000|2021-05-12 15:21:40|1935|1934|1935.5|1934.5|1935.5|1934.5|1935|1934|1870
1620832910000|2021-05-12 15:21:50|1934.5|1934|1934.5|1934|1934.5|1934|1934.5|1934|99
1620832920000|2021-05-12 15:22:00||1933.5||1933.5||1933.5||1933.5|45
1620832940000|2021-05-12 15:22:20|1934|1933|1933.5|1932.5|1934|1933|1933|1932|1082
1620832950000|2021-05-12 15:22:30|1934|1933|1934|1932.5|1934|1933|1933.5|1932.5|714
1620832960000|2021-05-12 15:22:40||1933||1933||1933||1933|0
1620832980000|2021-05-12 15:23:00|1933.5|1932.5|1933.5|1932.5|1934|1932.5|1933.5|1932.5|600
1620832990000|2021-05-12 15:23:10|1934|1933|1933.5|1932.5|1934|1933.5|1933.5|1932.5|314
1620833000000|2021-05-12 15:23:20|1934|1933|1934|1933|1934|1933|1934|1933|1069
1620833040000|2021-05-12 15:24:00|1933.5|1932.5|1933.5|1932.5|1934|1933|1933|1932.5|1325
1620833050000|2021-05-12 15:24:10|1934|1933|1934|1933|1934|1933.5|1934|1932.5|827
1620833070000|2021-05-12 15:24:30|||||||||19
1620833080000|2021-05-12 15:24:40|1933.5|1932.5|1934|1932.5|1934|1932.5|1933.5|1932.5|418
1620833090000|2021-05-12 15:24:50|1933.5||1933.5||1933.5||1933.5||0
1620833110000|2021-05-12 15:25:10|1934|1933|1934|1933.5|1934|1933.5|1934|1933|1318
1620833120000|2021-05-12 15:25:20|1934.5|1934|1934.5|1934|1934.5|1934|1934.5|1933.5|2216
1620833130000|2021-05-12 15:25:30|1935|1934.5|1935|1934|1935|1934.5|1935|1934|158
1620833140000|2021-05-12 15:25:40|||||||||97
1620833150000|2021-05-12 15:25:50|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|790
1620833160000|2021-05-12 15:26:00||1934||1934||1934||1934|295
1620833170000|2021-05-12 15:26:10|1935||1935||1935||1935||550
1620833220000|2021-05-12 15:27:00|1934.5||1935||1935||1934.5||1417
1620833230000|2021-05-12 15:27:10|1935.5|1934.5|1936|1935.5|1936|1935.5|1935.5|1934.5|1525
1620833240000|2021-05-12 15:27:20|1935.5|1935|1935.5|1934|1935.5|1935.5|1935.5|1934|775
1620833250000|2021-05-12 15:27:30|||||||||725
1620833260000|2021-05-12 15:27:40|1935||1935||1935||1934.5||209
1620833280000|2021-05-12 15:28:00|1934.5|1933.5|1934.5|1933.5|1934.5|1934|1934.5|1933.5|138
1620833290000|2021-05-12 15:28:10|1935|1934|1936|1934.5|1936|1935|1934.5|1933.5|5486
1620833300000|2021-05-12 15:28:20|1935.5|1935|1936.5|1935.5|1936.5|1936|1935.5|1935|873
1620833330000|2021-05-12 15:28:50||1936||1935.5||1936||1935.5|116
1620833340000|2021-05-12 15:29:00|1936|1935|1936|1934.5|1936|1935|1936|1934.5|1424
1620833350000|2021-05-12 15:29:10|1935.5|1933.5|1935|1934|1935.5|1934|1935|1933.5|256
1620833370000|2021-05-12 15:29:30|||||||||24
1620833380000|2021-05-12 15:29:40||1933.5||1933.5||1933.5||1933.5|996
1620833390000|2021-05-12 15:29:50|1935.5|1934|1935.5|1934|1936|1934|1935.5|1934|242
1620889210000|2021-05-13 07:00:10|1945|1917|1945|1917|1945|1917|1945|1917|0
1620889220000|2021-05-13 07:00:20|1928|1920|1924|1919|1928|1921|1924|1917.5|654
1620889230000|2021-05-13 07:00:30|1923.5|1918.5|1904.5|1897|1923.5|1918.5|1904|1896.5|4468
1620889240000|2021-05-13 07:00:40|1904|1897.5|1909.5|1905|1920|1909|1904|1897.5|2408
1620889250000|2021-05-13 07:00:50||1907.5||1905||1907.5||1905|405
1620889260000|2021-05-13 07:01:00|1909||1909.5||1909.5||1909||0
1620889270000|2021-05-13 07:01:10|1911|1905.5|1931|1919.5|1931|1919.5|1910.5|1905.5|2383
1620889280000|2021-05-13 07:01:20|1941.5|1920|1921|1914.5|1941.5|1921.5|1917|1909|1890
1620889290000|2021-05-13 07:01:30|1921.5|1915|1932|1925|1933|1925|1921.5|1914|274
1620889300000|2021-05-13 07:01:40|1933.5|1925.5|1927.5|1919|1937.5|1930|1925|1917.5|1927
1620889310000|2021-05-13 07:01:50|1927|1920.5|1925|1919|1927.5|1920.5|1925|1919|400
1620889330000|2021-05-13 07:02:10|1924.5|1916.5|1921|1913|1924.5|1916.5|1920.5|1909|765
1620889350000|2021-05-13 07:02:30||1913.5||1914||1914||1913.5|0
1620889360000|2021-05-13 07:02:40|1920.5|1913.5|1919|1914|1920.5|1914|1919|1910.5|0
1620889370000|2021-05-13 07:02:50|1918.5||1918.5||1918.5||1918||0
1620889390000|2021-05-13 07:03:10|1918|1911.5|1913.5|1910.5|1918|1911.5|1913.5|1910.5|22
1620889400000|2021-05-13 07:03:20|1913|1908|1909.5|1902.5|1913|1908|1909|1901|3
1620889410000|2021-05-13 07:03:30|1909|1903|1909.5|1903.5|1909.5|1903.5|1909|1903|77
1620889420000|2021-05-13 07:03:40|||||||||524
1620889430000|2021-05-13 07:03:50|1909|1901.5|1904|1896|1909|1901.5|1904|1892|20
1620889440000|2021-05-13 07:04:00|1904.5|1898.5|1930|1921|1932.5|1921|1904.5|1896|3197
1620889450000|2021-05-13 07:04:10|1928.5|1920|1928.5|1921|1928.5|1921|1928.5|1920|12
1620889460000|2021-05-13 07:04:20|1928|1922|1919|1912.5|1928|1926|1919|1910.5|2104
1620889470000|2021-05-13 07:04:30|||||||||751
1620889480000|2021-05-13 07:04:40|1918.5|1910|1907|1897|1918.5|1910|1907|1896.5|309
1620889490000|2021-05-13 07:04:50|1906.5|1897.5|1918|1909|1918|1909|1905.5|1897.5|1729
1620889500000|2021-05-13 07:05:00|1918.5|1909.5|1924|1917|1925|1917|1918.5|1909.5|307
1620889510000|2021-05-13 07:05:10|1923|1917.5|1917.5|1910.5|1923|1917.5|1917.5|1910.5|454
1620889520000|2021-05-13 07:05:20|1917||1916.5||1917||1916.5||0
1620889530000|2021-05-13 07:05:30|1916|1909|1917|1911.5|1917|1912|1914|1904.5|911
1620889540000|2021-05-13 07:05:40|1916.5|1911|1915.5|1909|1916.5|1911|1915.5|1909|104
1620889560000|2021-05-13 07:06:00|1916|1909.5|1916.5|1910.5|1917|1911|1916|1909.5|442
1620889570000|2021-05-13 07:06:10|1916|1911|1919|1913.5|1919|1913.5|1916|1911|729
1620889590000|2021-05-13 07:06:30|||||||||22
1620889600000|2021-05-13 07:06:40|1918.5|1918.5|1921|1916.5|1921|1918.5|1918.5|1913.5|384
1620889620000|2021-05-13 07:07:00|1923|1917|1930.5|1921.5|1931|1921.5|1923|1916.5|73
1620889630000|2021-05-13 07:07:10|1931.5|1922|1930.5|1924|1932.5|1924|1930.5|1922|5
1620889640000|2021-05-13 07:07:20|1930|1923.5|1925|1917.5|1930|1923.5|1923|1914.5|1318
1620889650000|2021-05-13 07:07:30||1918||1918.5||1918.5||1918|0
1620889660000|2021-05-13 07:07:40|1924.5|1919|1924|1918.5|1924.5|1919|1924|1918.5|0
1620889670000|2021-05-13 07:07:50||1917.5||1917.5||1917.5||1917.5|0
1620889700000|2021-05-13 07:08:20||1918||1917.5||1918.5||1917.5|0
1620889720000|2021-05-13 07:08:40|1923.5||1922.5||1923.5||1922.5||0
1620889760000|2021-05-13 07:09:20|1922|1916|1918.5|1914.5|1922|1916|1914|1907.5|1807
1620889770000|2021-05-13 07:09:30|1920.5|1915|1920.5|1915|1920.5|1915.5|1920.5|1914.5|30
1620889780000|2021-05-13 07:09:40||1915.5||1916.5||1917||1915.5|0
1620889800000|2021-05-13 07:10:00|||||||||50
1620889810000|2021-05-13 07:10:10|1920|1915.5|1920|1915.5|1920|1916|1920|1915.5|0
1620889820000|2021-05-13 07:10:20||1916||1916.5||1916.5||1916|0
1620889910000|2021-05-13 07:11:50|1922|1917|1926|1921.5|1928|1922.5|1922|1917|877
1620889920000|2021-05-13 07:12:00|1925|1920.5|1923|1918|1925|1920.5|1923|1917.5|141
1620889930000|2021-05-13 07:12:10|1922.5||1922||1922.5||1922||0
1620889950000|2021-05-13 07:12:30|1921.5|1916.5|1921|1915.5|1921.5|1916.5|1921|1915.5|0
1620889960000|2021-05-13 07:12:40|1920.5|1915|1920|1915.5|1920.5|1915.5|1920|1915|0
1620889980000|2021-05-13 07:13:00|1919.5|1915|1918.5|1914.5|1919.5|1915|1918.5|1914|113
1620890010000|2021-05-13 07:13:30||1915||1916||1916||1914.5|554
1620890020000|2021-05-13 07:13:40||1916.5||1916.5||1916.5||1916.5|262
1620890030000|2021-05-13 07:13:50|1918|1915.5|1918|1915.5|1918|1915.5|1918|1915.5|122
1620890090000|2021-05-13 07:14:50|||||||||326
1620890100000|2021-05-13 07:15:00|1917.5||1917.5||1917.5||1917.5||0
1620890110000|2021-05-13 07:15:10|1917|1914|1916.5|1914|1917|1914|1916.5|1912.5|27
1620890120000|2021-05-13 07:15:20||1914.5||1914.5||1915||1914|63
1620890130000|2021-05-13 07:15:30||1914||1914||1914||1914|90
1620890150000|2021-05-13 07:15:50||1913||1913.5||1913.5||1913|4
1620890160000|2021-05-13 07:16:00|1917|1914|1918|1915.5|1918|1916|1917|1914|222
1620890170000|2021-05-13 07:16:10|1919|1916|1920|1916.5|1920|1917.5|1919|1916|161
1620890190000|2021-05-13 07:16:30||1917||1917||1917||1917|0
1620890200000|2021-05-13 07:16:40||1917.5||1916.5||1917.5||1916.5|0
1620890210000|2021-05-13 07:16:50||1917||1916.5||1917||1916.5|0
1620890220000|2021-05-13 07:17:00|1920.5|1917|1923.5|1919.5|1924.5|1920.5|1920.5|1917|341
1620890230000|2021-05-13 07:17:10|1923|1918.5|1923|1919.5|1923|1920|1923|1918.5|0
1620890240000|2021-05-13 07:17:20||1920||1920||1920.5||1919.5|0
1620890270000|2021-05-13 07:17:50||1919.5||1919.5||1919.5||1919.5|0
1620890280000|2021-05-13 07:18:00|1922.5|1919|1922|1918.5|1922.5|1919|1922|1917|0
1620890290000|2021-05-13 07:18:10|1922.5|1919|1923|1920.5|1923|1920.5|1922.5|1918|111
1620890300000|2021-05-13 07:18:20|1923.5|1921|1925|1921|1925.5|1922.5|1923|1920.5|792
1620890310000|2021-05-13 07:18:30|1925.5|1921.5|1926|1922|1926.5|1922|1925.5|1921.5|284
1620890320000|2021-05-13 07:18:40|1926.5|1922.5|1927|1923.5|1927|1924|1926.5|1922|34
1620890330000|2021-05-13 07:18:50||1924||1924||1924.5||1924|2442
1620890340000|2021-05-13 07:19:00||1924.5||1924.5||1924.5||1924.5|0
1620890360000|2021-05-13 07:19:20|1926.5|1925|1927|1923.5|1927|1925|1926|1921|499
1620890370000|2021-05-13 07:19:30|1926.5|1924.5|1925.5|1921|1926.5|1924.5|1925.5|1921|536
1620890400000|2021-05-13 07:20:00|1926|1921.5|1926|1922.5|1926|1922.5|1926|1921.5|130
1620890450000|2021-05-13 07:20:50|||||||||2
1620890460000|2021-05-13 07:21:00|1927|1923|1927.5|1926|1927.5|1926|1926.5|1923|953
1620890470000|2021-05-13 07:21:10|1928.5|1926.5|1931.5|1927|1931.5|1927|1928.5|1926.5|103
1620890490000|2021-05-13 07:21:30|1931|1927.5|1931|1928|1931|1928|1930.5|1927.5|0
1620890520000|2021-05-13 07:22:00||1928.5||1928.5||1928.5||1928.5|0
1620890560000|2021-05-13 07:22:40|1930.5|1927.5|1930.5|1926.5|1931|1927.5|1929.5|1926.5|105
1620890570000|2021-05-13 07:22:50|1930|1926|1930|1926.5|1930.5|1926.5|1929.5|1926|0
1620890580000|2021-05-13 07:23:00|1931|1927|1931.5|1928.5|1932.5|1929|1931|1927|1408
1620890590000|2021-05-13 07:23:10||1929.5||1929.5||1929.5||1929.5|0
1620890600000|2021-05-13 07:23:20|1931|1929|1931.5|1929|1931.5|1929|1931|1929|134
1620890610000|2021-05-13 07:23:30|1932|1927.5|1931|1929|1932|1929|1931|1927.5|3
1620890640000|2021-05-13 07:24:00|1932|1929.5|1932|1930|1932|1930|1932|1929.5|171
1620890650000|2021-05-13 07:24:10||1930.5||1930.5||1930.5||1930.5|171
1620890670000|2021-05-13 07:24:30||1930||1930||1930||1930|50
1620890700000|2021-05-13 07:25:00|||||||||19
1620890730000|2021-05-13 07:25:30|||||||||600
1620890760000|2021-05-13 07:26:00|1931.5||1931.5||1931.5||1931.5||0
1620890770000|2021-05-13 07:26:10|1931|1929|1931|1929|1931|1929|1931|1929|8
1620890800000|2021-05-13 07:26:40|1930.5||1930.5||1930.5||1930.5||183
1620890820000|2021-05-13 07:27:00|1930|1927.5|1926.5|1923|1930|1927.5|1926.5|1922.5|514
1620890850000|2021-05-13 07:27:30|||||||||228
1620890890000|2021-05-13 07:28:10|||||||||209
1620890910000|2021-05-13 07:28:30|1927|1923.5|1928|1925.5|1928|1925.5|1927|1923.5|93
1620890920000|2021-05-13 07:28:40|||||||||507
1620890930000|2021-05-13 07:28:50|||||||||1143
1620890960000|2021-05-13 07:29:20|1927.5|1926|1927.5|1925.5|1927.5|1926|1927.5|1925.5|65
1620890990000|2021-05-13 07:29:50||1925||1924||1925||1924|0
1620891000000|2021-05-13 07:30:00|1927|1923.5|1926.5|1923|1927|1923.5|1926.5|1923|3
1620891010000|2021-05-13 07:30:10|||||||||20
1620891060000|2021-05-13 07:31:00|||||||||27
1620891100000|2021-05-13 07:31:40|1926|1922.5|1924.5|1920.5|1926|1922.5|1924.5|1920|317
1620891120000|2021-05-13 07:32:00|1924|1921|1924|1921|1924|1921.5|1924|1921|0
1620891130000|2021-05-13 07:32:10|1923.5|1920.5|1923.5|1921|1923.5|1921|1923.5|1920.5|135
1620891140000|2021-05-13 07:32:20|1924||1924||1924||1924||340
1620891150000|2021-05-13 07:32:30|1923.5|1920.5|1922.5|1918.5|1923.5|1920.5|1922.5|1918.5|47
1620891160000|2021-05-13 07:32:40||1919||1919.5||1919.5||1919|0
1620891170000|2021-05-13 07:32:50|1923|1920|1923|1920|1923|1920|1923|1920|0
1620891180000|2021-05-13 07:33:00|1922.5|1919.5|1922.5|1919|1922.5|1919.5|1922.5|1919|310
1620891190000|2021-05-13 07:33:10||1919.5||1919.5||1919.5||1919.5|0
1620891200000|2021-05-13 07:33:20||1919||1919||1919||1919|0
1620891240000|2021-05-13 07:34:00||1919.5||1919.5||1919.5||1919.5|0
1620891250000|2021-05-13 07:34:10|1922|1920|1922|1919.5|1922|1920.5|1922|1919.5|142
1620891270000|2021-05-13 07:34:30|1921.5|1919|1920|1917|1921.5|1919|1920|1917|638
1620891290000|2021-05-13 07:34:50|1919.5|1916.5|1919|1916.5|1919.5|1916.5|1919|1915.5|0
1620891300000|2021-05-13 07:35:00|1918.5|1916|1919|1916.5|1919|1916.5|1918|1915|277
1620891320000|2021-05-13 07:35:20|1918.5|1916|1918.5|1916.5|1918.5|1916.5|1918.5|1915.5|0
1620891340000|2021-05-13 07:35:40|1918||1918||1918||1918||0
1620891350000|2021-05-13 07:35:50|1917.5|1915|1917|1914.5|1917.5|1915|1917|1914|324
1620891360000|2021-05-13 07:36:00|||||||||627
1620891370000|2021-05-13 07:36:10|1916.5|1914|1916|1913|1916.5|1914|1916|1913|82
1620891380000|2021-05-13 07:36:20||1913.5||1913.5||1913.5||1913.5|0
1620891390000|2021-05-13 07:36:30|1915.5|1913|1915.5|1912.5|1915.5|1913|1915.5|1912|989
1620891400000|2021-05-13 07:36:40|1915|1911.5|1914.5|1911.5|1915|1913|1913|1911|200
1620891410000|2021-05-13 07:36:50|||||||||2
1620891420000|2021-05-13 07:37:00|||||||||15
1620891460000|2021-05-13 07:37:40|1914|1911|1914|1910.5|1914|1911.5|1914|1910|50
1620891480000|2021-05-13 07:38:00|1913.5|1909.5|1913.5|1911|1913.5|1911|1913.5|1909.5|0
1620891510000|2021-05-13 07:38:30|1913|1910.5|1913|1910.5|1913|1910.5|1913|1910.5|49
1620891520000|2021-05-13 07:38:40|1912.5|1910|1912|1909|1912.5|1910|1912|1908.5|1114
1620891530000|2021-05-13 07:38:50|1912.5|1909.5|1912.5|1909.5|1912.5|1911|1912.5|1909.5|254
1620891550000|2021-05-13 07:39:10|1912|1910|1913|1910.5|1913|1910.5|1912|1910|520
1620891560000|2021-05-13 07:39:20|1913.5|1911|1913|1911|1913.5|1911.5|1912.5|1911|908
1620891570000|2021-05-13 07:39:30|1912.5|1910|1912.5|1909.5|1913|1910|1912|1908.5|48
1620891580000|2021-05-13 07:39:40|1913|1909|1912.5|1909|1913|1909|1912.5|1909|0
1620891590000|2021-05-13 07:39:50|1912||1912||1912||1912||0
1620891600000|2021-05-13 07:40:00|1911.5||1911.5||1911.5||1911.5||0
1620891610000|2021-05-13 07:40:10|||||||||131
1620891620000|2021-05-13 07:40:20|1912|1909.5|1913.5|1911.5|1913.5|1911.5|1912|1909.5|767
1620891630000|2021-05-13 07:40:30|1914|1912|1915|1913|1915|1914|1914|1911.5|1249
1620891650000|2021-05-13 07:40:50|1915.5|1913.5|1916|1914.5|1916|1914.5|1915.5|1913|113
1620891670000|2021-05-13 07:41:10|1916.5|1915|1916.5|1915|1916.5|1915|1916.5|1914.5|79
1620891680000|2021-05-13 07:41:20|1917|1915.5|1916.5|1915.5|1917|1915.5|1916.5|1915|119
1620891700000|2021-05-13 07:41:40|1917|1915|1918|1916.5|1918|1916.5|1917|1915|3365
1620891710000|2021-05-13 07:41:50|1918.5|1917|1919|1917.5|1919|1918|1918.5|1917|391
1620891720000|2021-05-13 07:42:00|1919.5|1918.5|1920|1918|1920.5|1919.5|1919.5|1917.5|1615
1620891730000|2021-05-13 07:42:10||1918.5||1918.5||1918.5||1918.5|0
1620891740000|2021-05-13 07:42:20|1920.5|1919|1921|1919.5|1921|1919.5|1920.5|1919|971
1620891750000|2021-05-13 07:42:30|1921.5|1920|1921.5|1919.5|1921.5|1920.5|1921.5|1919.5|416
1620891790000|2021-05-13 07:43:10||1920||1920||1920||1920|4
1620891800000|2021-05-13 07:43:20|1921|1919.5|1921|1919.5|1921|1919.5|1921|1919.5|46
1620891810000|2021-05-13 07:43:30|||||||||91
1620891820000|2021-05-13 07:43:40|1921.5|1920|1920.5|1919.5|1921.5|1920|1920.5|1919|1076
1620891830000|2021-05-13 07:43:50|1920|1918.5|1920.5|1918.5|1920.5|1919.5|1919.5|1918|511
1620891840000|2021-05-13 07:44:00|1921|1919|1923.5|1922.5|1923.5|1923|1921|1919|2090
1620891850000|2021-05-13 07:44:10|1924|1923|1924.5|1923.5|1924.5|1924|1924|1923|1104
1620891860000|2021-05-13 07:44:20|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|68
1620891870000|2021-05-13 07:44:30|1925|1924|1925|1923.5|1925|1924|1925|1923.5|529
1620891880000|2021-05-13 07:44:40|1924.5|1923|1922.5|1922|1924.5|1923|1922.5|1922|1984
1620891890000|2021-05-13 07:44:50|1922|1921|1922|1920.5|1923|1921|1922|1920|210
1620891900000|2021-05-13 07:45:00|||||||||131
1620891910000|2021-05-13 07:45:10|1921.5|1919.5|1921.5|1919.5|1921.5|1919.5|1921|1919.5|41
1620891920000|2021-05-13 07:45:20|1921||1921||1921||1921||0
1620891930000|2021-05-13 07:45:30|1922|1920|1922|1920|1922|1920|1922|1920|0
1620891970000|2021-05-13 07:46:10|1923|1920.5|1923.5|1921|1923.5|1921|1923|1920.5|5660
1620891990000|2021-05-13 07:46:30|1923||1923||1923||1923||0
1620892000000|2021-05-13 07:46:40|1923.5|1922|1927|1925.5|1927|1926|1923.5|1922|1544
1620892010000|2021-05-13 07:46:50|1926.5|1924.5|1926.5|1924|1926.5|1924.5|1926.5|1924|4221
1620892020000|2021-05-13 07:47:00|1926|1923.5|1925.5|1922.5|1926|1923.5|1923.5|1922.5|2192
1620892040000|2021-05-13 07:47:20|1925|1922|1924.5|1922|1925|1922|1924.5|1922|92
1620892080000|2021-05-13 07:48:00|||||||||158
1620892100000|2021-05-13 07:48:20|1924|1921|1925|1923.5|1925|1923.5|1924|1921|1308
1620892120000|2021-05-13 07:48:40|1925.5|1923|1924|1922|1925.5|1923|1924|1922|622
1620892140000|2021-05-13 07:49:00|1923.5|1921.5|1921|1919|1924|1921.5|1921|1918.5|1885
1620892150000|2021-05-13 07:49:10|1920.5|1918.5|1920.5|1917|1920.5|1918.5|1920.5|1916.5|125
1620892160000|2021-05-13 07:49:20|1920|1916.5|1919.5|1916.5|1920|1916.5|1919.5|1916.5|0
1620892170000|2021-05-13 07:49:30|1919|1916|1917.5|1914.5|1919|1916|1917.5|1914|0
1620892210000|2021-05-13 07:50:10||1915||1915||1915.5||1915|0
1620892270000|2021-05-13 07:51:10|||||||||259
1620892290000|2021-05-13 07:51:30|1917|1913.5|1917|1914|1917|1915|1915.5|1913.5|708
1620892300000|2021-05-13 07:51:40|1916.5|1914.5|1917|1914|1917|1914.5|1916.5|1914|0
1620892310000|2021-05-13 07:51:50||1913.5||1915||1915||1913.5|0
1620892320000|2021-05-13 07:52:00|||||||||1407
1620892330000|2021-05-13 07:52:10|1916.5|1914.5|1914.5|1911|1917|1915|1914.5|1911|241
1620892340000|2021-05-13 07:52:20|1914|1910.5|1915|1912|1915|1912|1914|1910.5|0
1620892350000|2021-05-13 07:52:30|1914.5|1911.5|1914.5|1911.5|1914.5|1912|1914.5|1911|0
1620892360000|2021-05-13 07:52:40||1911||1911.5||1911.5||1911|0
1620892390000|2021-05-13 07:53:10|1915|1912|1915|1912|1915|1912|1915|1911.5|0
1620892400000|2021-05-13 07:53:20||1912.5||1913||1913||1912|1213
1620892410000|2021-05-13 07:53:30||1912.5||1912.5||1912.5||1912|56
1620892420000|2021-05-13 07:53:40|1914.5|1912|1914.5|1912.5|1914.5|1913|1914.5|1912|0
1620892430000|2021-05-13 07:53:50|1915|1913|1914.5|1912.5|1915|1913|1914.5|1912.5|0
1620892440000|2021-05-13 07:54:00|1915|1911|1914|1912|1915|1912|1913.5|1911|292
1620892460000|2021-05-13 07:54:20||1911.5||1911.5||1911.5||1911.5|5
1620892470000|2021-05-13 07:54:30|1913.5|1911|1913.5|1911|1913.5|1911|1913.5|1911|83
1620892490000|2021-05-13 07:54:50|1914||1914||1914||1914||0
1620892500000|2021-05-13 07:55:00|1913.5||1913.5||1913.5||1913.5||0
1620892510000|2021-05-13 07:55:10|1913||1913.5||1913.5||1913||0
1620892520000|2021-05-13 07:55:20|1913||1913.5||1914||1913||0
1620892540000|2021-05-13 07:55:40|1913||1913||1913.5||1913||1
1620892560000|2021-05-13 07:56:00|1912.5|1910.5|1909|1906|1912.5|1911|1909|1906|2441
1620892570000|2021-05-13 07:56:10|1910|1906.5|1909.5|1907.5|1910|1907.5|1909.5|1906.5|0
1620892610000|2021-05-13 07:56:50|||||||||431
1620892620000|2021-05-13 07:57:00|1910|1908|1910|1907.5|1910.5|1908.5|1910|1907.5|829
1620892660000|2021-05-13 07:57:40|||||||||2619
1620892680000|2021-05-13 07:58:00|1909.5|1906.5|1908|1905|1909.5|1906.5|1908|1905|316
1620892730000|2021-05-13 07:58:50||1905.5||1905.5||1905.5||1905.5|0
1620892760000|2021-05-13 07:59:20|||||||||17
1620892770000|2021-05-13 07:59:30|1907|1905|1905.5|1902.5|1907|1905|1905.5|1902.5|94
1620892780000|2021-05-13 07:59:40|||||||||104
1620892790000|2021-05-13 07:59:50|||||||||2613
1620892810000|2021-05-13 08:00:10|1905|1901.5|1904.5|1902|1905|1902|1904.5|1901.5|0
1620892820000|2021-05-13 08:00:20|1905.5|1902.5|1905|1902.5|1905.5|1903|1905|1902.5|227
1620892840000|2021-05-13 08:00:40|1904.5|1902|1903|1901|1904.5|1902|1903|1901|238
1620892880000|2021-05-13 08:01:20|1902.5||1903||1903||1902.5||2
1620892900000|2021-05-13 08:01:40|1902|1900|1901.5|1900|1902|1900|1901.5|1900|532
1620892910000|2021-05-13 08:01:50|1901|1900.5|1900.5|1899|1901.5|1900.5|1900.5|1899|1893
1620892920000|2021-05-13 08:02:00|1901|1899.5|1902.5|1899.5|1903|1901.5|1901|1899.5|5551
1620892930000|2021-05-13 08:02:10||1899||1899||1899||1899|0
1620892940000|2021-05-13 08:02:20|1901.5||1901||1901.5||1901||6
1620892950000|2021-05-13 08:02:30|1901.5||1901.5||1901.5||1901.5||0
1620892960000|2021-05-13 08:02:40|1901||1901||1901||1901||0
1620892970000|2021-05-13 08:02:50|||||||||500
1620892990000|2021-05-13 08:03:10|1901.5||1901.5||1901.5||1901.5||78
1620893010000|2021-05-13 08:03:30|1901||1901||1901||1901||0
1620893020000|2021-05-13 08:03:40|1901.5|1899.5|1905.5|1902.5|1905.5|1904|1901.5|1899.5|5365
1620893030000|2021-05-13 08:03:50||1903||1903||1903||1903|0
1620893040000|2021-05-13 08:04:00||1903.5||1903.5||1903.5||1903.5|0
1620893060000|2021-05-13 08:04:20|1906.5|1904|1908|1905.5|1908|1907|1906|1903.5|2785
1620893070000|2021-05-13 08:04:30|1907.5|1905|1906.5|1903|1908|1906|1906.5|1903|5816
1620893080000|2021-05-13 08:04:40||1903.5||1904||1904||1903.5|328
1620893100000|2021-05-13 08:05:00|1906||1906||1906||1906||0
1620893110000|2021-05-13 08:05:10|||||||||106
1620893120000|2021-05-13 08:05:20||1903.5||1904.5||1904.5||1903.5|0
1620893130000|2021-05-13 08:05:30|1906.5|1905|1906.5|1904.5|1906.5|1905|1906.5|1904.5|38
1620893140000|2021-05-13 08:05:40||1905||1905||1905||1905|0
1620893160000|2021-05-13 08:06:00|1907|1906|1909|1907|1909.5|1907.5|1907|1906|262
1620893170000|2021-05-13 08:06:10|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1620893180000|2021-05-13 08:06:20|1910|1908|1911|1908.5|1911|1908.5|1910|1908|228
1620893190000|2021-05-13 08:06:30|1911.5|1909|1911.5|1909.5|1911.5|1909.5|1911.5|1909|0
1620893220000|2021-05-13 08:07:00||1910||1910||1910||1910|1
1620893240000|2021-05-13 08:07:20|1912|1910.5|1913|1910.5|1913|1911.5|1912|1910.5|435
1620893250000|2021-05-13 08:07:30||1911||1910.5||1911||1910.5|0
1620893260000|2021-05-13 08:07:40|1913.5|1911|1913.5|1911|1913.5|1911|1913.5|1911|0
1620893270000|2021-05-13 08:07:50|1914|1911.5|1914.5|1912|1914.5|1912|1914|1911.5|571
1620893280000|2021-05-13 08:08:00||1913||1913.5||1913.5||1913|169
1620893290000|2021-05-13 08:08:10|1915|1914|1916.5|1914.5|1916.5|1914.5|1915|1914|702
1620893300000|2021-05-13 08:08:20|1917|1915|1917|1915|1917|1915|1917|1914.5|83
1620893310000|2021-05-13 08:08:30||1916||1916||1916||1916|8
1620893320000|2021-05-13 08:08:40|1917.5|1916.5|1918.5|1917|1918.5|1917.5|1917.5|1916.5|721
1620893330000|2021-05-13 08:08:50|1919|1917.5|1918|1915.5|1919.5|1918.5|1918|1915.5|1131
1620893340000|2021-05-13 08:09:00|1918.5|1916|1918|1916|1918.5|1917|1918|1916|1505
1620893350000|2021-05-13 08:09:10|1918.5|1917|1918.5|1917|1918.5|1917|1918|1917|0
1620893360000|2021-05-13 08:09:20|1919|1917.5|1919.5|1918.5|1919.5|1918.5|1919|1917.5|1046
1620893370000|2021-05-13 08:09:30|1920|1919|1921|1919|1921|1919.5|1920|1918.5|1909
1620893380000|2021-05-13 08:09:40|1921.5|1920|1922|1920|1922|1920.5|1921.5|1920|1380
1620893390000|2021-05-13 08:09:50|1922.5|1920.5|1922|1920.5|1922.5|1920.5|1922|1920.5|5060
1620893400000|2021-05-13 08:10:00|1921.5|1920|1920|1917.5|1921.5|1920|1919|1917.5|4323
1620893410000|2021-05-13 08:10:10|1919.5|1917|1920|1918|1920|1918.5|1918|1917|1845
1620893420000|2021-05-13 08:10:20|1920.5|1918.5|1919.5|1917.5|1920.5|1918.5|1918.5|1917|2936
1620893430000|2021-05-13 08:10:30|1920|1918|1921|1919|1921|1919|1920|1917.5|3931
1620893440000|2021-05-13 08:10:40|1920.5|1918.5|1921|1918.5|1921|1919|1918.5|1917.5|6747
1620893450000|2021-05-13 08:10:50|1920.5|1918|1921|1919.5|1921|1919.5|1920.5|1918|1987
1620893460000|2021-05-13 08:11:00|1921.5|1919|1920|1918|1922|1919.5|1920|1918|6038
1620893470000|2021-05-13 08:11:10|1920.5|1918.5|1921.5|1919.5|1921.5|1919.5|1920|1918.5|1101
1620893480000|2021-05-13 08:11:20|1922|1920|1923.5|1921.5|1924|1921.5|1922|1920|10847
1620893490000|2021-05-13 08:11:30|1924|1921|1922.5|1920|1924|1921|1922|1920|12567
1620893500000|2021-05-13 08:11:40|1922|1919.5|1918|1915.5|1922|1919.5|1917.5|1914.5|1811
1620893510000|2021-05-13 08:11:50||1915||1915||1915||1915|280
1620893520000|2021-05-13 08:12:00|||||||||260
1620893540000|2021-05-13 08:12:20|1917.5|1914.5|1916.5|1914|1917.5|1914.5|1916.5|1914|0
1620893560000|2021-05-13 08:12:40||1914.5||1914.5||1914.5||1914.5|0
1620893570000|2021-05-13 08:12:50|1917.5|1915|1918|1916|1918|1916|1917.5|1915|29
1620893620000|2021-05-13 08:13:40|1917.5|1916.5|1918|1916|1918|1916.5|1917|1916|100
1620893630000|2021-05-13 08:13:50|1917.5|1914.5|1916.5|1914|1917.5|1915|1916|1913.5|141
1620893640000|2021-05-13 08:14:00|1916||1916||1916||1916||0
1620893650000|2021-05-13 08:14:10|1915.5|1913|1915.5|1913.5|1915.5|1913.5|1915.5|1913|0
1620893660000|2021-05-13 08:14:20|1915|1913|1915|1913.5|1915.5|1914|1914.5|1912.5|200
1620893670000|2021-05-13 08:14:30|1914.5||1914.5||1914.5||1914||205
1620893680000|2021-05-13 08:14:40|1914|1912.5|1914.5|1912.5|1914.5|1912.5|1914|1912.5|15
1620893690000|2021-05-13 08:14:50|1914||1914||1914||1914||96
1620893700000|2021-05-13 08:15:00|1914.5|1913|1915|1913|1915|1914|1914|1913|2022
1620893710000|2021-05-13 08:15:10|1914.5|1912.5|1914.5|1912.5|1914.5|1912.5|1914.5|1912.5|0
1620893740000|2021-05-13 08:15:40||1913||1913||1913||1913|0
1620893750000|2021-05-13 08:15:50|1915|1913.5|1916|1914.5|1916|1914.5|1915|1913.5|523
1620893760000|2021-05-13 08:16:00|1917|1915|1917|1915.5|1917|1915.5|1917|1915|133
1620893770000|2021-05-13 08:16:10|1916.5|1915|1916.5|1914.5|1916.5|1915|1916.5|1914.5|125
1620893780000|2021-05-13 08:16:20|1917|1915|1918.5|1918|1918.5|1918|1917|1915|260
1620893790000|2021-05-13 08:16:30|1918|1917|1918|1917|1918|1917|1918|1917|45
1620893800000|2021-05-13 08:16:40|1917.5|1916.5|1918|1917|1918|1917|1917.5|1916.5|464
1620893820000|2021-05-13 08:17:00|1917.5|1916.5|1919.5|1918|1919.5|1918|1917|1916.5|11457
1620893830000|2021-05-13 08:17:10|1920.5|1918.5|1921|1919.5|1921|1919.5|1920.5|1918.5|220
1620893840000|2021-05-13 08:17:20|1921.5|1920.5|1923|1921.5|1923|1922|1921.5|1920.5|1226
1620893870000|2021-05-13 08:17:50||1922||1922||1922||1922|0
1620893880000|2021-05-13 08:18:00|1922.5|1921.5|1922.5|1920.5|1922.5|1921.5|1921.5|1919.5|2023
1620893910000|2021-05-13 08:18:30||1921||1921||1921||1921|0
1620893920000|2021-05-13 08:18:40||1920.5||1920.5||1920.5||1920.5|0
1620893930000|2021-05-13 08:18:50|||||||||886
1620893940000|2021-05-13 08:19:00|1922|1919.5|1919|1918|1922|1920.5|1918.5|1917.5|1457
1620893950000|2021-05-13 08:19:10|1919.5|1917.5|1920|1918|1920|1918|1918|1916.5|254
1620893960000|2021-05-13 08:19:20||1918.5||1918.5||1918.5||1918.5|0
1620893980000|2021-05-13 08:19:40|1919.5|1918|1920|1917.5|1920|1918|1919.5|1917|256
1620894000000|2021-05-13 08:20:00||1918||1918||1918||1918|0
1620894010000|2021-05-13 08:20:10|1919.5|1917.5|1919.5|1917.5|1919.5|1917.5|1919.5|1917.5|0
1620894070000|2021-05-13 08:21:10|1919|1918|1921|1919|1921|1919.5|1919|1918|450
1620894080000|2021-05-13 08:21:20||1919.5||1919.5||1919.5||1919.5|0
1620894100000|2021-05-13 08:21:40|1922.5|1920|1922.5|1921|1922.5|1921|1922.5|1920|248
1620894110000|2021-05-13 08:21:50|1923|1920.5|1922|1920.5|1923|1920.5|1922|1920.5|0
1620894170000|2021-05-13 08:22:50|||||||||50
1620894180000|2021-05-13 08:23:00|||||||||520
1620894190000|2021-05-13 08:23:10||1921||1921||1921||1921|0
1620894200000|2021-05-13 08:23:20|1922.5|1921.5|1924|1922|1924.5|1922|1922.5|1921.5|266
1620894230000|2021-05-13 08:23:50||1922.5||1922.5||1922.5||1922.5|0
1620894270000|2021-05-13 08:24:30|||||||||215
1620894280000|2021-05-13 08:24:40|1923.5|1921.5|1923.5|1921|1923.5|1922.5|1922.5|1921|457
1620894290000|2021-05-13 08:24:50|1923|1921.5|1922.5|1920.5|1923|1921.5|1922.5|1920.5|100
1620894300000|2021-05-13 08:25:00||1920||1920||1920||1920|0
1620894320000|2021-05-13 08:25:20|1922|1919.5|1921.5|1919|1922|1919.5|1921.5|1919|36
1620894330000|2021-05-13 08:25:30||1919.5||1920||1920||1919.5|0
1620894340000|2021-05-13 08:25:40||1919.5||1919.5||1919.5||1919.5|559
1620894350000|2021-05-13 08:25:50||1920||1920||1920||1920|0
1620894360000|2021-05-13 08:26:00|1921|1919.5|1922.5|1921|1922.5|1921|1920|1918|1028
1620894370000|2021-05-13 08:26:10|1921.5|1921.5|1922.5|1921|1922.5|1921.5|1921.5|1921|64
1620894380000|2021-05-13 08:26:20||1921.5||1921||1921.5||1921|125
1620894410000|2021-05-13 08:26:50|1922|1920.5|1921|1919|1922|1920.5|1920.5|1919|1918
1620894420000|2021-05-13 08:27:00|1921.5|1919.5|1921.5|1919.5|1922|1920|1921.5|1919.5|0
1620894440000|2021-05-13 08:27:20|1922|1920|1922|1920.5|1922|1920.5|1922|1920|242
1620894470000|2021-05-13 08:27:50|1922.5||1922.5||1922.5||1922.5||0
1620894480000|2021-05-13 08:28:00|||||||||51
1620894540000|2021-05-13 08:29:00|1922||1922.5||1922.5||1921.5||492
1620894550000|2021-05-13 08:29:10|1922|1921|1921|1919.5|1922|1921|1920|1919.5|510
1620894560000|2021-05-13 08:29:20|1920.5|1919|1921.5|1919.5|1921.5|1919.5|1919.5|1917|628
1620894570000|2021-05-13 08:29:30|1921|1919|1921.5|1919.5|1921.5|1920.5|1920.5|1918.5|60
1620894590000|2021-05-13 08:29:50|1921|1919|1921.5|1919|1921.5|1919|1920.5|1918.5|0
1620894600000|2021-05-13 08:30:00||1919.5||1919||1919.5||1919|0
1620894610000|2021-05-13 08:30:10|1921||1921||1921||1921||0
1620894620000|2021-05-13 08:30:20|||||||||20
1620894670000|2021-05-13 08:31:10|||||||||18
1620894690000|2021-05-13 08:31:30|1920.5|1918|1919.5|1917.5|1920.5|1918|1919|1917|372
1620894700000|2021-05-13 08:31:40|1919||1919||1919||1919||0
1620894710000|2021-05-13 08:31:50|1918.5|1917|1918|1916|1918.5|1917|1917.5|1916|583
1620894730000|2021-05-13 08:32:10|1917.5|1915.5|1917|1915.5|1917.5|1916|1916.5|1914.5|497
1620894740000|2021-05-13 08:32:20||1915||1915||1915||1915|0
1620894750000|2021-05-13 08:32:30|1916.5|1914.5|1916.5|1914.5|1916.5|1914.5|1916.5|1914.5|0
1620894760000|2021-05-13 08:32:40|||||||||251
1620894770000|2021-05-13 08:32:50|||||||||5
1620894780000|2021-05-13 08:33:00|1917|1915|1918|1916.5|1918|1917|1917|1915|563
1620894790000|2021-05-13 08:33:10|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|0
1620894800000|2021-05-13 08:33:20||1915.5||1916||1916||1915.5|0
1620894820000|2021-05-13 08:33:40||1915.5||1915.5||1915.5||1915.5|0
1620894840000|2021-05-13 08:34:00|1918|1916|1918|1916|1918|1917|1918|1916|295
1620894860000|2021-05-13 08:34:20|1917.5||1917.5||1917.5||1917.5||0
1620894880000|2021-05-13 08:34:40|||||||||571
1620894890000|2021-05-13 08:34:50|1918|1915.5|1918.5|1917.5|1918.5|1917.5|1918|1915.5|105
1620894900000|2021-05-13 08:35:00|1918|1917|1917.5|1916|1918|1917|1917.5|1916|197
1620894910000|2021-05-13 08:35:10|1918|1916.5|1918.5|1917|1918.5|1917|1918|1916.5|57
1620894920000|2021-05-13 08:35:20|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916|0
1620894940000|2021-05-13 08:35:40|1917.5|1916|1918|1916|1918|1916|1917.5|1916|1009
1620894950000|2021-05-13 08:35:50|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|0
1620894960000|2021-05-13 08:36:00|1918||1918||1918||1918||61
1620894980000|2021-05-13 08:36:20|1917.5|1916|1917.5|1915.5|1917.5|1916|1917.5|1915|507
1620895010000|2021-05-13 08:36:50|1918|1916|1918|1916|1918|1916.5|1918|1916|125
1620895030000|2021-05-13 08:37:10|1917.5||1917.5||1917.5||1917.5||0
1620895070000|2021-05-13 08:37:50|1918|1917|1918.5|1917|1918.5|1917.5|1918|1916|601
1620895100000|2021-05-13 08:38:20|1918||1918.5||1918.5||1918||342
1620895120000|2021-05-13 08:38:40|1919|1917.5|1920|1919|1920|1919|1919|1917.5|797
1620895130000|2021-05-13 08:38:50|1920.5|1919.5|1922.5|1921|1922.5|1921.5|1920.5|1919.5|572
1620895150000|2021-05-13 08:39:10|1922|1921.5|1922|1921|1922|1921.5|1922|1921|47
1620895160000|2021-05-13 08:39:20|1922.5||1922.5||1922.5||1922.5||0
1620895200000|2021-05-13 08:40:00|1922||1922||1922||1922||15
1620895210000|2021-05-13 08:40:10|1921|1920|1922.5|1921|1922.5|1921|1921|1920|812
1620895220000|2021-05-13 08:40:20|||||||||50
1620895230000|2021-05-13 08:40:30|1922|1921.5|1921|1919|1922|1921.5|1921|1919|652
1620895240000|2021-05-13 08:40:40|1921.5|1920|1922|1920|1922|1920|1921.5|1920|0
1620895260000|2021-05-13 08:41:00|1921.5|1919.5|1921|1919|1921.5|1919.5|1920.5|1919|144
1620895270000|2021-05-13 08:41:10||1919.5||1919.5||1919.5||1919.5|30
1620895300000|2021-05-13 08:41:40|1921.5|1920|1922.5|1921.5|1922.5|1921.5|1921.5|1920|425
1620895320000|2021-05-13 08:42:00|1923|1922|1923|1921.5|1923|1922|1923|1921.5|293
1620895340000|2021-05-13 08:42:20|||||||||200
1620895370000|2021-05-13 08:42:50|1923.5||1923||1923.5||1923||0
1620895390000|2021-05-13 08:43:10|1922.5|1921|1923.5|1921.5|1923.5|1921.5|1922|1920|407
1620895400000|2021-05-13 08:43:20|1924|1922|1924|1922.5|1924|1922.5|1924|1922|0
1620895450000|2021-05-13 08:44:10|1925|1923|1927.5|1925.5|1927.5|1926.5|1925|1923|719
1620895460000|2021-05-13 08:44:20||1926||1925.5||1926||1925.5|0
1620895480000|2021-05-13 08:44:40||1926||1926.5||1926.5||1926|0
1620895490000|2021-05-13 08:44:50||1926||1925.5||1926||1925.5|0
1620895500000|2021-05-13 08:45:00|1927||1927||1927||1927||0
1620895520000|2021-05-13 08:45:20|1926.5|1925|1927.5|1925.5|1927.5|1926|1925.5|1924.5|1058
1620895550000|2021-05-13 08:45:50||1926||1926||1926||1926|5
1620895580000|2021-05-13 08:46:20|1927|1925.5|1926|1924|1927|1925.5|1926|1924|559
1620895620000|2021-05-13 08:47:00|||||||||304
1620895670000|2021-05-13 08:47:50|1925.5|1923.5|1924|1922.5|1925.5|1923.5|1924|1922.5|228
1620895700000|2021-05-13 08:48:20|1924.5|1923|1925|1923|1926.5|1925|1924.5|1923|2070
1620895730000|2021-05-13 08:48:50|1924.5|1923.5|1926|1924|1926.5|1925|1924.5|1923.5|681
1620895740000|2021-05-13 08:49:00|1925.5|1923.5|1924|1922.5|1925.5|1923.5|1923.5|1922|1220
1620895750000|2021-05-13 08:49:10|1923.5|1922|1925|1923|1925|1923|1922.5|1921|2127
1620895760000|2021-05-13 08:49:20|1925.5|1923.5|1926|1923.5|1928.5|1927.5|1925.5|1923.5|2187
1620895770000|2021-05-13 08:49:30|1925.5||1925.5||1925.5||1925.5||0
1620895790000|2021-05-13 08:49:50|1926|1924|1928|1926|1928|1926|1926|1924|311
1620895800000|2021-05-13 08:50:00|1927.5||1927.5||1927.5||1927.5||0
1620895810000|2021-05-13 08:50:10|1927|1925.5|1927|1924.5|1927|1925.5|1927|1924.5|96
1620895840000|2021-05-13 08:50:40|1926|1924|1925.5|1924|1926|1924|1925.5|1924|115
1620895860000|2021-05-13 08:51:00|1925|1924.5|1925|1924|1925|1924.5|1925|1924|0
1620895870000|2021-05-13 08:51:10|1925.5|1924.5|1927|1924.5|1927|1925|1925.5|1924.5|244
1620895880000|2021-05-13 08:51:20|||||||||500
1620895890000|2021-05-13 08:51:30|1926.5|1924|1925.5|1924|1926.5|1924|1925.5|1924|0
1620895900000|2021-05-13 08:51:40|||||||||350
1620895950000|2021-05-13 08:52:30|1925|1923.5|1925|1923|1925.5|1923.5|1925|1922.5|160
1620895960000|2021-05-13 08:52:40|1924.5||1924.5||1924.5||1924.5||0
1620895980000|2021-05-13 08:53:00|1925|1923.5|1927|1925|1927.5|1925|1925|1923.5|484
1620895990000|2021-05-13 08:53:10|1926.5|1925.5|1926.5|1925|1926.5|1925.5|1926.5|1925|0
1620896000000|2021-05-13 08:53:20|1926|1924.5|1927|1925.5|1927|1925.5|1925.5|1924|1006
1620896020000|2021-05-13 08:53:40|1927.5||1927.5||1927.5||1927.5||0
1620896030000|2021-05-13 08:53:50|1928|1926|1928|1926|1928|1926|1928|1926|0
1620896070000|2021-05-13 08:54:30|1928.5|1926.5|1929.5|1928|1929.5|1928|1928.5|1926.5|613
1620896100000|2021-05-13 08:55:00|1929|1927.5|1928.5|1926|1929|1927.5|1928|1926|311
1620896110000|2021-05-13 08:55:10|1929|1926.5|1929.5|1927.5|1930|1928|1929|1926.5|432
1620896130000|2021-05-13 08:55:30|1930|1928|1930|1928|1930|1928|1930|1928|0
1620896160000|2021-05-13 08:56:00|1929.5||1930||1930||1929.5||0
1620896170000|2021-05-13 08:56:10|1929.5||1929.5||1929.5||1929.5||0
1620896200000|2021-05-13 08:56:40|1930|1928.5|1931|1929|1931|1930.5|1930|1928.5|4255
1620896210000|2021-05-13 08:56:50|1930.5|1929.5|1931.5|1931|1931.5|1931|1930.5|1929.5|386
1620896220000|2021-05-13 08:57:00|1932||1932.5||1932.5||1932||449
1620896230000|2021-05-13 08:57:10|1932|1930.5|1932.5|1930.5|1932.5|1930.5|1931.5|1930|176
1620896240000|2021-05-13 08:57:20|1933|1931|1933|1931|1933|1931|1933|1931|63
1620896250000|2021-05-13 08:57:30|1933.5|1931.5|1934|1932|1934|1932|1933.5|1931.5|104
1620896260000|2021-05-13 08:57:40|||||||||87
1620896290000|2021-05-13 08:58:10|1935|1932.5|1935|1933|1935|1933|1934.5|1932|24
1620896300000|2021-05-13 08:58:20|1934.5|1932.5|1930.5|1928.5|1935|1932.5|1930.5|1928.5|3977
1620896310000|2021-05-13 08:58:30||1929||1929||1929||1929|0
1620896350000|2021-05-13 08:59:10|||||||||8
1620896380000|2021-05-13 08:59:40|||||||||15
1620896390000|2021-05-13 08:59:50|1931.5|1929.5|1933|1930.5|1933|1930.5|1931.5|1929.5|552
1620896400000|2021-05-13 09:00:00|1933.5|1931|1931.5|1930.5|1933.5|1931|1931.5|1930.5|110
1620896420000|2021-05-13 09:00:20|||||||||70
1620896450000|2021-05-13 09:00:50|1931|1929.5|1931.5|1929.5|1931.5|1929.5|1931|1929.5|571
1620896460000|2021-05-13 09:01:00|1931|1929|1930.5|1929|1931|1929|1930.5|1929|0
1620896470000|2021-05-13 09:01:10|1930|1928.5|1930|1928.5|1930|1928.5|1930|1927.5|277
1620896510000|2021-05-13 09:01:50|1930.5|1929|1932.5|1930.5|1932.5|1931|1930.5|1929|887
1620896520000|2021-05-13 09:02:00|1933|1931|1932.5|1930.5|1933|1931|1931.5|1930.5|839
1620896550000|2021-05-13 09:02:30|1932|1930|1931.5|1929.5|1932|1930|1930.5|1929.5|192
1620896570000|2021-05-13 09:02:50|1932|1930|1931.5|1930|1932|1930|1931.5|1930|0
1620896580000|2021-05-13 09:03:00|1932|1929.5|1932|1930|1932|1930|1932|1929.5|89
1620896590000|2021-05-13 09:03:10|||||||||3
1620896650000|2021-05-13 09:04:10|1932.5|1930.5|1933.5|1932|1933.5|1932.5|1932.5|1930.5|369
1620896700000|2021-05-13 09:05:00|1933|1931.5|1932.5|1931.5|1933|1931.5|1932.5|1931.5|83
1620896710000|2021-05-13 09:05:10|1932|1931|1931.5|1929.5|1932|1931|1931|1929.5|938
1620896730000|2021-05-13 09:05:30|1931|1929|1930.5|1929|1931|1929|1929.5|1928|0
1620896740000|2021-05-13 09:05:40|||||||||26
1620896760000|2021-05-13 09:06:00|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|1
1620896770000|2021-05-13 09:06:10|1929.5|1928|1929.5|1928|1929.5|1928|1929.5|1928|2
1620896780000|2021-05-13 09:06:20|1929|1927.5|1928.5|1926.5|1929|1927.5|1928.5|1926.5|0
1620896790000|2021-05-13 09:06:30|1928||1928||1928||1928||0
1620896810000|2021-05-13 09:06:50|1927.5||1927.5||1927.5||1927.5||0
1620896820000|2021-05-13 09:07:00|1928|1927|1928.5|1927|1928.5|1927|1928|1927|489
1620896830000|2021-05-13 09:07:10|1928|1926.5|1928|1926.5|1928|1926.5|1926|1923.5|1806
1620896850000|2021-05-13 09:07:30|1928.5||1928.5||1928.5||1928.5||26
1620896870000|2021-05-13 09:07:50||1927||1927||1927||1927|0
1620896880000|2021-05-13 09:08:00|||||||||77
1620896910000|2021-05-13 09:08:30|||||||||26
1620896920000|2021-05-13 09:08:40|1928||1928||1928||1928||0
1620896930000|2021-05-13 09:08:50|1928.5|1927.5|1928|1926|1929.5|1928|1928|1926|3765
1620896940000|2021-05-13 09:09:00|||||||||17
1620897000000|2021-05-13 09:10:00|1928.5|1926.5|1928.5|1926.5|1928.5|1927|1928|1926.5|444
1620897020000|2021-05-13 09:10:20|1928|1926|1928|1926|1928.5|1927|1927|1926|2551
1620897060000|2021-05-13 09:11:00|1927.5|1925.5|1924.5|1922.5|1927.5|1925.5|1924|1921.5|487
1620897070000|2021-05-13 09:11:10|1925.5|1923|1926|1923.5|1926|1923.5|1925.5|1923|96
1620897080000|2021-05-13 09:11:20|1926.5|1924|1927|1924.5|1927|1924.5|1926.5|1924|0
1620897100000|2021-05-13 09:11:40|1926.5|1924|1927|1924.5|1927|1924.5|1926.5|1924|247
1620897110000|2021-05-13 09:11:50|||||||||350
1620897120000|2021-05-13 09:12:00|||||||||1
1620897130000|2021-05-13 09:12:10|1926.5|1925|1927|1925|1927|1925|1926.5|1925|0
1620897200000|2021-05-13 09:13:20|1927.5|1925.5|1928|1925.5|1928|1926|1927.5|1925.5|1021
1620897210000|2021-05-13 09:13:30||1926||1926||1926||1926|0
1620897220000|2021-05-13 09:13:40||1926.5||1926.5||1926.5||1926.5|0
1620897290000|2021-05-13 09:14:50||1927||1927||1927||1927|0
1620897300000|2021-05-13 09:15:00|1928.5||1928.5||1928.5||1928.5||292
1620897320000|2021-05-13 09:15:20||1927.5||1927.5||1927.5||1927.5|300
1620897350000|2021-05-13 09:15:50|||||||||29
1620897380000|2021-05-13 09:16:20|1929|1928|1928.5|1928|1929|1928|1928.5|1928|236
1620897390000|2021-05-13 09:16:30|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929|1928.5|150
1620897430000|2021-05-13 09:17:10|1929|1928|1929|1927.5|1929|1928|1929|1927.5|2251
1620897440000|2021-05-13 09:17:20|1928.5|1926.5|1928|1925.5|1928.5|1926.5|1927|1924.5|50
1620897450000|2021-05-13 09:17:30|1927.5|1925|1926|1925|1927.5|1925|1926|1924|365
1620897490000|2021-05-13 09:18:10|1925.5|1924.5|1926|1924.5|1926|1924.5|1925.5|1924.5|148
1620897510000|2021-05-13 09:18:30|1925.5|1923.5|1925.5|1923.5|1926|1923.5|1925|1923|41
1620897540000|2021-05-13 09:19:00||1924||1924||1924||1924|2
1620897550000|2021-05-13 09:19:10|1926|1924.5|1927|1925.5|1927|1925.5|1926|1924.5|1004
1620897560000|2021-05-13 09:19:20|1927.5|1926|1928.5|1927|1928.5|1927|1927|1926|396
1620897580000|2021-05-13 09:19:40|1928|1926.5|1928.5|1926.5|1928.5|1926.5|1928|1926.5|132
1620897590000|2021-05-13 09:19:50|||||||||478
1620897600000|2021-05-13 09:20:00|||||||||215
1620897630000|2021-05-13 09:20:30|1928||1928||1928||1928||4
1620897670000|2021-05-13 09:21:10|1928.5|1927|1928.5|1926.5|1928.5|1927|1928.5|1926.5|0
1620897680000|2021-05-13 09:21:20|1928||1928||1928||1927.5||0
1620897700000|2021-05-13 09:21:40|||||||||309
1620897740000|2021-05-13 09:22:20|1928.5||1928||1928.5||1928||0
1620897760000|2021-05-13 09:22:40||1927||1926.5||1927||1926.5|0
1620897770000|2021-05-13 09:22:50|1928.5|1927|1929.5|1928.5|1929.5|1928.5|1928.5|1927|748
1620897780000|2021-05-13 09:23:00|1930.5|1929|1932.5|1930.5|1932.5|1930.5|1930.5|1929|478
1620897790000|2021-05-13 09:23:10|1933||1933||1933||1933||0
1620897800000|2021-05-13 09:23:20|1932.5||1932.5||1932.5||1932.5||0
1620897810000|2021-05-13 09:23:30|1933|1931|1933|1931|1933|1931|1933|1931|0
1620897850000|2021-05-13 09:24:10|1932.5||1932.5||1932.5||1932.5||1
1620897860000|2021-05-13 09:24:20|1932|1930.5|1931|1930|1932|1930.5|1931|1930|2557
1620897870000|2021-05-13 09:24:30|1931.5||1931.5||1931.5||1931.5||187
1620897890000|2021-05-13 09:24:50|||||||||16
1620897920000|2021-05-13 09:25:20||1930.5||1930.5||1930.5||1930.5|0
1620897930000|2021-05-13 09:25:30||1930||1930||1930||1930|0
1620897970000|2021-05-13 09:26:10|1931|1929.5|1930.5|1929.5|1931|1929.5|1930.5|1929.5|1817
1620897980000|2021-05-13 09:26:20|1930|1929|1930|1928|1930|1929|1929.5|1927.5|1005
1620898030000|2021-05-13 09:27:10|1930.5|1928.5|1931.5|1930|1931.5|1930.5|1930.5|1928.5|410
1620898100000|2021-05-13 09:28:20|||||||||335
1620898110000|2021-05-13 09:28:30|1931|1929.5|1930.5|1928|1931|1929.5|1930|1928|487
1620898140000|2021-05-13 09:29:00|1930|1928.5|1930|1928|1930.5|1928.5|1930|1928|0
1620898150000|2021-05-13 09:29:10|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|0
1620898160000|2021-05-13 09:29:20|1930|1928|1929.5|1928|1930.5|1928.5|1929.5|1928|0
1620898190000|2021-05-13 09:29:50|1930||1929||1930||1929||476
1620898230000|2021-05-13 09:30:30|||||||||25
1620898240000|2021-05-13 09:30:40|1928.5|1927.5|1929|1927.5|1929|1927.5|1928.5|1927.5|1044
1620898280000|2021-05-13 09:31:20|||||||||75
1620898340000|2021-05-13 09:32:20|||||||||392
1620898460000|2021-05-13 09:34:20|1928.5||1929||1929||1928.5||172
1620898520000|2021-05-13 09:35:20|1928.5||1928.5||1928.5||1928.5||0
1620898570000|2021-05-13 09:36:10|1928|1927|1929.5|1927.5|1930|1928.5|1928|1927|2280
1620898580000|2021-05-13 09:36:20|1929||1929||1929||1929||0
1620898600000|2021-05-13 09:36:40|1928.5|1927|1928.5|1927|1928.5|1927|1928.5|1927|0
1620898640000|2021-05-13 09:37:20|1928||1928||1928||1928||0
1620898690000|2021-05-13 09:38:10|1928.5|1927.5|1928|1927|1928.5|1927.5|1928|1927|421
1620898700000|2021-05-13 09:38:20|1928.5|1927.5|1930.5|1929|1930.5|1929|1928.5|1927|4129
1620898710000|2021-05-13 09:38:30|1931|1929.5|1931.5|1930|1931.5|1930|1931|1929.5|188
1620898720000|2021-05-13 09:38:40|1932|1930.5|1933|1931.5|1933|1931.5|1932|1930.5|436
1620898790000|2021-05-13 09:39:50|||||||||522
1620898820000|2021-05-13 09:40:20|1933.5|1932|1934|1932.5|1934|1933.5|1933|1932|804
1620898890000|2021-05-13 09:41:30|1933.5||1933.5||1933.5||1933.5||0
1620898920000|2021-05-13 09:42:00|1934||1933.5||1934||1933.5||77
1620898930000|2021-05-13 09:42:10|||||||||120
1620898950000|2021-05-13 09:42:30|1933|1933|1934|1933.5|1934.5|1933.5|1933|1932.5|4688
1620898960000|2021-05-13 09:42:40|1934.5|1934|1936|1935|1936|1935|1934.5|1934|538
1620898970000|2021-05-13 09:42:50|1936.5|1935.5|1938.5|1937|1938.5|1937|1936.5|1935.5|1204
1620898980000|2021-05-13 09:43:00|1939|1937.5|1937|1935|1939.5|1938|1937|1935|1994
1620899000000|2021-05-13 09:43:20|1936.5||1936.5||1936.5||1936||250
1620899030000|2021-05-13 09:43:50|1936|1934.5|1937|1935.5|1937|1935.5|1936|1934|283
1620899040000|2021-05-13 09:44:00|1936.5|1935|1936.5|1935|1936.5|1935|1936.5|1935|125
1620899070000|2021-05-13 09:44:30|1937|1935.5|1938|1935.5|1938|1935.5|1937|1935.5|0
1620899080000|2021-05-13 09:44:40|1937|1935|1936.5|1935|1937|1935|1936.5|1935|111
1620899090000|2021-05-13 09:44:50|1936||1936||1936||1936||0
1620899120000|2021-05-13 09:45:20|||||||||500
1620899170000|2021-05-13 09:46:10|||||||||159
1620899180000|2021-05-13 09:46:20|1935.5|1934.5|1935|1933.5|1935.5|1934.5|1934.5|1933.5|1578
1620899190000|2021-05-13 09:46:30|1934.5|1933|1933|1931|1934.5|1933|1932|1931|873
1620899210000|2021-05-13 09:46:50||1931.5||1931.5||1931.5||1931.5|0
1620899240000|2021-05-13 09:47:20|1933.5|1932|1934|1932.5|1934|1933|1933.5|1932|281
1620899250000|2021-05-13 09:47:30|||||||||35
1620899260000|2021-05-13 09:47:40|1934.5|1933|1935|1933|1935|1933|1934.5|1933|122
1620899280000|2021-05-13 09:48:00|||||||||359
1620899330000|2021-05-13 09:48:50|||||||||23
1620899340000|2021-05-13 09:49:00|1934.5|1932.5|1934|1932|1934.5|1932.5|1932.5|1931|828
1620899420000|2021-05-13 09:50:20|||||||||126
1620899450000|2021-05-13 09:50:50||1932.5||1932.5||1932.5||1932.5|0
1620899460000|2021-05-13 09:51:00|1934.5|1933|1935|1933|1935|1934|1934.5|1932.5|276
1620899540000|2021-05-13 09:52:20||1933.5||1933.5||1933.5||1933.5|0
1620899560000|2021-05-13 09:52:40|1934|1933|1934|1932.5|1934|1933|1933.5|1932.5|495
1620899570000|2021-05-13 09:52:50|1934.5|1933|1935.5|1934|1935.5|1934.5|1934.5|1933|691
1620899580000|2021-05-13 09:53:00|||||||||130
1620899590000|2021-05-13 09:53:10|||||||||191
1620899620000|2021-05-13 09:53:40|1936|1934.5|1936|1935|1936|1935|1936|1934.5|999
1620899630000|2021-05-13 09:53:50|1935.5||1935.5||1935.5||1935.5||0
1620899660000|2021-05-13 09:54:20||1934.5||1934.5||1934.5||1934.5|825
1620899770000|2021-05-13 09:56:10|1935|1934|1936|1935|1936|1935.5|1935|1934|4862
1620899790000|2021-05-13 09:56:30|1935.5|1934.5|1934|1932.5|1935.5|1934.5|1934|1932|305
1620899820000|2021-05-13 09:57:00|||||||||50
1620899830000|2021-05-13 09:57:10|1933.5||1933.5||1933.5||1933.5||0
1620899850000|2021-05-13 09:57:30|1934||1933.5||1934||1933.5||4
1620899870000|2021-05-13 09:57:50|1934||1934||1934||1934||0
1620899880000|2021-05-13 09:58:00|||||||||250
1620899900000|2021-05-13 09:58:20|1933.5||1933.5||1933.5||1933.5||21
1620899920000|2021-05-13 09:58:40|1934|1933|1935.5|1935|1935.5|1935|1934|1933|921
1620899930000|2021-05-13 09:58:50||1934.5||1934.5||1935||1934.5|2806
1620899940000|2021-05-13 09:59:00|1936|1935|1935.5|1934.5|1936|1935|1935.5|1934.5|367
1620899990000|2021-05-13 09:59:50||1935||1935||1935||1935|459
1620900000000|2021-05-13 10:00:00|||||||||100
1620900070000|2021-05-13 10:01:10|1935|1934.5|1933.5|1932|1935|1934.5|1933.5|1931.5|2202
1620900080000|2021-05-13 10:01:20|1934|1932.5|1935|1933.5|1935|1933.5|1934|1932.5|669
1620900090000|2021-05-13 10:01:30|1935.5|1934|1935.5|1934.5|1935.5|1934.5|1935.5|1934|0
1620900100000|2021-05-13 10:01:40|1936||1935.5||1936||1935.5||0
1620900200000|2021-05-13 10:03:20|1936|1935|1936.5|1935.5|1936.5|1935.5|1936|1935|635
1620900210000|2021-05-13 10:03:30|1937|1936|1937|1936|1937|1936|1937|1935.5|29
1620900220000|2021-05-13 10:03:40|||||||||2710
1620900300000|2021-05-13 10:05:00|||||||||312
1620900350000|2021-05-13 10:05:50|||||||||310
1620900450000|2021-05-13 10:07:30||1936.5||1936||1936.5||1936|412
1620900470000|2021-05-13 10:07:50|||||||||251
1620900530000|2021-05-13 10:08:50|1936.5|1935.5|1938|1937|1939|1938|1936|1935.5|3384
1620900540000|2021-05-13 10:09:00|1939|1937.5|1939|1938|1939|1938|1939|1937.5|8
1620900550000|2021-05-13 10:09:10|1939.5|1938.5|1939.5|1938|1939.5|1938.5|1939.5|1938|410
1620900560000|2021-05-13 10:09:20|1940|1938.5|1941|1939.5|1941|1939.5|1940|1938.5|479
1620900590000|2021-05-13 10:09:50|||||||||444
1620900600000|2021-05-13 10:10:00|1940.5||1940.5||1940.5||1940.5||0
1620900630000|2021-05-13 10:10:30|||||||||18188
1620900700000|2021-05-13 10:11:40|||||||||275
1620900710000|2021-05-13 10:11:50|1940|1939|1940|1938.5|1940|1939|1939|1938.5|1072
1620900840000|2021-05-13 10:14:00|||||||||8
1620900870000|2021-05-13 10:14:30|||||||||272
1620900890000|2021-05-13 10:14:50||1939||1939||1939||1939|1
1620900900000|2021-05-13 10:15:00|1939.5|1938.5|1939.5|1938.5|1940|1939|1939.5|1938.5|280
1620900920000|2021-05-13 10:15:20|||||||||44
1620900990000|2021-05-13 10:16:30|1940|1939|1939.5|1938.5|1940|1939|1939.5|1938.5|1333
1620901000000|2021-05-13 10:16:40|1940|1939|1940.5|1939.5|1940.5|1939.5|1940|1938.5|870
1620901010000|2021-05-13 10:16:50|1941|1940|1941|1940.5|1941|1940.5|1941|1940|5518
1620901020000|2021-05-13 10:17:00|1941.5||1941.5||1941.5||1941.5||94
1620901030000|2021-05-13 10:17:10|1942|1941|1942|1940.5|1942.5|1941|1942|1940.5|150
1620901040000|2021-05-13 10:17:20|1942.5||1942.5||1942.5||1942.5||0
1620901060000|2021-05-13 10:17:40|1943|1941|1944|1943|1944|1943.5|1943|1941|1959
1620901070000|2021-05-13 10:17:50|1944.5|1943.5|1945.5|1943.5|1945.5|1943.5|1944.5|1943.5|182
1620901090000|2021-05-13 10:18:10|1945|1942|1944|1942.5|1945|1943.5|1944|1942|620
1620901110000|2021-05-13 10:18:30|1944.5|1943|1945|1943|1945|1943|1944.5|1943|0
1620901120000|2021-05-13 10:18:40|1945.5|1943.5|1945|1943.5|1945.5|1944|1945|1943.5|239
1620901130000|2021-05-13 10:18:50|1945.5|1944|1946|1944.5|1946|1944.5|1945.5|1944|820
1620901180000|2021-05-13 10:19:40|1946.5|1945|1947.5|1945.5|1947.5|1946|1946.5|1945|399
1620901190000|2021-05-13 10:19:50||1946||1946||1946||1946|427
1620901200000|2021-05-13 10:20:00|1948|1946.5|1947|1945.5|1948.5|1947|1947|1945.5|272
1620901230000|2021-05-13 10:20:30|1946.5|1945|1944.5|1942.5|1946.5|1945|1944.5|1942|2075
1620901240000|2021-05-13 10:20:40|1945|1943|1945.5|1944|1945.5|1944|1945|1943|224
1620901250000|2021-05-13 10:20:50|1946|1944.5|1946|1945|1946|1945|1946|1944.5|192
1620901270000|2021-05-13 10:21:10|||||||||101
1620901280000|2021-05-13 10:21:20|||||||||138
1620901300000|2021-05-13 10:21:40|1946.5|1945.5|1947|1945.5|1947|1945.5|1946.5|1945.5|329
1620901310000|2021-05-13 10:21:50|1947.5|1947|1948|1946|1948|1947|1947|1946|700
1620901340000|2021-05-13 10:22:20|1947.5|1945.5|1945|1943|1948|1945.5|1944.5|1943|588
1620901350000|2021-05-13 10:22:30|1946|1943.5|1946|1944|1946|1944|1946|1943.5|0
1620901360000|2021-05-13 10:22:40||1944.5||1944.5||1944.5||1944.5|0
1620901380000|2021-05-13 10:23:00||1945||1945||1945||1945|0
1620901390000|2021-05-13 10:23:10|1945.5|1944.5|1945.5|1944|1945.5|1944.5|1945|1944|500
1620901400000|2021-05-13 10:23:20|1946|1944.5|1946|1944.5|1946|1944.5|1946|1944.5|0
1620901410000|2021-05-13 10:23:30|1945.5|1944|1946|1944|1946|1944|1945|1944|1255
1620901420000|2021-05-13 10:23:40|1945.5|1944.5|1945.5|1944.5|1946.5|1944.5|1945|1944|824
1620901440000|2021-05-13 10:24:00|1945|1944|1943.5|1942.5|1945|1944|1943|1942|2937
1620901450000|2021-05-13 10:24:10|1944|1943|1945.5|1944.5|1945.5|1944.5|1944|1943|899
1620901460000|2021-05-13 10:24:20|1946|1945|1946.5|1945|1946.5|1945|1946|1945|776
1620901470000|2021-05-13 10:24:30|1946||1946||1946||1946||0
1620901480000|2021-05-13 10:24:40|1945.5|1944.5|1946|1944.5|1946|1944.5|1944.5|1942.5|1577
1620901490000|2021-05-13 10:24:50|1945.5||1945.5||1945.5||1945.5||0
1620901500000|2021-05-13 10:25:00|1945|1944|1945|1942.5|1945|1944|1943.5|1942|347
1620901510000|2021-05-13 10:25:10|1944.5|1942|1944|1942|1944.5|1942|1944|1942|0
1620901530000|2021-05-13 10:25:30|1943.5||1943.5||1943.5||1943||252
1620901560000|2021-05-13 10:26:00|1943|1941|1943|1941.5|1943|1941.5|1942|1940.5|276
1620901570000|2021-05-13 10:26:10|1942.5|1941|1942|1940|1942.5|1941|1942|1940|0
1620901610000|2021-05-13 10:26:50|1941.5||1941.5||1941.5||1941.5||11
1620901640000|2021-05-13 10:27:20|1942|1940.5|1941.5|1940.5|1942|1940.5|1941.5|1940.5|306
1620901650000|2021-05-13 10:27:30|1941|1940|1941|1939.5|1941|1940|1941|1939.5|288
1620901660000|2021-05-13 10:27:40|||||||||54
1620901730000|2021-05-13 10:28:50|1940.5|1939|1940|1938|1940.5|1939|1940|1938|1230
1620901780000|2021-05-13 10:29:40|1939.5||1939.5||1939.5||1939.5||270
1620901790000|2021-05-13 10:29:50|||||||||410
1620901810000|2021-05-13 10:30:10|||||||||50
1620901820000|2021-05-13 10:30:20|1939|1937.5|1939|1937|1939|1937.5|1938.5|1936.5|175
1620901830000|2021-05-13 10:30:30||1937.5||1937.5||1937.5||1937.5|0
1620901840000|2021-05-13 10:30:40|||||||||2128
1620901850000|2021-05-13 10:30:50|1940|1938|1941|1939.5|1941|1939.5|1940|1938|1162
1620901860000|2021-05-13 10:31:00|1940.5|1939|1941|1939|1941|1939|1940.5|1938.5|170
1620901890000|2021-05-13 10:31:30|||||||||1
1620901900000|2021-05-13 10:31:40|1940.5|1938.5|1940.5|1938.5|1940.5|1938.5|1940.5|1938.5|0
1620901980000|2021-05-13 10:33:00|||||||||103
1620901990000|2021-05-13 10:33:10|1940||1940||1940||1940||1
1620902000000|2021-05-13 10:33:20|1939.5|1938|1940|1938.5|1940|1938.5|1939.5|1938|0
1620902050000|2021-05-13 10:34:10|1939.5|1938|1940|1938|1940|1938.5|1939.5|1937.5|104
1620902060000|2021-05-13 10:34:20|1939.5||1939.5||1939.5||1939.5||0
1620902070000|2021-05-13 10:34:30||1937.5||1937.5||1937.5||1937.5|90
1620902080000|2021-05-13 10:34:40||1938||1938||1938||1938|0
1620902100000|2021-05-13 10:35:00||1937.5||1937.5||1937.5||1937.5|0
1620902160000|2021-05-13 10:36:00||1938||1938||1938||1938|0
1620902170000|2021-05-13 10:36:10|||||||||225
1620902180000|2021-05-13 10:36:20|1939|1937.5|1939.5|1938|1939.5|1938|1939|1937.5|0
1620902190000|2021-05-13 10:36:30|1939|1937.5|1939|1937.5|1939|1937.5|1939|1937.5|0
1620902200000|2021-05-13 10:36:40|1939.5|1938|1939|1937.5|1939.5|1938|1939|1937.5|0
1620902290000|2021-05-13 10:38:10|1939.5|1938|1938.5|1937|1939.5|1938|1938.5|1937|2
1620902310000|2021-05-13 10:38:30|1938|1936.5|1939.5|1938.5|1939.5|1939|1938|1936.5|9340
1620902320000|2021-05-13 10:38:40|1940|1939|1941.5|1939.5|1942|1941.5|1940|1939|2807
1620902330000|2021-05-13 10:38:50|1942|1940|1942|1940.5|1942|1940.5|1942|1939.5|0
1620902340000|2021-05-13 10:39:00|1941.5|1940|1941.5|1940|1941.5|1940|1941.5|1940|0
1620902350000|2021-05-13 10:39:10|1942|1940.5|1942|1940.5|1942|1940.5|1942|1940.5|125
1620902360000|2021-05-13 10:39:20||1941||1941||1941.5||1940.5|757
1620902370000|2021-05-13 10:39:30|1942.5|1941.5|1943.5|1941.5|1944|1941.5|1942.5|1941.5|609
1620902380000|2021-05-13 10:39:40||1942||1942||1942||1942|0
1620902390000|2021-05-13 10:39:50||1942.5||1942.5||1942.5||1942.5|395
1620902400000|2021-05-13 10:40:00|1944|1943|1945|1943.5|1945|1943.5|1944|1942.5|1168
1620902410000|2021-05-13 10:40:10|1944.5|1943|1944.5|1943|1944.5|1943.5|1944.5|1943|458
1620902430000|2021-05-13 10:40:30|1944|1942.5|1944|1942.5|1944|1943|1944|1942.5|353
1620902450000|2021-05-13 10:40:50|1943.5|1942|1943|1941|1943.5|1942|1942.5|1941|2242
1620902460000|2021-05-13 10:41:00|1943.5|1941.5|1943.5|1942|1943.5|1942|1943.5|1941.5|617
1620902470000|2021-05-13 10:41:10|1944|1942.5|1944|1942.5|1944|1943|1944|1942.5|177
1620902480000|2021-05-13 10:41:20||1943||1943||1943||1943|0
1620902490000|2021-05-13 10:41:30|1944.5|1943.5|1945.5|1944|1945.5|1944|1944.5|1943.5|783
1620902500000|2021-05-13 10:41:40|1945|1944.5|1945.5|1944|1945.5|1944.5|1944.5|1943|404
1620902510000|2021-05-13 10:41:50|||||||||184
1620902520000|2021-05-13 10:42:00|1945|1943|1944|1943|1945|1943|1944|1943|6020
1620902530000|2021-05-13 10:42:10|1944.5|1943.5|1945|1943|1945|1943.5|1944.5|1943|706
1620902540000|2021-05-13 10:42:20|1945.5|1943.5|1945.5|1944|1945.5|1944|1945.5|1943.5|125
1620902550000|2021-05-13 10:42:30||1944.5||1944.5||1944.5||1944.5|0
1620902560000|2021-05-13 10:42:40|||||||||3000
1620902570000|2021-05-13 10:42:50|||||||||511
1620902590000|2021-05-13 10:43:10|1945|1943.5|1945|1943.5|1945.5|1944|1945|1943.5|1529
1620902610000|2021-05-13 10:43:30|1945.5|1944|1945.5|1944|1945.5|1944|1945.5|1944|398
1620902620000|2021-05-13 10:43:40|1946|1944.5|1946|1945|1946|1945|1946|1944.5|392
1620902650000|2021-05-13 10:44:10|1946.5|1945.5|1946.5|1945|1946.5|1945.5|1946.5|1945|460
1620902660000|2021-05-13 10:44:20|1947|1945.5|1947|1945.5|1947|1945.5|1947|1945.5|766
1620902670000|2021-05-13 10:44:30||1946||1946||1946||1946|0
1620902680000|2021-05-13 10:44:40|1947.5|1946.5|1948|1946.5|1948|1946.5|1947|1946.5|228
1620902690000|2021-05-13 10:44:50|1947.5|1947|1948|1946.5|1948|1947|1947.5|1946|633
1620902700000|2021-05-13 10:45:00|||||||||622
1620902710000|2021-05-13 10:45:10|1947.5|1946|1947|1946|1947.5|1946|1947|1946|301
1620902730000|2021-05-13 10:45:30|1946.5|1945|1945.5|1944.5|1946.5|1945|1945.5|1944.5|1319
1620902740000|2021-05-13 10:45:40|1945|1944|1943.5|1941.5|1945|1944|1943.5|1941.5|1058
1620902750000|2021-05-13 10:45:50|1943|1942|1944.5|1943.5|1944.5|1943.5|1943|1942|492
1620902760000|2021-05-13 10:46:00|1945|1944|1946.5|1944.5|1946.5|1944.5|1945|1944|946
1620902770000|2021-05-13 10:46:10||1945||1945||1945||1945|135
1620902780000|2021-05-13 10:46:20|1947|1945.5|1947.5|1946|1947.5|1946|1946.5|1945|286
1620902790000|2021-05-13 10:46:30|||||||||2000
1620902800000|2021-05-13 10:46:40|1948.5|1946.5|1949|1947|1949|1947|1948.5|1946.5|367
1620902810000|2021-05-13 10:46:50|1948.5|1946.5|1948.5|1946.5|1948.5|1946.5|1948.5|1946|0
1620902820000|2021-05-13 10:47:00|||||||||500
1620902830000|2021-05-13 10:47:10|1949|1947|1949|1947.5|1949|1947.5|1949|1947|75
1620902850000|2021-05-13 10:47:30|1948.5|1947|1948.5|1946.5|1949|1947.5|1948|1946.5|698
1620902860000|2021-05-13 10:47:40|1948|1947.5|1949|1948|1949|1948.5|1947.5|1946.5|2178
1620902870000|2021-05-13 10:47:50|1948.5|1947|1948.5|1946.5|1949|1947|1948.5|1946.5|636
1620902880000|2021-05-13 10:48:00|1948|1947|1949.5|1948|1949.5|1948|1948|1947|341
1620902890000|2021-05-13 10:48:10||1948.5||1948.5||1948.5||1948.5|0
1620902900000|2021-05-13 10:48:20|1950|1949|1949.5|1948.5|1950|1949|1949.5|1948.5|535
1620902910000|2021-05-13 10:48:30|1949|1948|1950|1948.5|1950|1948.5|1949|1948|2700
1620902920000|2021-05-13 10:48:40|||||||||10258
1620902930000|2021-05-13 10:48:50|1949.5|1947.5|1949.5|1947.5|1949.5|1947.5|1948|1947.5|337
1620902940000|2021-05-13 10:49:00|1949|1947|1947.5|1946|1949|1947.5|1946.5|1945.5|2090
1620902980000|2021-05-13 10:49:40|1947|1945.5|1945.5|1943|1947|1945.5|1945.5|1943|727
1620902990000|2021-05-13 10:49:50|||||||||381
1620903000000|2021-05-13 10:50:00|1945|1942.5|1944.5|1942.5|1945|1942.5|1944|1941.5|0
1620903010000|2021-05-13 10:50:10|1944|1942|1944|1941.5|1944|1942|1943.5|1941.5|0
1620903020000|2021-05-13 10:50:20|1943.5||1943.5||1943.5||1943.5||25
1620903030000|2021-05-13 10:50:30|1943||1943.5||1943.5||1943||200
1620903080000|2021-05-13 10:51:20|1943|1941|1943|1941|1943|1941|1942.5|1940.5|2
1620903100000|2021-05-13 10:51:40|1942.5||1942.5||1942.5||1942.5||0
1620903140000|2021-05-13 10:52:20|||||||||150
1620903150000|2021-05-13 10:52:30|1942|1940.5|1942|1940.5|1942|1941.5|1942|1940|288
1620903260000|2021-05-13 10:54:20|||||||||280
1620903270000|2021-05-13 10:54:30|||||||||250
1620903310000|2021-05-13 10:55:10|||||||||22735
1620903330000|2021-05-13 10:55:30|||||||||44
1620903370000|2021-05-13 10:56:10|1941.5|1940|1941.5|1940|1941.5|1940.5|1941|1940|636
1620903380000|2021-05-13 10:56:20|1941|1939.5|1940|1938.5|1941|1939.5|1940|1938.5|163
1620903390000|2021-05-13 10:56:30|1940.5|1939|1941|1939.5|1941.5|1940.5|1940.5|1939|2351
1620903410000|2021-05-13 10:56:50||1940||1940||1940||1940|0
1620903420000|2021-05-13 10:57:00|1942.5|1940.5|1942.5|1941.5|1942.5|1941.5|1942|1940.5|1510
1620903440000|2021-05-13 10:57:20||1941||1940.5||1941||1940.5|5
1620903460000|2021-05-13 10:57:40|||||||||48
1620903470000|2021-05-13 10:57:50|1942||1942||1942||1942||0
1620903480000|2021-05-13 10:58:00|1942.5||1942||1942.5||1942||0
1620903490000|2021-05-13 10:58:10|1941.5|1940|1941.5|1940|1941.5|1940|1941.5|1940|0
1620903500000|2021-05-13 10:58:20|1941|1940.5|1941|1940|1941|1940.5|1941|1940|84
1620903510000|2021-05-13 10:58:30|||||||||51
1620903520000|2021-05-13 10:58:40||1940.5||1940||1940.5||1940|26
1620903530000|2021-05-13 10:58:50|||||||||69
1620903540000|2021-05-13 10:59:00|1940.5|1940.5|1941|1940.5|1941|1940.5|1940.5|1940.5|226
1620903570000|2021-05-13 10:59:30|1940.5|1940|1941|1940.5|1941|1940.5|1940.5|1940|0
1620903580000|2021-05-13 10:59:40|1941.5|1941|1942|1940.5|1942|1941.5|1941|1940.5|1725
1620903590000|2021-05-13 10:59:50|1941.5||1942||1942||1941.5||669
1620903600000|2021-05-13 11:00:00||1941||1940.5||1941.5||1940.5|2027
1620903610000|2021-05-13 11:00:10|1941.5||1941.5||1941.5||1941.5||0
1620903620000|2021-05-13 11:00:20|1941|1940|1941|1940|1941|1940|1941|1940|0
1620903630000|2021-05-13 11:00:30|1940.5|1940.5|1941|1940.5|1941|1940.5|1940.5|1940.5|100
1620903660000|2021-05-13 11:01:00||1940||1940||1940||1940|5
1620903670000|2021-05-13 11:01:10|1940.5|1940.5|1941|1940.5|1941|1940.5|1940.5|1940.5|100
1620903700000|2021-05-13 11:01:40|1940.5|1940|1941|1940|1941|1940.5|1940.5|1940|781
1620903710000|2021-05-13 11:01:50|1940.5||1940.5||1940.5||1940.5||38
1620903730000|2021-05-13 11:02:10|||||||||630
1620903750000|2021-05-13 11:02:30|1941|1940.5|1941|1940|1941|1940.5|1940|1939.5|14683
1620903760000|2021-05-13 11:02:40|1941.5||1941.5||1941.5||1941.5||100
1620903770000|2021-05-13 11:02:50|||||||||70
1620903780000|2021-05-13 11:03:00|1942|1941|1942|1941.5|1942|1941.5|1941.5|1941|1294
1620903790000|2021-05-13 11:03:10||1941||1941||1941||1941|0
1620903800000|2021-05-13 11:03:20|1942.5|1941.5|1945.5|1943.5|1945.5|1943.5|1942.5|1941|3182
1620903810000|2021-05-13 11:03:30|||||||||25
1620903850000|2021-05-13 11:04:10|1945||1944.5||1945||1944.5||0
1620903890000|2021-05-13 11:04:50|||||||||76
1620903900000|2021-05-13 11:05:00|1944|1943|1944.5|1943.5|1945|1943.5|1944|1943|1275
1620903910000|2021-05-13 11:05:10|1945|1944|1945.5|1944|1945.5|1944|1945|1944|934
1620903920000|2021-05-13 11:05:20|1946|1944.5|1947|1946|1947|1946|1946|1944.5|1069
1620903930000|2021-05-13 11:05:30|1947.5|1946.5|1948|1946.5|1948|1946.5|1947.5|1946.5|858
1620903940000|2021-05-13 11:05:40|1948.5|1947|1948.5|1947|1949|1947|1948.5|1946.5|266
1620904030000|2021-05-13 11:07:10|1948|1946.5|1947.5|1946|1948|1946.5|1947.5|1946|650
1620904040000|2021-05-13 11:07:20||1946.5||1946.5||1946.5||1946.5|0
1620904050000|2021-05-13 11:07:30|1948|1947|1949|1948|1949|1948|1948|1947|1646
1620904060000|2021-05-13 11:07:40|1949.5||1949.5||1949.5||1949||96
1620904080000|2021-05-13 11:08:00|1949|1947|1949|1948|1949|1948|1948.5|1946.5|425
1620904090000|2021-05-13 11:08:10|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|146
1620904100000|2021-05-13 11:08:20|1949|1948|1951.5|1950|1951.5|1950|1949|1948|816
1620904130000|2021-05-13 11:08:50|1951|1949.5|1951|1949|1951|1949.5|1949.5|1948|3546
1620904140000|2021-05-13 11:09:00|1951.5|1949.5|1951.5|1950|1951.5|1950|1951.5|1949.5|0
1620904160000|2021-05-13 11:09:20||1950.5||1950.5||1950.5||1950.5|0
1620904180000|2021-05-13 11:09:40|1951|1950|1951|1949.5|1951.5|1950|1950.5|1949.5|561
1620904190000|2021-05-13 11:09:50|||||||||357
1620904210000|2021-05-13 11:10:10|1950.5||1950.5||1950.5||1950.5||0
1620904220000|2021-05-13 11:10:20||1948.5||1948.5||1949||1948|150
1620904230000|2021-05-13 11:10:30|1951|1949|1950.5|1949|1951|1949.5|1950.5|1949|112
1620904240000|2021-05-13 11:10:40|||||||||4955
1620904250000|2021-05-13 11:10:50|1951|1949.5|1951|1950|1951|1950|1951|1949.5|279
1620904260000|2021-05-13 11:11:00||1949.5||1949.5||1949.5||1949.5|0
1620904290000|2021-05-13 11:11:30|1950.5|1949|1951|1949.5|1951|1949.5|1950.5|1949|885
1620904300000|2021-05-13 11:11:40|1950.5|1949|1950|1949|1950.5|1949|1950|1949|200
1620904310000|2021-05-13 11:11:50|1950.5||1950.5||1950.5||1950.5||4147
1620904320000|2021-05-13 11:12:00||1949.5||1949.5||1949.5||1949.5|0
1620904330000|2021-05-13 11:12:10|1951|1950|1951|1950|1951|1950|1951|1950|666
1620904350000|2021-05-13 11:12:30||1949.5||1949.5||1949.5||1949.5|128
1620904360000|2021-05-13 11:12:40|1950.5||1950.5||1950.5||1950.5||5762
1620904380000|2021-05-13 11:13:00|1950|1949|1950|1949|1950|1949|1950|1949|400
1620904390000|2021-05-13 11:13:10|||||||||240
1620904400000|2021-05-13 11:13:20|1949.5|1948.5|1949|1948|1949.5|1948.5|1947.5|1945.5|4699
1620904410000|2021-05-13 11:13:30|1949.5|1948.5|1950.5|1949|1951|1949|1949.5|1948.5|3299
1620904430000|2021-05-13 11:13:50|1950||1950||1950||1950||5
1620904440000|2021-05-13 11:14:00|1949.5|1948.5|1948|1947|1949.5|1948.5|1948|1946.5|1203
1620904450000|2021-05-13 11:14:10|1947.5|1946.5|1946|1944|1947.5|1946.5|1946|1944|1867
1620904460000|2021-05-13 11:14:20|1945.5|1943.5|1945.5|1943.5|1945.5|1944|1944.5|1943|2998
1620904490000|2021-05-13 11:14:50|1944.5||1945.5||1945.5||1944.5||0
1620904510000|2021-05-13 11:15:10|1945||1944.5||1945||1944.5||0
1620904520000|2021-05-13 11:15:20|1944|1942.5|1943.5|1941.5|1944|1942.5|1943.5|1941.5|433
1620904530000|2021-05-13 11:15:30|1943|1941|1943|1941|1943|1941.5|1943|1941|34
1620904540000|2021-05-13 11:15:40|1942.5|1940.5|1942|1940.5|1942.5|1940.5|1942|1940|0
1620904560000|2021-05-13 11:16:00|||||||||112
1620904570000|2021-05-13 11:16:10|1942.5|1941|1943|1941.5|1943|1942|1942.5|1941|9497
1620904580000|2021-05-13 11:16:20||1942||1941.5||1942.5||1941.5|381
1620904590000|2021-05-13 11:16:30|1943.5|1942|1944|1942.5|1944|1942.5|1943.5|1942|0
1620904620000|2021-05-13 11:17:00|1943.5|1942|1943.5|1941.5|1943.5|1942|1943.5|1941.5|0
1620904650000|2021-05-13 11:17:30|1944|1942|1944|1942|1944|1942|1944|1942|0
1620904680000|2021-05-13 11:18:00|1943.5|1941.5|1943.5|1941.5|1943.5|1941.5|1943.5|1941.5|0
1620904700000|2021-05-13 11:18:20|1943|1941|1942.5|1941|1943|1941|1942.5|1941|125
1620904730000|2021-05-13 11:18:50|||||||||62
1620904740000|2021-05-13 11:19:00|1942||1942||1942||1942||0
1620904780000|2021-05-13 11:19:40||1941.5||1941||1941.5||1941|58
1620904790000|2021-05-13 11:19:50|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|446
1620904810000|2021-05-13 11:20:10|1941|1940|1941|1940|1941|1940|1941|1940|0
1620904820000|2021-05-13 11:20:20|1940.5|1939.5|1942.5|1941.5|1942.5|1941.5|1940.5|1939.5|11304
1620904830000|2021-05-13 11:20:30|||||||||70
1620904840000|2021-05-13 11:20:40||1942||1942||1942||1942|535
1620904880000|2021-05-13 11:21:20|||||||||50
1620904890000|2021-05-13 11:21:30|1942|1941.5|1942|1941|1942|1941.5|1942|1941|464
1620904920000|2021-05-13 11:22:00|1941.5|1940.5|1941|1939.5|1941.5|1940.5|1940|1939.5|666
1620905000000|2021-05-13 11:23:20|1940.5|1939|1938.5|1937|1940.5|1939|1938.5|1937|1708
1620905030000|2021-05-13 11:23:50|1938|1936.5|1937.5|1936|1938|1936.5|1937.5|1935.5|91
1620905040000|2021-05-13 11:24:00|1937|1935.5|1936.5|1935.5|1937|1935.5|1936.5|1935.5|0
1620905050000|2021-05-13 11:24:10|1937|1936|1938|1937|1938|1937|1937|1936|1206
1620905060000|2021-05-13 11:24:20|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|114
1620905160000|2021-05-13 11:26:00|||||||||301
1620905170000|2021-05-13 11:26:10|1937|1935.5|1937.5|1936|1937.5|1936|1937|1934.5|380
1620905180000|2021-05-13 11:26:20||1936.5||1936.5||1936.5||1936.5|0
1620905190000|2021-05-13 11:26:30|||||||||258
1620905240000|2021-05-13 11:27:20|||||||||25
1620905250000|2021-05-13 11:27:30|||||||||30
1620905310000|2021-05-13 11:28:30|1938|1937|1938.5|1937.5|1938.5|1938|1938|1936|1626
1620905320000|2021-05-13 11:28:40|||||||||1
1620905350000|2021-05-13 11:29:10|1939|1938|1939|1937.5|1939|1938.5|1939|1937.5|541
1620905360000|2021-05-13 11:29:20||1938||1938||1938||1938|132
1620905370000|2021-05-13 11:29:30||1937.5||1937.5||1937.5||1937.5|161
1620905390000|2021-05-13 11:29:50|||||||||335
1620905400000|2021-05-13 11:30:00|1938.5||1938.5||1938.5||1938.5||0
1620905410000|2021-05-13 11:30:10|1938|1937|1938|1936.5|1938|1937|1938|1936.5|164
1620905420000|2021-05-13 11:30:20|1938.5|1937|1938.5|1937|1938.5|1937|1938.5|1937|0
1620905450000|2021-05-13 11:30:50|||||||||4
1620905460000|2021-05-13 11:31:00|1938||1938||1938||1938||0
1620905520000|2021-05-13 11:32:00|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|291
1620905570000|2021-05-13 11:32:50|1938|1937|1938|1936.5|1938|1937|1937.5|1936.5|278
1620905590000|2021-05-13 11:33:10|1937.5||1937.5||1937.5||1937.5||0
1620905600000|2021-05-13 11:33:20||1937||1936.5||1937||1936.5|62
1620905650000|2021-05-13 11:34:10|1938|1937|1940.5|1939|1940.5|1939|1938|1937|964
1620905700000|2021-05-13 11:35:00|1940|1939.5|1940|1938|1940|1940|1940|1938|180
1620905710000|2021-05-13 11:35:10||1938.5||1938.5||1938.5||1938.5|0
1620905750000|2021-05-13 11:35:50|1939.5||1939.5||1939.5||1939.5||0
1620905760000|2021-05-13 11:36:00|1939|1938|1939|1937.5|1939|1938|1939|1937|123
1620905780000|2021-05-13 11:36:20||1938||1938||1938||1938|0
1620905880000|2021-05-13 11:38:00|||||||||891
1620905950000|2021-05-13 11:39:10|1939.5|1938.5|1942|1940.5|1942|1940.5|1939.5|1938.5|1356
1620905980000|2021-05-13 11:39:40|||||||||20
1620905990000|2021-05-13 11:39:50|||||||||326
1620906070000|2021-05-13 11:41:10|1941.5||1941.5||1941.5||1941.5||20
1620906090000|2021-05-13 11:41:30|1942||1942||1942||1941.5||0
1620906130000|2021-05-13 11:42:10|1941.5||1941.5||1941.5||1941.5||0
1620906140000|2021-05-13 11:42:20|1941|1939.5|1940.5|1939.5|1941|1939.5|1940.5|1939.5|691
1620906190000|2021-05-13 11:43:10|1939.5|1939|1939.5|1938.5|1939.5|1939|1939.5|1938.5|179
1620906310000|2021-05-13 11:45:10|||||||||816
1620906430000|2021-05-13 11:47:10|1940|1939|1944|1942|1944|1942.5|1939.5|1939|1007
1620906470000|2021-05-13 11:47:50||1942.5||1942.5||1942.5||1942.5|0
1620906490000|2021-05-13 11:48:10||1943||1943||1943||1943|0
1620906520000|2021-05-13 11:48:40|1943.5|1942.5|1943.5|1942.5|1944|1943.5|1943.5|1942|3381
1620906590000|2021-05-13 11:49:50|||||||||322
1620906680000|2021-05-13 11:51:20|1943|1942|1943|1941|1943.5|1942|1943|1941|611
1620906690000|2021-05-13 11:51:30||1941.5||1941.5||1941.5||1941.5|0
1620906710000|2021-05-13 11:51:50|1942.5|1941|1942.5|1941|1942.5|1941|1942.5|1941|0
1620906810000|2021-05-13 11:53:30||1941.5||1941.5||1941.5||1941.5|288
1620906820000|2021-05-13 11:53:40||1941||1941||1941||1941|0
1620906850000|2021-05-13 11:54:10||1941.5||1941||1941.5||1941|0
1620906920000|2021-05-13 11:55:20|1943|1941.5|1942|1941|1943|1942.5|1942|1941|891
1620906930000|2021-05-13 11:55:30|||||||||1208
1620906940000|2021-05-13 11:55:40|1941.5|1940.5|1942|1940.5|1942|1940.5|1941.5|1940.5|886
1620906960000|2021-05-13 11:56:00|||||||||66
1620906980000|2021-05-13 11:56:20|1942.5|1941|1943|1942|1943|1942.5|1942.5|1941|748
1620907030000|2021-05-13 11:57:10|||||||||117
1620907050000|2021-05-13 11:57:30|1943.5|1942.5|1945.5|1944|1945.5|1944|1943.5|1942.5|1109
1620907110000|2021-05-13 11:58:30|1945|1943.5|1945|1943.5|1945|1943.5|1944.5|1943.5|121
1620907150000|2021-05-13 11:59:10|1944|1944|1945.5|1944.5|1945.5|1944.5|1944|1944|2139
1620907190000|2021-05-13 11:59:50|||||||||323
1620907220000|2021-05-13 12:00:20|1944.5|1944|1945.5|1944|1945.5|1944|1944.5|1944|202
1620907280000|2021-05-13 12:01:20||1944.5||1945||1945||1944.5|0
1620907300000|2021-05-13 12:01:40|||||||||263
1620907330000|2021-05-13 12:02:10|1946|1945.5|1948|1946|1948|1946|1946|1945.5|179
1620907380000|2021-05-13 12:03:00|1948.5|1946.5|1948|1946.5|1948.5|1947|1948|1946.5|208
1620907390000|2021-05-13 12:03:10|1948.5|1947|1949.5|1947|1949.5|1947|1948.5|1947|62
1620907400000|2021-05-13 12:03:20|1949||1949||1949||1949||0
1620907410000|2021-05-13 12:03:30|1949.5|1947.5|1949|1947|1949.5|1947.5|1949|1947|200
1620907440000|2021-05-13 12:04:00|1949.5|1947.5|1951|1949|1951|1949.5|1949|1947.5|509
1620907460000|2021-05-13 12:04:20|1951.5|1949.5|1951.5|1950|1951.5|1950|1951.5|1949.5|0
1620907470000|2021-05-13 12:04:30|1952||1952||1952||1952||61
1620907490000|2021-05-13 12:04:50||1950.5||1951.5||1951.5||1950.5|0
1620907520000|2021-05-13 12:05:20|||||||||29
1620907550000|2021-05-13 12:05:50||1951||1951||1951||1951|577
1620907600000|2021-05-13 12:06:40||1951.5||1951.5||1951.5||1951.5|0
1620907610000|2021-05-13 12:06:50|1952.5|1951|1952.5|1951.5|1952.5|1952|1952.5|1951|331
1620907640000|2021-05-13 12:07:20|1952|1952|1952|1951|1952|1952|1952|1951|148
1620907650000|2021-05-13 12:07:30|1951.5|1950.5|1951.5|1949.5|1951.5|1950.5|1951.5|1949.5|1902
1620907690000|2021-05-13 12:08:10||1950||1950||1950||1950|0
1620907700000|2021-05-13 12:08:20|1952|1950.5|1952|1950|1952|1950.5|1951.5|1950|0
1620907710000|2021-05-13 12:08:30||1950.5||1950.5||1950.5||1950|0
1620907760000|2021-05-13 12:09:20|||||||||54
1620907770000|2021-05-13 12:09:30|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|1
1620907790000|2021-05-13 12:09:50||1950.5||1950.5||1950.5||1950.5|330
1620907820000|2021-05-13 12:10:20|1952|1951|1951.5|1950.5|1952|1951|1951.5|1950.5|1114
1620907840000|2021-05-13 12:10:40|||||||||15000
1620907860000|2021-05-13 12:11:00|1951|1950|1954|1953|1954|1953|1950.5|1950|4818
1620907870000|2021-05-13 12:11:10|||||||||229
1620907920000|2021-05-13 12:12:00|1953.5|1952.5|1953.5|1952.5|1954|1952.5|1953.5|1952.5|337
1620907940000|2021-05-13 12:12:20|||||||||2
1620908000000|2021-05-13 12:13:20|1954||1954||1954||1954||2500
1620908010000|2021-05-13 12:13:30|1954.5|1953|1955.5|1954|1955.5|1954|1954.5|1953|814
1620908020000|2021-05-13 12:13:40|1956|1954.5|1957|1955|1957|1955|1956|1954.5|168
1620908030000|2021-05-13 12:13:50||1955.5||1955.5||1955.5||1955.5|0
1620908050000|2021-05-13 12:14:10|||||||||320
1620908060000|2021-05-13 12:14:20|||||||||100
1620908110000|2021-05-13 12:15:10|1956.5||1956.5||1956.5||1956.5||0
1620908120000|2021-05-13 12:15:20|1955.5|1955|1954.5|1953.5|1956|1955|1954.5|1953.5|2501
1620908130000|2021-05-13 12:15:30|1954|1953|1954|1952|1954|1953|1954|1952|210
1620908170000|2021-05-13 12:16:10|1953.5|1951.5|1953|1951.5|1953.5|1951.5|1953|1951.5|45
1620908190000|2021-05-13 12:16:30|1952.5|1951|1952|1951|1952.5|1951|1952|1951|0
1620908200000|2021-05-13 12:16:40||1951.5||1951||1951.5||1951|56
1620908220000|2021-05-13 12:17:00|1951.5|1950.5|1956|1954.5|1956|1954.5|1951.5|1950.5|3505
1620908230000|2021-05-13 12:17:10|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1954|12
1620908250000|2021-05-13 12:17:30|||||||||250
1620908270000|2021-05-13 12:17:50|1955|1953|1954.5|1953|1955|1953.5|1954.5|1953|197
1620908280000|2021-05-13 12:18:00|1954||1953.5||1954||1953.5||0
1620908300000|2021-05-13 12:18:20||1952.5||1952.5||1952.5||1952.5|2230
1620908340000|2021-05-13 12:19:00|||||||||317
1620908360000|2021-05-13 12:19:20|1954|1953|1954|1953|1954|1953|1954|1953|275
1620908380000|2021-05-13 12:19:40|1954.5|1953.5|1957|1955.5|1958|1956.5|1954.5|1953|7220
1620908390000|2021-05-13 12:19:50|||||||||343
1620908420000|2021-05-13 12:20:20|||||||||2500
1620908480000|2021-05-13 12:21:20|1956.5||1956.5||1956.5||1956.5||0
1620908490000|2021-05-13 12:21:30|1956|1955|1955.5|1954.5|1956.5|1955|1955|1954|10264
1620908500000|2021-05-13 12:21:40|1955|1954|1955|1954|1955|1954.5|1954.5|1954|511
1620908520000|2021-05-13 12:22:00|1955.5|1954.5|1956.5|1955.5|1956.5|1955.5|1955|1954.5|2590
1620908530000|2021-05-13 12:22:10|1957|1955|1958|1957.5|1958|1957.5|1957|1955|1645
1620908540000|2021-05-13 12:22:20||1957||1957||1957||1957|0
1620908560000|2021-05-13 12:22:40|1957.5|1956.5|1957|1955.5|1957.5|1957|1956.5|1955.5|766
1620908580000|2021-05-13 12:23:00|1956.5|1955|1954.5|1953|1956.5|1955|1954.5|1953|671
1620908590000|2021-05-13 12:23:10|||||||||1
1620908600000|2021-05-13 12:23:20|1954||1954||1954||1954||0
1620908610000|2021-05-13 12:23:30|1953.5|1952.5|1953.5|1951.5|1953.5|1952.5|1953.5|1951.5|11
1620908640000|2021-05-13 12:24:00||1952||1952||1952.5||1952|0
1620908650000|2021-05-13 12:24:10|1954|1952.5|1954|1952.5|1954|1953|1953.5|1952.5|169
1620908670000|2021-05-13 12:24:30||1952||1952||1952||1952|0
1620908710000|2021-05-13 12:25:10||1952.5||1952.5||1952.5||1952.5|0
1620908720000|2021-05-13 12:25:20|1954.5|1953|1955.5|1953.5|1955.5|1953.5|1954.5|1953|174
1620908750000|2021-05-13 12:25:50|1956|1954|1956|1954.5|1956|1955|1956|1954|43
1620908830000|2021-05-13 12:27:10||1954||1954.5||1954.5||1954|0
1620908840000|2021-05-13 12:27:20||1955||1955.5||1955.5||1955|132
1620908850000|2021-05-13 12:27:30||1955||1955||1955.5||1955|454
1620908880000|2021-05-13 12:28:00|1955.5|1954.5|1955.5|1954|1955.5|1954.5|1955.5|1954|654
1620908890000|2021-05-13 12:28:10|1956|1954.5|1956|1954|1956|1954.5|1956|1954|0
1620908900000|2021-05-13 12:28:20|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|1956.5|1955|2649
1620908940000|2021-05-13 12:29:00||1956||1956||1956||1956|157
1620908950000|2021-05-13 12:29:10|||||||||273
1620908960000|2021-05-13 12:29:20||1955.5||1955.5||1955.5||1955.5|1010
1620908970000|2021-05-13 12:29:30||1956||1955.5||1956||1955.5|248
1620908990000|2021-05-13 12:29:50|||||||||383
1620909010000|2021-05-13 12:30:10|1957|1956|1957|1956|1957|1956|1957|1956|478
1620909020000|2021-05-13 12:30:20|1958.5|1956.5|1958|1957.5|1958.5|1957.5|1958|1956.5|534
1620909030000|2021-05-13 12:30:30|1957.5|1957|1957.5|1955.5|1958|1957.5|1956.5|1955.5|3589
1620909040000|2021-05-13 12:30:40|1956.5|1956|1957.5|1956|1957.5|1957|1956.5|1956|2049
1620909050000|2021-05-13 12:30:50|1958|1956.5|1958|1957|1958|1957|1958|1956.5|751
1620909060000|2021-05-13 12:31:00|1957.5|1956.5|1959|1957.5|1959|1957.5|1957.5|1955.5|1556
1620909070000|2021-05-13 12:31:10|1958.5|1957|1958.5|1957|1958.5|1957|1958.5|1957|796
1620909080000|2021-05-13 12:31:20||1957.5||1957||1957.5||1957|0
1620909090000|2021-05-13 12:31:30||1957.5||1957.5||1957.5||1957.5|0
1620909100000|2021-05-13 12:31:40||1957||1957||1957||1957|0
1620909120000|2021-05-13 12:32:00|1958|1956.5|1957|1955.5|1958|1956.5|1957|1955.5|101
1620909130000|2021-05-13 12:32:10||1955||1955||1955||1955|0
1620909160000|2021-05-13 12:32:40|1956.5|1954.5|1956|1953.5|1956.5|1954.5|1956|1953.5|62
1620909170000|2021-05-13 12:32:50||1954||1954||1954.5||1954|0
1620909180000|2021-05-13 12:33:00|1955.5|1953.5|1955|1953.5|1955.5|1953.5|1955|1953.5|0
1620909240000|2021-05-13 12:34:00|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1954|237
1620909250000|2021-05-13 12:34:10|1955||1955||1955||1955||0
1620909260000|2021-05-13 12:34:20|||||||||297
1620909290000|2021-05-13 12:34:50|1954.5|1953.5|1954|1952|1954.5|1953.5|1954|1952|0
1620909300000|2021-05-13 12:35:00|1953.5|1951.5|1953|1951|1953.5|1951.5|1953|1951|0
1620909310000|2021-05-13 12:35:10|1953.5|1950.5|1953.5|1951.5|1953.5|1952|1953.5|1950.5|1389
1620909330000|2021-05-13 12:35:30||1952||1952||1952||1952|0
1620909340000|2021-05-13 12:35:40||1951.5||1951.5||1951.5||1951.5|1272
1620909350000|2021-05-13 12:35:50|1954|1952|1954|1953|1954|1953|1954|1952|241
1620909360000|2021-05-13 12:36:00|1955|1953.5|1955|1953.5|1955|1954|1955|1953.5|497
1620909370000|2021-05-13 12:36:10|1956|1954|1956.5|1954.5|1957|1955|1956|1954|934
1620909380000|2021-05-13 12:36:20|1957|1955|1957|1955.5|1957|1956|1957|1955|44
1620909430000|2021-05-13 12:37:10|1957.5|1956|1957.5|1956.5|1957.5|1956.5|1957.5|1956|156
1620909450000|2021-05-13 12:37:30|1957|1956|1956.5|1955.5|1957|1956|1956.5|1955.5|552
1620909470000|2021-05-13 12:37:50|1956|1955|1956|1954.5|1956|1955|1956|1954.5|62
1620909500000|2021-05-13 12:38:20|||||||||2
1620909520000|2021-05-13 12:38:40|1955.5|1954|1955|1953.5|1955.5|1954|1955|1953.5|452
1620909540000|2021-05-13 12:39:00|1955.5|1954|1957|1955.5|1957|1956|1955.5|1954|2394
1620909550000|2021-05-13 12:39:10||1956||1956||1956||1956|0
1620909570000|2021-05-13 12:39:30||1955.5||1955.5||1955.5||1955.5|0
1620909580000|2021-05-13 12:39:40|||||||||253
1620909590000|2021-05-13 12:39:50|||||||||392
1620909600000|2021-05-13 12:40:00||1955||1955||1955||1955|234
1620909620000|2021-05-13 12:40:20||1955.5||1955.5||1955.5||1955.5|0
1620909630000|2021-05-13 12:40:30||1956||1955.5||1956||1955.5|0
1620909660000|2021-05-13 12:41:00|1957.5|1956|1960.5|1958.5|1960.5|1958.5|1957.5|1956|965
1620909670000|2021-05-13 12:41:10|1960|1958|1960.5|1958.5|1960.5|1958.5|1960|1957.5|0
1620909680000|2021-05-13 12:41:20||1959||1958.5||1959||1958.5|0
1620909700000|2021-05-13 12:41:40||1959||1959.5||1959.5||1959|0
1620909710000|2021-05-13 12:41:50||1959||1959||1959||1959|0
1620909730000|2021-05-13 12:42:10||1959.5||1959.5||1959.5||1959.5|109
1620909740000|2021-05-13 12:42:20|||||||||145
1620909760000|2021-05-13 12:42:40||1959||1958.5||1960||1958.5|466
1620909840000|2021-05-13 12:44:00|1960|1958|1959|1957.5|1960|1958|1959|1957.5|1163
1620909880000|2021-05-13 12:44:40||1957||1956.5||1957||1956.5|117
1620909890000|2021-05-13 12:44:50||1957||1957.5||1957.5||1957|0
1620909900000|2021-05-13 12:45:00|1959.5|1958|1959.5|1958|1959.5|1958.5|1959.5|1958|56
1620909960000|2021-05-13 12:46:00|1960|1958.5|1960.5|1959.5|1961|1959.5|1960|1958.5|217
1620909980000|2021-05-13 12:46:20|||||||||204
1620909990000|2021-05-13 12:46:30|1961|1960|1961.5|1960|1961.5|1960|1961|1959.5|138
1620910010000|2021-05-13 12:46:50|||||||||325
1620910050000|2021-05-13 12:47:30|1962|1960.5|1962|1960.5|1962|1960.5|1962|1960.5|70
1620910060000|2021-05-13 12:47:40|1961.5|1960|1962.5|1961.5|1962.5|1961.5|1961.5|1960|827
1620910070000|2021-05-13 12:47:50|1963|1962|1963|1962|1963|1962|1963|1962|169
1620910080000|2021-05-13 12:48:00|1962.5|1961.5|1962.5|1960.5|1962.5|1961.5|1962.5|1960.5|138
1620910090000|2021-05-13 12:48:10|1963|1961|1963|1961.5|1963|1961.5|1963|1961|0
1620910120000|2021-05-13 12:48:40|1962.5|1961|1962.5|1961|1962.5|1961.5|1962.5|1960.5|437
1620910140000|2021-05-13 12:49:00|1962|1960.5|1960.5|1958.5|1962|1960.5|1960.5|1958|163
1620910160000|2021-05-13 12:49:20|1960|1958|1960.5|1958.5|1960.5|1958.5|1960|1958|0
1620910170000|2021-05-13 12:49:30||1958||1958||1958.5||1958|0
1620910190000|2021-05-13 12:49:50|||||||||426
1620910200000|2021-05-13 12:50:00||1958.5||1958||1959||1958|79
1620910210000|2021-05-13 12:50:10||1958.5||1958.5||1959||1958.5|0
1620910220000|2021-05-13 12:50:20||1959||1958.5||1959||1958.5|0
1620910260000|2021-05-13 12:51:00|1960||1959.5||1960||1959.5||0
1620910270000|2021-05-13 12:51:10|1959|1958|1958.5|1957|1959|1958|1958.5|1956.5|133
1620910280000|2021-05-13 12:51:20||1956.5||1956.5||1956.5||1956.5|0
1620910300000|2021-05-13 12:51:40|1958|1957|1960|1958.5|1960|1959|1958|1956.5|2147
1620910320000|2021-05-13 12:52:00|1960.5||1960.5||1960.5||1960.5||0
1620910360000|2021-05-13 12:52:40|1960|1958|1960.5|1958.5|1960.5|1958.5|1960|1958|76
1620910370000|2021-05-13 12:52:50||1959||1959||1959||1959|0
1620910380000|2021-05-13 12:53:00||1958.5||1958.5||1959||1958.5|0
1620910410000|2021-05-13 12:53:30|1960|1958|1958.5|1956.5|1960|1958|1958.5|1956.5|1077
1620910430000|2021-05-13 12:53:50|1958|1956|1958|1956|1958.5|1956|1958|1956|62
1620910450000|2021-05-13 12:54:10|1958.5|1955.5|1958.5|1956.5|1958.5|1956.5|1958.5|1955.5|0
1620910460000|2021-05-13 12:54:20||1956||1956.5||1956.5||1956|0
1620910500000|2021-05-13 12:55:00|1959|1957|1959.5|1958|1959.5|1958|1959|1957|262
1620910540000|2021-05-13 12:55:40|1959|1957.5|1960|1958.5|1960.5|1960|1959|1957|7730
1620910550000|2021-05-13 12:55:50|1960.5|1959|1961|1960.5|1961|1960.5|1960.5|1959|540
1620910560000|2021-05-13 12:56:00|1961.5|1960|1963|1961|1963|1961.5|1961.5|1960|203
1620910570000|2021-05-13 12:56:10|1963.5|1962|1964|1962.5|1964|1962.5|1963.5|1962|500
1620910580000|2021-05-13 12:56:20|1964.5|1962|1963.5|1961.5|1964.5|1962.5|1963.5|1961.5|291
1620910600000|2021-05-13 12:56:40|1963|1961|1963|1961|1963|1961|1963|1961|2
1620910610000|2021-05-13 12:56:50|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|0
1620910620000|2021-05-13 12:57:00|1964|1962|1965.5|1964|1965.5|1964|1964|1962|1033
1620910630000|2021-05-13 12:57:10|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|2179
1620910640000|2021-05-13 12:57:20|1966|1964.5|1965|1963.5|1966|1964.5|1965|1963.5|2372
1620910660000|2021-05-13 12:57:40|1964|1963|1964|1963|1964|1963|1964|1963|138
1620910670000|2021-05-13 12:57:50|1963.5|1962.5|1962|1960|1963.5|1962.5|1962|1959.5|1217
1620910680000|2021-05-13 12:58:00||1960.5||1960.5||1960.5||1960.5|89
1620910690000|2021-05-13 12:58:10|1962.5|1961|1962.5|1960.5|1962.5|1961.5|1962.5|1960.5|80
1620910730000|2021-05-13 12:58:50|1963|1961.5|1964|1962|1964|1962.5|1963|1961.5|849
1620910740000|2021-05-13 12:59:00|1963.5|1961|1964|1962.5|1964|1962.5|1963.5|1961|338
1620910750000|2021-05-13 12:59:10|||||||||331
1620910780000|2021-05-13 12:59:40|1963.5|1962|1963.5|1961|1963.5|1962|1963|1960.5|241
1620910790000|2021-05-13 12:59:50||1961.5||1961.5||1961.5||1961.5|466
1620910800000|2021-05-13 13:00:00||1962||1962||1962||1962|0
1620910810000|2021-05-13 13:00:10|1964|1962.5|1964|1962|1964|1962.5|1964|1962|578
1620910820000|2021-05-13 13:00:20|1963.5||1964||1964||1963.5||541
1620910830000|2021-05-13 13:00:30|1964.5|1962.5|1964.5|1963|1964.5|1963|1964.5|1962.5|613
1620910840000|2021-05-13 13:00:40|||||||||26
1620910850000|2021-05-13 13:00:50|1965||1965||1965||1965||89
1620910860000|2021-05-13 13:01:00|||||||||666
1620910900000|2021-05-13 13:01:40||1963.5||1963.5||1963.5||1963.5|0
1620910980000|2021-05-13 13:03:00|1964.5|1963|1964.5|1963|1964.5|1963|1964.5|1963|98
1620910990000|2021-05-13 13:03:10|1964||1964||1964||1964||0
1620911020000|2021-05-13 13:03:40|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|148
1620911030000|2021-05-13 13:03:50|1963|1961.5|1963|1961|1963|1961.5|1963|1960.5|107
1620911040000|2021-05-13 13:04:00|1963.5|1961.5|1963.5|1961|1963.5|1962|1963|1961|625
1620911080000|2021-05-13 13:04:40||1961.5||1962||1962||1961.5|0
1620911090000|2021-05-13 13:04:50|||||||||114
1620911100000|2021-05-13 13:05:00|1963|1961.5|1963|1961|1963|1961.5|1963|1960.5|164
1620911140000|2021-05-13 13:05:40|1962.5|1960.5|1962|1960.5|1962.5|1960.5|1962|1960.5|98
1620911150000|2021-05-13 13:05:50|1961.5|1960|1962|1960|1962|1960|1961.5|1960|422
1620911160000|2021-05-13 13:06:00|1961.5|1959.5|1961|1959.5|1961.5|1959.5|1961|1959.5|0
1620911190000|2021-05-13 13:06:30|||||||||51
1620911210000|2021-05-13 13:06:50|||||||||281
1620911220000|2021-05-13 13:07:00||1959||1959||1959||1959|0
1620911230000|2021-05-13 13:07:10||1958.5||1959||1959.5||1958.5|0
1620911240000|2021-05-13 13:07:20||1959.5||1960||1960||1959.5|56
1620911250000|2021-05-13 13:07:30|1961.5|1960.5|1961.5|1959.5|1962|1960.5|1961.5|1959.5|1381
1620911260000|2021-05-13 13:07:40||1960||1960||1960||1960|0
1620911280000|2021-05-13 13:08:00|1961|1959.5|1961|1959.5|1961|1959.5|1961|1959.5|0
1620911300000|2021-05-13 13:08:20|||||||||94
1620911310000|2021-05-13 13:08:30|1960.5||1960.5||1960.5||1960.5||0
1620911320000|2021-05-13 13:08:40|1960|1959|1960.5|1959|1960.5|1959|1960|1957.5|503
1620911330000|2021-05-13 13:08:50|1961|1960|1961|1960.5|1961|1960.5|1961|1960|1162
1620911340000|2021-05-13 13:09:00|1961.5|1960|1961.5|1960|1961.5|1960.5|1961.5|1960|709
1620911350000|2021-05-13 13:09:10|1962|1960.5|1961.5|1960|1962|1960.5|1961.5|1960|766
1620911360000|2021-05-13 13:09:20|1961|1960.5|1961|1960.5|1961|1960.5|1960.5|1960|8169
1620911370000|2021-05-13 13:09:30|1961.5|1961|1963|1962.5|1963|1962.5|1961.5|1961|1518
1620911380000|2021-05-13 13:09:40|||||||||333
1620911390000|2021-05-13 13:09:50|||||||||511
1620911400000|2021-05-13 13:10:00||1962||1962||1962||1962|580
1620911440000|2021-05-13 13:10:40|||||||||200
1620911460000|2021-05-13 13:11:00||1961.5||1961.5||1961.5||1961.5|104
1620911480000|2021-05-13 13:11:20|1962.5||1962.5||1962.5||1962.5||0
1620911500000|2021-05-13 13:11:40|1962|1961|1962.5|1961|1962.5|1961|1962|1960.5|201
1620911520000|2021-05-13 13:12:00||1961.5||1961.5||1961.5||1961|0
1620911530000|2021-05-13 13:12:10|1963|1962|1963|1961.5|1963|1962.5|1963|1961.5|364
1620911540000|2021-05-13 13:12:20||1962||1962||1962||1962|0
1620911560000|2021-05-13 13:12:40|||||||||92
1620911640000|2021-05-13 13:14:00|||||||||218
1620911650000|2021-05-13 13:14:10|1963.5|1962.5|1964.5|1963.5|1964.5|1963.5|1963.5|1962.5|1485
1620911660000|2021-05-13 13:14:20|1964|1964|1964.5|1963.5|1964.5|1964|1964|1963.5|3372
1620911670000|2021-05-13 13:14:30|1965|1963|1965|1963.5|1965|1964|1965|1963|872
1620911680000|2021-05-13 13:14:40|1965.5|1964|1966|1965.5|1966|1965.5|1965.5|1964|877
1620911690000|2021-05-13 13:14:50|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|0
1620911720000|2021-05-13 13:15:20|1966||1966||1966||1966||41
1620911730000|2021-05-13 13:15:30|1966.5|1965.5|1967|1966|1967|1966|1966.5|1965.5|448
1620911740000|2021-05-13 13:15:40|1967.5|1966.5|1968|1966.5|1968|1967|1967.5|1966.5|1265
1620911750000|2021-05-13 13:15:50|1968.5|1967|1969|1968|1969|1968|1968.5|1967|390
1620911760000|2021-05-13 13:16:00|1969.5|1968.5|1969.5|1968|1970|1968.5|1968.5|1967|1231
1620911770000|2021-05-13 13:16:10|1970|1968.5|1970.5|1968|1970.5|1969|1970|1968|379
1620911780000|2021-05-13 13:16:20|1970|1967|1968|1966|1970|1967|1967.5|1965.5|1436
1620911790000|2021-05-13 13:16:30|1968.5|1966.5|1969|1967|1969|1967.5|1968|1966|734
1620911800000|2021-05-13 13:16:40|1969.5|1967.5|1969.5|1968|1970|1968|1969|1967.5|1212
1620911810000|2021-05-13 13:16:50|1970|1968.5|1969.5|1968|1970|1968.5|1969|1968|253
1620911820000|2021-05-13 13:17:00|1969|1967.5|1969.5|1967.5|1969.5|1968|1968|1966|1428
1620911830000|2021-05-13 13:17:10|1970|1968|1970.5|1969|1971.5|1969|1969.5|1967.5|1046
1620911840000|2021-05-13 13:17:20|||||||||29
1620911860000|2021-05-13 13:17:40|1970|1968|1968.5|1968|1970|1968|1968.5|1968|122
1620911870000|2021-05-13 13:17:50|1968|1967|1968|1966.5|1968|1967|1968|1966.5|1
1620911890000|2021-05-13 13:18:10|1967.5||1967.5||1967.5||1967.5||0
1620911900000|2021-05-13 13:18:20|1967||1967||1967||1967||151
1620911940000|2021-05-13 13:19:00|1966.5|1966|1966|1965|1966.5|1966|1965.5|1963.5|1502
1620911950000|2021-05-13 13:19:10|||||||||117
1620911980000|2021-05-13 13:19:40|1965.5||1965.5||1965.5||1965.5||65
1620911990000|2021-05-13 13:19:50|1966|1965.5|1965.5|1965|1966|1965.5|1965.5|1965|1477
1620912000000|2021-05-13 13:20:00|||||||||359
1620912020000|2021-05-13 13:20:20|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|81
1620912040000|2021-05-13 13:20:40|1966|1965|1966|1965|1966|1965|1966|1965|0
1620912060000|2021-05-13 13:21:00|1966.5|1965.5|1968.5|1966.5|1968.5|1966.5|1966.5|1965.5|759
1620912070000|2021-05-13 13:21:10|1969|1967.5|1969|1967.5|1969|1968|1969|1967|100
1620912080000|2021-05-13 13:21:20|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|2319
1620912120000|2021-05-13 13:22:00|||||||||5
1620912130000|2021-05-13 13:22:10|1968|1967|1968|1967|1968|1967.5|1968|1967|3226
1620912140000|2021-05-13 13:22:20|||||||||423
1620912150000|2021-05-13 13:22:30|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967.5|1966.5|2669
1620912160000|2021-05-13 13:22:40|1968||1968||1968||1968||0
1620912170000|2021-05-13 13:22:50|1968.5||1968.5||1968.5||1968.5||0
1620912180000|2021-05-13 13:23:00|1968||1968||1968||1968||0
1620912190000|2021-05-13 13:23:10|1967.5|1967|1967.5|1966.5|1967.5|1967|1967.5|1965|335
1620912200000|2021-05-13 13:23:20|||||||||95
1620912220000|2021-05-13 13:23:40||1966||1966||1966||1966|0
1620912260000|2021-05-13 13:24:20|1968.5|1966.5|1968.5|1967|1968.5|1967|1968.5|1966.5|1088
1620912280000|2021-05-13 13:24:40|1969|1968|1970.5|1969|1970.5|1969.5|1969|1968|1438
1620912320000|2021-05-13 13:25:20|1970||1970||1970||1970||2
1620912400000|2021-05-13 13:26:40|1969.5|1968.5|1970|1968.5|1970|1968.5|1969.5|1968.5|556
1620912410000|2021-05-13 13:26:50|1969.5||1969.5||1969.5||1969.5||0
1620912420000|2021-05-13 13:27:00|1970|1969|1970.5|1969.5|1970.5|1969.5|1970|1969|2656
1620912430000|2021-05-13 13:27:10|1971|1970|1975|1974|1975.5|1974|1971|1970|3424
1620912440000|2021-05-13 13:27:20|1974.5|1973.5|1974.5|1973|1975|1973.5|1974.5|1973|2186
1620912480000|2021-05-13 13:28:00|1974|1972.5|1974|1972.5|1974|1973|1973|1972|567
1620912490000|2021-05-13 13:28:10|1973|1972|1972.5|1971.5|1973|1972|1972.5|1971.5|951
1620912520000|2021-05-13 13:28:40|1972|1971|1971.5|1970|1972|1971|1971.5|1970|128
1620912540000|2021-05-13 13:29:00|1971||1970.5||1971||1970.5||0
1620912550000|2021-05-13 13:29:10||1969||1969||1969||1969|0
1620912560000|2021-05-13 13:29:20||1969.5||1969.5||1969.5||1969.5|0
1620912570000|2021-05-13 13:29:30|||||||||234
1620912580000|2021-05-13 13:29:40|1971|1970|1971.5|1970|1971.5|1970.5|1971|1970|738
1620912590000|2021-05-13 13:29:50|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|604
1620912600000|2021-05-13 13:30:00|1971|1970|1970.5|1970|1971.5|1970.5|1970.5|1969.5|664
1620912610000|2021-05-13 13:30:10|1971.5|1970.5|1971.5|1970|1971.5|1970.5|1970.5|1970|15
1620912620000|2021-05-13 13:30:20|||||||||2
1620912640000|2021-05-13 13:30:40|1972.5|1970.5|1973|1971.5|1973|1972|1972.5|1970|1277
1620912660000|2021-05-13 13:31:00|1973.5|1972|1975.5|1974.5|1976|1974.5|1973.5|1972|2016
1620912670000|2021-05-13 13:31:10|1976|1975|1976|1974.5|1976|1975|1976|1974.5|0
1620912690000|2021-05-13 13:31:30|||||||||252
1620912700000|2021-05-13 13:31:40|1976.5|1975|1976.5|1975.5|1976.5|1975.5|1976.5|1975|129
1620912710000|2021-05-13 13:31:50|1976|1975|1976|1975|1976.5|1975|1976|1975|167
1620912720000|2021-05-13 13:32:00|1975.5|1974.5|1975|1974|1975.5|1975|1975|1974|942
1620912740000|2021-05-13 13:32:20|1974.5|1973.5|1974|1972|1974.5|1973.5|1974|1971.5|781
1620912750000|2021-05-13 13:32:30||1971.5||1971.5||1971.5||1971.5|0
1620912760000|2021-05-13 13:32:40||1972||1972||1972||1972|0
1620912780000|2021-05-13 13:33:00|1973.5|1971.5|1973|1971|1973.5|1971.5|1973|1971|847
1620912790000|2021-05-13 13:33:10|1972.5|1970.5|1970|1969|1972.5|1971|1970|1969|617
1620912800000|2021-05-13 13:33:20|1970.5||1970||1970.5||1970||167
1620912810000|2021-05-13 13:33:30|1969.5|1968.5|1970|1969|1970|1969|1969.5|1968.5|244
1620912820000|2021-05-13 13:33:40|1969.5|1968.5|1969.5|1968.5|1969.5|1969|1969|1968.5|322
1620912830000|2021-05-13 13:33:50|1969|1968|1969|1968|1969|1968|1969|1968|304
1620912850000|2021-05-13 13:34:10|1969.5|1968.5|1970|1968.5|1970|1969|1969.5|1968.5|2461
1620912880000|2021-05-13 13:34:40|1969.5|1969|1970.5|1969.5|1970.5|1970|1969.5|1969|1081
1620912890000|2021-05-13 13:34:50|1971|1970|1972|1970.5|1972|1970.5|1971|1970|431
1620912900000|2021-05-13 13:35:00||1971||1971||1971.5||1970.5|522
1620912910000|2021-05-13 13:35:10|1971.5|1970.5|1972|1970.5|1972|1970.5|1970.5|1968.5|2996
1620912930000|2021-05-13 13:35:30|1972.5|1971|1974|1972.5|1974|1972.5|1972.5|1971|930
1620912940000|2021-05-13 13:35:40|||||||||253
1620912950000|2021-05-13 13:35:50|1973.5||1973.5||1973.5||1973.5||25
1620912960000|2021-05-13 13:36:00||1972||1972||1972||1972|402
1620912980000|2021-05-13 13:36:20|||||||||222
1620912990000|2021-05-13 13:36:30||1972.5||1972.5||1972.5||1972.5|0
1620913000000|2021-05-13 13:36:40||1972||1972||1972||1972|0
1620913010000|2021-05-13 13:36:50|1974|1972.5|1974.5|1973|1975|1974|1973.5|1972.5|1697
1620913030000|2021-05-13 13:37:10|1975|1973.5|1975|1974|1975|1974|1975|1973.5|359
1620913040000|2021-05-13 13:37:20|1974.5|1973|1974.5|1973|1974.5|1973|1974.5|1973|1009
1620913050000|2021-05-13 13:37:30|1974|1972.5|1973.5|1972|1974|1972.5|1973|1972|1412
1620913060000|2021-05-13 13:37:40|1973|1971.5|1971.5|1970|1973|1971.5|1971.5|1970|1067
1620913070000|2021-05-13 13:37:50|1971|1969.5|1970.5|1969.5|1971|1969.5|1970.5|1969.5|0
1620913090000|2021-05-13 13:38:10|1971|1969|1970.5|1969.5|1971|1969.5|1970.5|1969|125
1620913120000|2021-05-13 13:38:40|1971|1970|1970|1968.5|1971|1970|1969|1968|2542
1620913140000|2021-05-13 13:39:00|1969.5||1969.5||1969.5||1969||213
1620913160000|2021-05-13 13:39:20|1969|1968|1966.5|1965|1969|1968|1966.5|1965|1099
1620913170000|2021-05-13 13:39:30|1966|1965.5|1967|1966|1967|1966|1965.5|1965.5|850
1620913180000|2021-05-13 13:39:40|1967.5|1966.5|1968|1966.5|1968|1967|1967.5|1966.5|1050
1620913190000|2021-05-13 13:39:50|||||||||855
1620913220000|2021-05-13 13:40:20|1969|1967|1969.5|1967.5|1969.5|1968|1968|1967|1295
1620913230000|2021-05-13 13:40:30||1968||1968||1968||1968|298
1620913260000|2021-05-13 13:41:00|1969||1969||1969||1969||0
1620913270000|2021-05-13 13:41:10||1967.5||1967.5||1967.5||1967.5|0
1620913280000|2021-05-13 13:41:20||1968||1968||1968||1968|0
1620913290000|2021-05-13 13:41:30|||||||||500
1620913310000|2021-05-13 13:41:50|1969.5|1968.5|1971|1970|1971|1970|1969.5|1968|2100
1620913320000|2021-05-13 13:42:00|1970.5|1969.5|1970.5|1969.5|1970.5|1970|1970|1969.5|1910
1620913330000|2021-05-13 13:42:10|1969.5|1970|1970|1969|1970|1970|1969.5|1969|2342
1620913340000|2021-05-13 13:42:20|1970.5||1970.5||1970.5||1970.5||0
1620913390000|2021-05-13 13:43:10||1969.5||1969.5||1969.5||1969.5|0
1620913400000|2021-05-13 13:43:20|1971.5|1970|1972.5|1971.5|1972.5|1971.5|1970.5|1970|1139
1620913410000|2021-05-13 13:43:30|1972|1970.5|1971.5|1969.5|1972.5|1970.5|1971.5|1969.5|346
1620913420000|2021-05-13 13:43:40|||||||||1000
1620913440000|2021-05-13 13:44:00|1971||1970.5||1971||1970.5||0
1620913450000|2021-05-13 13:44:10|||||||||2
1620913470000|2021-05-13 13:44:30|1971|1970|1972.5|1971|1972.5|1971|1971|1970|1289
1620913480000|2021-05-13 13:44:40|1973|1971.5|1973|1972|1974|1973.5|1973|1971.5|691
1620913490000|2021-05-13 13:44:50|1972.5|1971|1972|1971|1972.5|1971|1972|1971|129
1620913500000|2021-05-13 13:45:00|1972.5|1971.5|1972.5|1971.5|1972.5|1972|1972.5|1971.5|51
1620913510000|2021-05-13 13:45:10|1972|1970.5|1972|1970|1972|1970.5|1972|1970|262
1620913540000|2021-05-13 13:45:40|1971|1969.5|1970|1968|1971|1970|1970|1968|525
1620913550000|2021-05-13 13:45:50||1968.5||1968.5||1968.5||1968.5|1
1620913560000|2021-05-13 13:46:00|1969.5|1968|1968.5|1967|1969.5|1968|1968.5|1967|234
1620913620000|2021-05-13 13:47:00|1968|1966.5|1967.5|1965.5|1968|1967|1967|1965.5|625
1620913670000|2021-05-13 13:47:50|1967|1965|1966|1965|1967|1965.5|1966|1965|530
1620913680000|2021-05-13 13:48:00|1965.5||1965.5||1965.5||1965.5||0
1620913690000|2021-05-13 13:48:10|1965|1964|1965|1963.5|1965|1964|1964.5|1963.5|439
1620913700000|2021-05-13 13:48:20|1964.5||1964.5||1964.5||1964.5||0
1620913710000|2021-05-13 13:48:30|1964|1962.5|1964|1962.5|1964|1962.5|1964|1962.5|288
1620913720000|2021-05-13 13:48:40|1963.5|1962|1963.5|1962.5|1963.5|1962.5|1963.5|1961.5|0
1620913740000|2021-05-13 13:49:00|1963|1962|1963|1962|1963|1962|1963|1962|252
1620913750000|2021-05-13 13:49:10|1962.5|1961|1962|1960.5|1962.5|1961|1962|1960|219
1620913760000|2021-05-13 13:49:20|1961.5|1960|1962.5|1961.5|1962.5|1961.5|1961.5|1960|748
1620913770000|2021-05-13 13:49:30|1962|1961|1962|1960.5|1962|1961|1962|1960.5|252
1620913780000|2021-05-13 13:49:40|1961.5|1960|1961.5|1959.5|1961.5|1960|1961.5|1959.5|0
1620913790000|2021-05-13 13:49:50|||||||||844
1620913800000|2021-05-13 13:50:00|1962||1962||1962||1961.5||0
1620913850000|2021-05-13 13:50:50|1961.5||1961.5||1961.5||1961.5||0
1620913860000|2021-05-13 13:51:00|1961||1961||1961||1961||0
1620913880000|2021-05-13 13:51:20|1960.5|1960|1960.5|1959.5|1961|1960|1960.5|1959.5|2387
1620913890000|2021-05-13 13:51:30|||||||||212
1620913900000|2021-05-13 13:51:40|1960|1959|1959.5|1958|1960|1959.5|1959.5|1958|1259
1620913910000|2021-05-13 13:51:50|1959||1959||1959||1959||19
1620913920000|2021-05-13 13:52:00||1957.5||1957.5||1958||1957.5|188
1620913930000|2021-05-13 13:52:10|||||||||91
1620913940000|2021-05-13 13:52:20|||||||||90
1620913970000|2021-05-13 13:52:50|1959.5|1958|1961|1959.5|1961|1960|1959.5|1958|4585
1620914000000|2021-05-13 13:53:20|||||||||3
1620914010000|2021-05-13 13:53:30|1961.5|1960|1961|1960|1961.5|1961|1961|1960|922
1620914030000|2021-05-13 13:53:50|1961.5|1960.5|1965|1963.5|1965|1964|1961|1960.5|1776
1620914040000|2021-05-13 13:54:00|1964.5|1964|1965|1963.5|1965|1964.5|1964|1962.5|1885
1620914050000|2021-05-13 13:54:10|1965.5|1964|1966.5|1964.5|1966.5|1965|1965.5|1963.5|182
1620914060000|2021-05-13 13:54:20|1967|1965|1967.5|1965.5|1967.5|1966|1967|1965|154
1620914070000|2021-05-13 13:54:30|||||||||248
1620914090000|2021-05-13 13:54:50||1966||1966.5||1966.5||1966|246
1620914110000|2021-05-13 13:55:10|||||||||25
1620914120000|2021-05-13 13:55:20||1967||1966.5||1967||1966.5|66
1620914130000|2021-05-13 13:55:30|1968|1967|1968|1967|1968|1967.5|1967.5|1966.5|318
1620914140000|2021-05-13 13:55:40||1966.5||1966.5||1967||1966.5|0
1620914150000|2021-05-13 13:55:50|1967.5|1967|1970.5|1969|1970.5|1969|1967|1965|4066
1620914170000|2021-05-13 13:56:10|1971|1969.5|1972|1971|1972|1971|1971|1969.5|329
1620914180000|2021-05-13 13:56:20|1972.5|1970.5|1973|1971|1973.5|1971|1972.5|1970.5|43
1620914230000|2021-05-13 13:57:10|1974|1971.5|1973|1972|1974|1972.5|1973|1971.5|306
1620914240000|2021-05-13 13:57:20|||||||||629
1620914250000|2021-05-13 13:57:30|1973.5|1972.5|1973.5|1972|1973.5|1972.5|1973|1972|138
1620914260000|2021-05-13 13:57:40|||||||||264
1620914270000|2021-05-13 13:57:50|1973|1971.5|1972|1971|1973.5|1971.5|1972|1971|1118
1620914280000|2021-05-13 13:58:00|1971.5|1970.5|1971|1970|1972|1970.5|1971|1970|279
1620914290000|2021-05-13 13:58:10|||||||||516
1620914310000|2021-05-13 13:58:30|1970.5|1969.5|1970|1968|1970.5|1969.5|1969|1967|820
1620914330000|2021-05-13 13:58:50|1969.5|1968.5|1970|1968|1970|1968.5|1969.5|1968|125
1620914350000|2021-05-13 13:59:10|1970.5|1969|1971|1969|1971|1970|1970.5|1969|1271
1620914390000|2021-05-13 13:59:50|1971.5|1969.5|1972.5|1970|1972.5|1970|1970.5|1969.5|949
1620914400000|2021-05-13 14:00:00|1973|1970.5|1973.5|1972|1973.5|1972|1972.5|1970.5|358
1620914410000|2021-05-13 14:00:10|||||||||4
1620914430000|2021-05-13 14:00:30|1974|1972.5|1974|1972.5|1974|1972.5|1974|1972.5|273
1620914460000|2021-05-13 14:01:00|1973.5|1972|1973.5|1971|1974|1972|1973.5|1971|383
1620914470000|2021-05-13 14:01:10||1971.5||1971.5||1971.5||1971.5|0
1620914500000|2021-05-13 14:01:40|1974|1972|1974|1972.5|1974|1973|1973.5|1972|790
1620914510000|2021-05-13 14:01:50|1975||1975||1975||1975||4
1620914520000|2021-05-13 14:02:00|1974.5||1974.5||1974.5||1974.5||0
1620914550000|2021-05-13 14:02:30|1974|1973|1974|1972.5|1974|1973|1974|1972.5|830
1620914560000|2021-05-13 14:02:40|1974.5|1973|1975|1973|1975|1973|1974.5|1973|748
1620914580000|2021-05-13 14:03:00|1974.5|1973.5|1974.5|1973.5|1975|1973.5|1974.5|1973.5|127
1620914600000|2021-05-13 14:03:20|||||||||613
1620914610000|2021-05-13 14:03:30|1975|1974|1975.5|1974.5|1975.5|1974.5|1974.5|1974|1540
1620914620000|2021-05-13 14:03:40|1975|1974|1975|1973.5|1975|1974.5|1974.5|1973.5|456
1620914630000|2021-05-13 14:03:50|1974.5||1974.5||1974.5||1974.5||0
1620914640000|2021-05-13 14:04:00|1974|1973|1973.5|1972.5|1974|1973|1973.5|1972.5|499
1620914650000|2021-05-13 14:04:10|1973|1971.5|1972.5|1971.5|1973.5|1971.5|1972.5|1971.5|215
1620914660000|2021-05-13 14:04:20||1971||1971||1971||1971|0
1620914670000|2021-05-13 14:04:30|1972|1971.5|1975|1973.5|1975.5|1973.5|1972|1971.5|1746
1620914680000|2021-05-13 14:04:40|||||||||68
1620914690000|2021-05-13 14:04:50||1973||1973.5||1973.5||1973|0
1620914700000|2021-05-13 14:05:00|1975.5|1974|1975.5|1974|1975.5|1974|1975.5|1974|88
1620914710000|2021-05-13 14:05:10|1976|1974.5|1975.5|1974|1976|1974.5|1975.5|1974|295
1620914730000|2021-05-13 14:05:30|1975||1975||1975||1975||500
1620914740000|2021-05-13 14:05:40|1974.5|1973.5|1975.5|1974|1975.5|1974|1974.5|1973.5|671
1620914750000|2021-05-13 14:05:50|1975||1975||1975||1975||0
1620914800000|2021-05-13 14:06:40|1975.5|1974.5|1975.5|1974.5|1975.5|1975|1975.5|1974|250
1620914820000|2021-05-13 14:07:00|1975||1975||1975||1975||0
1620914860000|2021-05-13 14:07:40||1974||1974||1974||1974|99
1620914880000|2021-05-13 14:08:00|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|329
1620914890000|2021-05-13 14:08:10|1975||1974.5||1975||1974.5||493
1620914910000|2021-05-13 14:08:30|1975|1974|1974.5|1973.5|1975|1974.5|1974.5|1973.5|655
1620914930000|2021-05-13 14:08:50|1974|1973|1972.5|1971|1974.5|1973|1972.5|1971|1166
1620914940000|2021-05-13 14:09:00|1973|1971.5|1974.5|1973|1974.5|1973|1973|1971.5|874
1620914950000|2021-05-13 14:09:10|1974||1974||1974||1974||0
1620914960000|2021-05-13 14:09:20|1973.5||1974.5||1974.5||1973.5||43
1620914980000|2021-05-13 14:09:40|1974|1972|1972.5|1971|1974|1972|1972.5|1971|131
1620914990000|2021-05-13 14:09:50|1973|1971.5|1973|1971|1973|1971.5|1972|1971|1039
1620915010000|2021-05-13 14:10:10|1973.5|1971.5|1973.5|1972.5|1973.5|1972.5|1973.5|1971.5|1273
1620915030000|2021-05-13 14:10:30||1972||1972||1972||1972|0
1620915050000|2021-05-13 14:10:50|1974|1972.5|1974.5|1973.5|1974.5|1974|1974|1972.5|6311
1620915060000|2021-05-13 14:11:00|1975|1974|1975.5|1974.5|1975.5|1974.5|1975|1974|749
1620915070000|2021-05-13 14:11:10|1976|1975|1976|1975.5|1976|1975.5|1976|1975|244
1620915080000|2021-05-13 14:11:20|1976.5|1975|1977.5|1976|1978|1976|1976.5|1975|3206
1620915110000|2021-05-13 14:11:50|1978|1976.5|1978|1977|1978|1977|1978|1976.5|364
1620915120000|2021-05-13 14:12:00|1978.5||1978.5||1978.5||1978.5||72
1620915130000|2021-05-13 14:12:10|1979|1977.5|1979|1978|1979|1978|1979|1977.5|403
1620915140000|2021-05-13 14:12:20|1980|1978.5|1980|1978|1980|1978.5|1980|1978|146
1620915150000|2021-05-13 14:12:30|||||||||400
1620915160000|2021-05-13 14:12:40|1979.5||1979.5||1979.5||1979.5||0
1620915170000|2021-05-13 14:12:50|||||||||2000
1620915180000|2021-05-13 14:13:00|||||||||838
1620915190000|2021-05-13 14:13:10|1979||1979||1979||1979||318
1620915200000|2021-05-13 14:13:20|||||||||54
1620915240000|2021-05-13 14:14:00|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|363
1620915250000|2021-05-13 14:14:10|1978|1977|1978|1977|1978|1977|1977.5|1977|1090
1620915260000|2021-05-13 14:14:20|1978.5|1977.5|1979.5|1979|1980|1979|1978.5|1977|1732
1620915270000|2021-05-13 14:14:30|1979|1978|1979|1978|1979.5|1978|1979|1978|173
1620915280000|2021-05-13 14:14:40|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|124
1620915330000|2021-05-13 14:15:30|1978.5|1977.5|1979|1977.5|1979.5|1979|1978|1977.5|4494
1620915340000|2021-05-13 14:15:40||1977||1977||1977||1977|0
1620915350000|2021-05-13 14:15:50|||||||||101
1620915360000|2021-05-13 14:16:00|||||||||13
1620915430000|2021-05-13 14:17:10|1978|1976.5|1978|1976.5|1978|1977|1976.5|1975.5|2626
1620915440000|2021-05-13 14:17:20|||||||||172
1620915450000|2021-05-13 14:17:30|1977.5||1977||1977.5||1977||124
1620915460000|2021-05-13 14:17:40||1976||1976||1976||1976|243
1620915470000|2021-05-13 14:17:50|1976.5|1975.5|1977|1975|1977|1975.5|1976.5|1975|581
1620915480000|2021-05-13 14:18:00|1976.5||1976.5||1976.5||1976.5||0
1620915490000|2021-05-13 14:18:10|1976||1976||1976||1976||1
1620915500000|2021-05-13 14:18:20|1975.5|1974.5|1975.5|1973.5|1976|1974.5|1975.5|1973.5|363
1620915510000|2021-05-13 14:18:30|1975|1974|1975.5|1974|1975.5|1974|1975|1974|64
1620915540000|2021-05-13 14:19:00|1975||1975||1975||1975||0
1620915560000|2021-05-13 14:19:20||1973.5||1973.5||1973.5||1973.5|121
1620915570000|2021-05-13 14:19:30|1974.5||1974.5||1974.5||1974.5||0
1620915590000|2021-05-13 14:19:50|||||||||839
1620915600000|2021-05-13 14:20:00|1975|1974|1976.5|1975.5|1976.5|1975.5|1975|1973|3206
1620915620000|2021-05-13 14:20:20||1976||1976||1976||1976|0
1620915630000|2021-05-13 14:20:30|1977||1977||1977||1977||23
1620915640000|2021-05-13 14:20:40|1976.5|1975.5|1976.5|1975.5|1976.5|1976|1976.5|1975.5|1254
1620915650000|2021-05-13 14:20:50|1977|1976|1977|1976|1977|1976|1977|1976|205
1620915670000|2021-05-13 14:21:10|1976.5|1975.5|1978.5|1977.5|1978.5|1977.5|1976.5|1975.5|2375
1620915680000|2021-05-13 14:21:20|1979|1978|1979|1978.5|1979|1978.5|1979|1978|36
1620915700000|2021-05-13 14:21:40|1979.5|1979|1979.5|1978.5|1979.5|1979|1979.5|1978.5|172
1620915710000|2021-05-13 14:21:50|1980|1979|1980|1979|1980|1979|1980|1979|0
1620915730000|2021-05-13 14:22:10|1980.5|1979.5|1981.5|1980|1982|1980|1980.5|1979.5|242
1620915740000|2021-05-13 14:22:20||1980.5||1980.5||1980.5||1980.5|251
1620915750000|2021-05-13 14:22:30|1981|1980|1981|1980|1981.5|1980|1981|1980|201
1620915770000|2021-05-13 14:22:50|1981.5|1980.5|1982|1981|1982|1981|1981|1980.5|254
1620915780000|2021-05-13 14:23:00|||||||||1
1620915790000|2021-05-13 14:23:10|1982.5|1981.5|1982.5|1982|1982.5|1982|1982.5|1981.5|36
1620915800000|2021-05-13 14:23:20|||||||||218
1620915810000|2021-05-13 14:23:30|1983|1981.5|1983|1982|1983|1982|1983|1981.5|626
1620915850000|2021-05-13 14:24:10|||||||||253
1620915860000|2021-05-13 14:24:20|||||||||245
1620915870000|2021-05-13 14:24:30|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|310
1620915880000|2021-05-13 14:24:40|1983||1983||1983||1983||0
1620915890000|2021-05-13 14:24:50|1982.5|1981|1981.5|1980|1982.5|1981|1981.5|1980|1658
1620915900000|2021-05-13 14:25:00|1982|1980.5|1982|1981.5|1982|1981.5|1982|1980|635
1620915910000|2021-05-13 14:25:10|1982.5|1981|1981.5|1980|1983|1981|1981.5|1980|1459
1620915950000|2021-05-13 14:25:50|1981|1979.5|1980.5|1979|1981|1979.5|1980.5|1978.5|420
1620915960000|2021-05-13 14:26:00|1980|1979.5|1979.5|1978|1980|1979.5|1979.5|1978|1720
1620915970000|2021-05-13 14:26:10|1980|1978.5|1980|1978.5|1980|1978.5|1980|1978.5|455
1620916000000|2021-05-13 14:26:40|1979.5|1979|1979.5|1978|1979.5|1979|1979.5|1978|201
1620916020000|2021-05-13 14:27:00|1979|1977.5|1977.5|1975|1979.5|1977.5|1977.5|1975|877
1620916030000|2021-05-13 14:27:10||1975.5||1975||1976||1975|1240
1620916040000|2021-05-13 14:27:20|1977|1975.5|1976.5|1974.5|1977|1976|1976.5|1974.5|782
1620916050000|2021-05-13 14:27:30|1976|1974|1975.5|1974|1976|1974|1975.5|1974|0
1620916070000|2021-05-13 14:27:50|1976|1974.5|1976.5|1974.5|1977|1976|1976|1974.5|2458
1620916080000|2021-05-13 14:28:00|1977|1975|1977|1975.5|1977|1975.5|1977|1975|272
1620916090000|2021-05-13 14:28:10|1976.5|1975|1976.5|1975|1976.5|1975|1976.5|1975|270
1620916120000|2021-05-13 14:28:40|1977|1975.5|1977|1976|1977|1976|1977|1975.5|302
1620916170000|2021-05-13 14:29:30|1976.5|1975.5|1976.5|1974.5|1976.5|1976|1976|1974|341
1620916190000|2021-05-13 14:29:50|||||||||853
1620916200000|2021-05-13 14:30:00||1975||1974.5||1975.5||1974.5|69
1620916210000|2021-05-13 14:30:10||1975||1975||1975||1975|252
1620916220000|2021-05-13 14:30:20|1976||1976||1976||1976||0
1620916230000|2021-05-13 14:30:30|1975.5|1974.5|1975.5|1974|1975.5|1974.5|1975.5|1974|360
1620916240000|2021-05-13 14:30:40|1975|1973.5|1975|1973|1975|1973.5|1975|1973|0
1620916250000|2021-05-13 14:30:50||1973.5||1973.5||1973.5||1973.5|57
1620916260000|2021-05-13 14:31:00|||||||||1
1620916270000|2021-05-13 14:31:10|1974.5|1973|1975|1973.5|1975|1973.5|1974.5|1972.5|125
1620916280000|2021-05-13 14:31:20|1974.5|1974|1975|1973.5|1975|1974|1974.5|1973.5|162
1620916310000|2021-05-13 14:31:50|1975.5|1974|1975.5|1974|1975.5|1975|1975.5|1974|1362
1620916330000|2021-05-13 14:32:10||1974.5||1974.5||1974.5||1974.5|0
1620916360000|2021-05-13 14:32:40|1975||1975||1975||1975||0
1620916370000|2021-05-13 14:32:50||1974||1974||1974||1974|131
1620916380000|2021-05-13 14:33:00|||||||||117
1620916390000|2021-05-13 14:33:10||1973.5||1973.5||1973.5||1973.5|553
1620916430000|2021-05-13 14:33:50||1974||1973.5||1974||1973.5|340
1620916440000|2021-05-13 14:34:00|1974.5||1974.5||1974.5||1974.5||117
1620916450000|2021-05-13 14:34:10|||||||||57
1620916470000|2021-05-13 14:34:30|1974|1973|1974|1973|1974.5|1973.5|1974|1973|566
1620916490000|2021-05-13 14:34:50|1973.5|1972.5|1976.5|1975.5|1976.5|1976|1973.5|1972.5|7121
1620916500000|2021-05-13 14:35:00|1977||1977||1977||1977||140
1620916530000|2021-05-13 14:35:30|1976.5|1975|1976.5|1974.5|1977|1975|1976.5|1974.5|1583
1620916560000|2021-05-13 14:36:00||1975||1975||1975.5||1975|0
1620916570000|2021-05-13 14:36:10|||||||||303
1620916590000|2021-05-13 14:36:30|||||||||104
1620916600000|2021-05-13 14:36:40|1976|1975.5|1976|1975|1976|1975.5|1976|1975|6574
1620916630000|2021-05-13 14:37:10||1975.5||1975||1975.5||1975|455
1620916640000|2021-05-13 14:37:20|1975.5|1974.5|1976|1974.5|1976|1974.5|1975.5|1974.5|632
1620916670000|2021-05-13 14:37:50|||||||||109
1620916680000|2021-05-13 14:38:00|1975.5||1975.5||1976||1975.5||352
1620916690000|2021-05-13 14:38:10|||||||||497
1620916720000|2021-05-13 14:38:40|||||||||1
1620916740000|2021-05-13 14:39:00|1975|1974|1975.5|1974|1975.5|1974|1975|1974|1494
1620916750000|2021-05-13 14:39:10|1975||1975||1975||1975||0
1620916760000|2021-05-13 14:39:20|||||||||82
1620916770000|2021-05-13 14:39:30|1974.5|1973.5|1974|1972.5|1974.5|1973.5|1974|1972|925
1620916780000|2021-05-13 14:39:40|1973.5||1974||1974||1973.5||26
1620916790000|2021-05-13 14:39:50|||||||||877
1620916820000|2021-05-13 14:40:20|1974.5|1973|1974|1973|1974.5|1973|1974|1972.5|205
1620916880000|2021-05-13 14:41:20|1975|1973.5|1976.5|1975.5|1978|1976|1975|1973|7655
1620916890000|2021-05-13 14:41:30|1976|1975|1975.5|1974.5|1976|1975|1975.5|1974.5|709
1620916900000|2021-05-13 14:41:40|1975|1974|1975|1974|1975|1974|1975|1974|0
1620916910000|2021-05-13 14:41:50||1974.5||1974.5||1974.5||1974.5|0
1620916920000|2021-05-13 14:42:00|1974.5|1974|1974|1973|1974.5|1974|1974|1973|465
1620916930000|2021-05-13 14:42:10|1973.5|1972.5|1973|1972|1973.5|1973|1973|1972|1159
1620916960000|2021-05-13 14:42:40|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971|536
1620916980000|2021-05-13 14:43:00|1973|1972.5|1974|1973|1974|1973|1973|1972.5|1317
1620917060000|2021-05-13 14:44:20|||||||||167
1620917070000|2021-05-13 14:44:30|1973.5||1974||1974||1973.5||208
1620917080000|2021-05-13 14:44:40|1973.5|1973.5|1974.5|1973.5|1974.5|1974|1973.5|1973.5|1358
1620917090000|2021-05-13 14:44:50|||||||||378
1620917100000|2021-05-13 14:45:00|||||||||122
1620917110000|2021-05-13 14:45:10|1974|1973|1974|1973|1974|1973|1974|1973|146
1620917120000|2021-05-13 14:45:20||1972.5||1973||1973||1972.5|128
1620917130000|2021-05-13 14:45:30|||||||||1
1620917140000|2021-05-13 14:45:40|1973.5||1973.5||1973.5||1973.5||0
1620917160000|2021-05-13 14:46:00||1972.5||1972.5||1972.5||1972.5|0
1620917170000|2021-05-13 14:46:10|1974|1973|1974|1973|1974|1973.5|1973.5|1973|347
1620917220000|2021-05-13 14:47:00|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|305
1620917230000|2021-05-13 14:47:10|1973|1972|1974|1973|1974|1973.5|1973|1972|2196
1620917240000|2021-05-13 14:47:20|1974.5|1973.5|1975|1974|1975|1974|1974.5|1973.5|1151
1620917270000|2021-05-13 14:47:50|||||||||188
1620917280000|2021-05-13 14:48:00|||||||||504
1620917340000|2021-05-13 14:49:00|1974.5||1974.5||1974.5||1974.5||0
1620917360000|2021-05-13 14:49:20||1973.5||1973.5||1974||1973.5|380
1620917390000|2021-05-13 14:49:50|1975|1974|1976|1975.5|1976.5|1976|1974.5|1974|12905
1620917430000|2021-05-13 14:50:30||1975||1975||1975||1975|107
1620917450000|2021-05-13 14:50:50|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|275
1620917460000|2021-05-13 14:51:00|1976|1975|1976.5|1975|1976.5|1975|1976|1975|119
1620917480000|2021-05-13 14:51:20|1976||1976||1976||1976||0
1620917500000|2021-05-13 14:51:40|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1299
1620917510000|2021-05-13 14:51:50|1975|1974|1975.5|1974|1975.5|1974|1975|1974|207
1620917520000|2021-05-13 14:52:00|1975|1973.5|1974|1973.5|1975|1973.5|1974|1973.5|0
1620917530000|2021-05-13 14:52:10||1973||1973||1973||1973|460
1620917540000|2021-05-13 14:52:20|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973|1972|643
1620917550000|2021-05-13 14:52:30|1973||1973||1973||1973||0
1620917560000|2021-05-13 14:52:40||1972||1972||1972||1972|38
1620917610000|2021-05-13 14:53:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971|2109
1620917630000|2021-05-13 14:53:50|1972|1971|1972.5|1971.5|1972.5|1971.5|1971.5|1971|522
1620917660000|2021-05-13 14:54:20|||||||||170
1620917670000|2021-05-13 14:54:30|1972|1971|1972.5|1972|1972.5|1972|1972|1971|1503
1620917690000|2021-05-13 14:54:50|1972|1971.5|1971|1970|1972|1971.5|1971|1970|444
1620917700000|2021-05-13 14:55:00|1970.5||1971||1971||1970.5||223
1620917710000|2021-05-13 14:55:10||1970.5||1970.5||1970.5||1970.5|284
1620917720000|2021-05-13 14:55:20|1971.5|1971|1972|1970|1972.5|1971.5|1971.5|1970|2092
1620917760000|2021-05-13 14:56:00|1971.5||1971||1971.5||1971||0
1620917770000|2021-05-13 14:56:10|1970.5|1969.5|1971|1969.5|1971|1969.5|1970.5|1969.5|862
1620917780000|2021-05-13 14:56:20|1970.5||1970.5||1970.5||1970||634
1620917810000|2021-05-13 14:56:50|1970|1969|1970|1969|1970|1969|1970|1969|99
1620917830000|2021-05-13 14:57:10|1969.5|1968.5|1969|1968|1969.5|1968.5|1969|1968|664
1620917840000|2021-05-13 14:57:20|1968.5|1967.5|1968.5|1967.5|1968.5|1968|1968|1967|625
1620917850000|2021-05-13 14:57:30||1967||1967||1967||1967|2
1620917860000|2021-05-13 14:57:40||1967.5||1967.5||1967.5||1967.5|0
1620917870000|2021-05-13 14:57:50|1969|1968|1972|1970.5|1972|1971|1969|1967.5|5017
1620917880000|2021-05-13 14:58:00|||||||||112
1620917890000|2021-05-13 14:58:10|||||||||112
1620917950000|2021-05-13 14:59:10||1971||1971||1971||1971|0
1620917960000|2021-05-13 14:59:20|1971.5||1971.5||1971.5||1971.5||0
1620917970000|2021-05-13 14:59:30|||||||||25
1620917980000|2021-05-13 14:59:40|1972|1971.5|1972|1971|1972.5|1972|1971.5|1971|1460
1620917990000|2021-05-13 14:59:50|||||||||971
1620918000000|2021-05-13 15:00:00|1971.5||1972||1972||1971.5||53
1620918010000|2021-05-13 15:00:10|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|472
1620918020000|2021-05-13 15:00:20|1972|1971|1971.5|1970.5|1972|1971|1971.5|1970.5|496
1620918070000|2021-05-13 15:01:10|||||||||211
1620918080000|2021-05-13 15:01:20|1972|1971|1972.5|1972|1972.5|1972|1971.5|1971|1012
1620918090000|2021-05-13 15:01:30|||||||||71
1620918130000|2021-05-13 15:02:10|1973||1973||1973||1973||499
1620918140000|2021-05-13 15:02:20|||||||||342
1620918160000|2021-05-13 15:02:40|1972.5||1972.5||1973||1972.5||30
1620918170000|2021-05-13 15:02:50|1972|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971.5|225
1620918180000|2021-05-13 15:03:00||1972||1972||1972||1972|1000
1620918190000|2021-05-13 15:03:10||1971.5||1971.5||1971.5||1971.5|72
1620918200000|2021-05-13 15:03:20|||||||||1013
1620918210000|2021-05-13 15:03:30|1973|1972|1973.5|1973|1973.5|1973|1973|1972|1290
1620918220000|2021-05-13 15:03:40|1973|1972.5|1973.5|1972.5|1973.5|1973|1973|1972.5|165
1620918240000|2021-05-13 15:04:00|||||||||97
1620918250000|2021-05-13 15:04:10|||||||||108
1620918260000|2021-05-13 15:04:20|||||||||300
1620918300000|2021-05-13 15:05:00|1973||1973.5||1973.5||1973||398
1620918310000|2021-05-13 15:05:10|1973|1972|1973|1972.5|1973|1972.5|1973|1972|1135
1620918320000|2021-05-13 15:05:20|1973.5|1973|1973.5|1972.5|1973.5|1973|1973|1972.5|374
1620918340000|2021-05-13 15:05:40|1973|1972|1973|1972.5|1973|1972.5|1973|1972|102
1620918360000|2021-05-13 15:06:00|1973.5|1972|1973|1972.5|1973.5|1973|1973|1972|466
1620918380000|2021-05-13 15:06:20|1973.5|1973|1973.5|1973|1973.5|1973|1973.5|1972.5|325
1620918390000|2021-05-13 15:06:30||1972.5||1972.5||1972.5||1972.5|214
1620918400000|2021-05-13 15:06:40|1973|1972|1973|1972|1973|1972|1973|1972|375
1620918410000|2021-05-13 15:06:50|1972.5|1971.5|1971.5|1970|1972.5|1972|1971|1970|1865
1620918420000|2021-05-13 15:07:00|1971|1970.5|1971.5|1970|1971.5|1970.5|1970.5|1970|465
1620918480000|2021-05-13 15:08:00|||||||||28
1620918490000|2021-05-13 15:08:10|||||||||26
1620918510000|2021-05-13 15:08:30|1972|1970.5|1971.5|1970|1972|1971.5|1971.5|1970|1891
1620918520000|2021-05-13 15:08:40|1971||1971||1971||1971||0
1620918530000|2021-05-13 15:08:50|1971.5|1970.5|1971.5|1970|1971.5|1970.5|1971|1970|391
1620918540000|2021-05-13 15:09:00|1971||1971||1971||1971||189
1620918570000|2021-05-13 15:09:30|||||||||330
1620918580000|2021-05-13 15:09:40|1971.5||1971||1971.5||1971||111
1620918590000|2021-05-13 15:09:50|1970.5|1969.5|1969.5|1968.5|1970.5|1970|1969.5|1968.5|5167
1620918600000|2021-05-13 15:10:00|1969|1968|1969|1968|1969|1968.5|1969|1968|194
1620918610000|2021-05-13 15:10:10|||||||||155
1620918620000|2021-05-13 15:10:20|1969.5|1968.5|1970.5|1969.5|1971|1970|1969.5|1968.5|4172
1620918640000|2021-05-13 15:10:40|1970||1970||1970||1970||71
1620918660000|2021-05-13 15:11:00|1969.5|1969|1969.5|1968.5|1969.5|1969|1969.5|1968.5|289
1620918670000|2021-05-13 15:11:10|||||||||138
1620918690000|2021-05-13 15:11:30|||||||||49
1620918700000|2021-05-13 15:11:40|1969|1968|1969|1968|1969|1968|1969|1968|567
1620918710000|2021-05-13 15:11:50|1968.5||1968.5||1968.5||1968.5||0
1620918720000|2021-05-13 15:12:00|||||||||128
1620918730000|2021-05-13 15:12:10|1969|1968.5|1969.5|1968.5|1969.5|1969|1969|1968.5|835
1620918740000|2021-05-13 15:12:20|1970|1969|1971|1970|1971|1970|1970|1969|2323
1620918750000|2021-05-13 15:12:30|1971.5|1970.5|1971.5|1970.5|1971.5|1971|1971|1970.5|242
1620918780000|2021-05-13 15:13:00||1970||1970||1970||1970|953
1620918790000|2021-05-13 15:13:10|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|327
1620918800000|2021-05-13 15:13:20|1970|1969|1969.5|1968.5|1970|1969|1968.5|1967.5|3573
1620918810000|2021-05-13 15:13:30|1970|1969|1970|1969|1970|1969|1970|1968.5|376
1620918820000|2021-05-13 15:13:40|1970.5|1969.5|1970.5|1969.5|1970.5|1970|1970|1969.5|1741
1620918840000|2021-05-13 15:14:00|1970|1969|1970|1969|1970|1969|1970|1969|760
1620918850000|2021-05-13 15:14:10|||||||||64
1620918860000|2021-05-13 15:14:20||1968.5||1968.5||1968.5||1968.5|461
1620918920000|2021-05-13 15:15:20|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|532
1620918950000|2021-05-13 15:15:50||1967||1967||1967||1967|8
1620918960000|2021-05-13 15:16:00|1968.5||1968.5||1968.5||1968.5||0
1620918970000|2021-05-13 15:16:10|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|232
1620919000000|2021-05-13 15:16:40||1969.5||1969||1969.5||1969|0
1620919010000|2021-05-13 15:16:50||1969.5||1969.5||1969.5||1969.5|0
1620919020000|2021-05-13 15:17:00|||||||||54
1620919030000|2021-05-13 15:17:10|1971|1970|1971|1970|1971|1970|1971|1970|0
1620919040000|2021-05-13 15:17:20||1969.5||1969.5||1969.5||1969.5|0
1620919070000|2021-05-13 15:17:50|1970.5||1970.5||1970.5||1970.5||0
1620919090000|2021-05-13 15:18:10|1970|1969|1970|1968.5|1970|1969|1970|1968.5|338
1620919100000|2021-05-13 15:18:20||1969||1969||1969||1969|0
1620919140000|2021-05-13 15:19:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|0
1620919150000|2021-05-13 15:19:10|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|0
1620919160000|2021-05-13 15:19:20||1968.5||1968.5||1968.5||1968.5|0
1620919180000|2021-05-13 15:19:40||1969||1969||1969||1969|0
1620919190000|2021-05-13 15:19:50|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|88
1620919260000|2021-05-13 15:21:00|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|41
1620919290000|2021-05-13 15:21:30|1970|1968.5|1970|1968.5|1970|1968.5|1970|1968.5|51
1620919330000|2021-05-13 15:22:10|1969.5|1969|1969.5|1968.5|1969.5|1969|1969.5|1968.5|51
1620919350000|2021-05-13 15:22:30||1967.5||1968||1968||1967.5|0
1620919360000|2021-05-13 15:22:40|1969||1969||1969.5||1969||0
1620919370000|2021-05-13 15:22:50|1968.5|1967.5|1969|1967.5|1969|1967.5|1968.5|1967.5|211
1620919380000|2021-05-13 15:23:00|1970|1968|1970|1968.5|1970|1968.5|1970|1968|52
1620919390000|2021-05-13 15:23:10||1968||1968||1968||1968|0
1620919400000|2021-05-13 15:23:20|1969|1968.5|1969.5|1968|1969.5|1968.5|1969|1968|124
1620919430000|2021-05-13 15:23:50|1969||1969||1969.5||1969||0
1620919440000|2021-05-13 15:24:00|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1969.5|1968|0
1620919450000|2021-05-13 15:24:10|1969||1969||1969||1969||0
1620919460000|2021-05-13 15:24:20|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1969.5|1968|0
1620919470000|2021-05-13 15:24:30|1969||1969||1969||1969||0
1620919480000|2021-05-13 15:24:40|1968.5|1967.5|1969|1968|1969|1968|1968.5|1967.5|68
1620919500000|2021-05-13 15:25:00||1967.5||1967.5||1967.5||1967.5|238
1620919510000|2021-05-13 15:25:10|1968.5||1968.5||1968.5||1968.5||0
1620919520000|2021-05-13 15:25:20|||||||||139
1620919530000|2021-05-13 15:25:30|1968|1967|1968|1967|1968|1967|1968|1967|0
1620919540000|2021-05-13 15:25:40|1968.5|1967.5|1968|1967|1968.5|1967.5|1968|1967|0
1620919550000|2021-05-13 15:25:50|1968.5||1968.5||1968.5||1968.5||0
1620919570000|2021-05-13 15:26:10|1968||1968.5||1968.5||1968||0
1620919580000|2021-05-13 15:26:20|1968|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|0
1620919590000|2021-05-13 15:26:30||1967||1967||1967||1967|0
1620919600000|2021-05-13 15:26:40|1968|1964.5|1967.5|1965|1968|1965.5|1966|1964.5|398
1620919610000|2021-05-13 15:26:50|1968|1965.5|1967|1965|1968|1966|1967|1965|343
1620919620000|2021-05-13 15:27:00|1966.5|1965.5|1966.5|1965|1966.5|1965.5|1966.5|1965|52
1620919630000|2021-05-13 15:27:10|1965.5|1964.5|1965.5|1964|1965.5|1964.5|1965.5|1964|5
1620919640000|2021-05-13 15:27:20|1966|1964.5|1966|1964.5|1966.5|1964.5|1966|1964.5|195
1620919650000|2021-05-13 15:27:30|||||||||110
1620919660000|2021-05-13 15:27:40|1965.5||1965.5||1965.5||1965.5||0
1620919680000|2021-05-13 15:28:00|1966||1966||1966||1966||0
1620919690000|2021-05-13 15:28:10|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|41
1620919700000|2021-05-13 15:28:20|||||||||81
1620919720000|2021-05-13 15:28:40|1965||1965.5||1965.5||1965||62
1620919740000|2021-05-13 15:29:00|1966.5|1964.5|1966|1964.5|1966.5|1964.5|1966|1964.5|11
1620919750000|2021-05-13 15:29:10|1965.5|1964|1965.5|1964|1965.5|1964|1965|1964|26
1620919760000|2021-05-13 15:29:20|1965|1963|1964|1962.5|1965|1963|1964|1962.5|238
1620919770000|2021-05-13 15:29:30|1963.5|1961.5|1964|1962.5|1964|1962.5|1963|1961.5|0
1620919780000|2021-05-13 15:29:40|1965|1963|1963.5|1961.5|1965|1963|1963.5|1961.5|55
1620919790000|2021-05-13 15:29:50||1962||1961.5||1962||1961.5|83
1620975620000|2021-05-14 07:00:20|1984|1973.5|1994.5|1989|1994.5|1989|1984|1973.5|180
1620975630000|2021-05-14 07:00:30|1996|1989.5|2000|1997.5|2000|1997.5|1996|1989.5|2386
1620975640000|2021-05-14 07:00:40|2002|1997|2011|2007|2011|2007|2000|1994|14364
1620975650000|2021-05-14 07:00:50|2010|2006|2008|2004|2013|2008|2005|2000|6093
1620975660000|2021-05-14 07:01:00||2003||2003||2003||2003|351
1620975670000|2021-05-14 07:01:10|2007|2001|2008|1996.5|2008|2006|2003|1996.5|1119
1620975680000|2021-05-14 07:01:20|2009|1997|2023|2019|2024|2019|2009|1997|10206
1620975690000|2021-05-14 07:01:30|2022|2018|2015|2008|2022|2018|2014|2001|1854
1620975700000|2021-05-14 07:01:40|2016|2009|2016|2008|2017|2011|2016|2008|848
1620975710000|2021-05-14 07:01:50|2017|2012|2009|2005|2017|2012|2009|2002|602
1620975720000|2021-05-14 07:02:00|2010|2006|2010|2006|2013|2007|2007|1998|2701
1620975730000|2021-05-14 07:02:10|2014|2007|2015|2008|2015|2008|2014|2007|2865
1620975740000|2021-05-14 07:02:20||2009||2010||2010||2009|1975
1620975750000|2021-05-14 07:02:30|2016|2011|2018|2012|2018|2012|2016|2011|164
1620975760000|2021-05-14 07:02:40|2019|2013|2025|2020|2025|2021|2019|2013|1556
1620975770000|2021-05-14 07:02:50|2024|2019|2018|2013|2024|2019|2018|2013|1398
1620975780000|2021-05-14 07:03:00|2019|2014|2017|2013|2019|2014|2016|2012|1552
1620975790000|2021-05-14 07:03:10|2016|2012|2012|2007|2016|2012|2012|2006|1137
1620975800000|2021-05-14 07:03:20||2008||2008||2008||2008|0
1620975810000|2021-05-14 07:03:30|||||||||5
1620975820000|2021-05-14 07:03:40|2013|2009|2012|2009|2013|2011|2012|2008|2594
1620975830000|2021-05-14 07:03:50|2013|2010|2013|2009|2013|2010|2013|2009|29
1620975840000|2021-05-14 07:04:00|2010|2008|2013|2009|2013|2009|2009|2008|1136
1620975850000|2021-05-14 07:04:10|2012||2012||2012||2012||0
1620975860000|2021-05-14 07:04:20|2013||2013||2013||2013||49
1620975880000|2021-05-14 07:04:40|||||||||252
1620975890000|2021-05-14 07:04:50|||||||||237
1620975900000|2021-05-14 07:05:00|2010|2010|2008|2003|2010|2010|2007|2002|1409
1620975910000|2021-05-14 07:05:10|2007|2006|2008|2006|2008|2006|2007|2003|891
1620975920000|2021-05-14 07:05:20|||||||||299
1620975930000|2021-05-14 07:05:30|2007|2004|2009|2004|2009|2004|2007|2003|31
1620975960000|2021-05-14 07:06:00|2007|2003|2004|2000|2007|2003|2004|2000|1700
1620975970000|2021-05-14 07:06:10|2003|1999.5|2002|1996|2003|1999.5|1999.5|1992|3919
1620975990000|2021-05-14 07:06:30|2004|1996.5|2005|2001|2005|2003|2004|1996.5|172
1620976000000|2021-05-14 07:06:40|2006|2002|2009|2005|2010|2005|2006|2002|125
1620976010000|2021-05-14 07:06:50|2008|2004|2007|2002|2008|2005|2006|2002|1191
1620976020000|2021-05-14 07:07:00||2003||2003||2003||2003|0
1620976030000|2021-05-14 07:07:10|2008|2004|2009|2004|2009|2004|2008|2004|84
1620976040000|2021-05-14 07:07:20||2005||2005||2005||2005|0
1620976050000|2021-05-14 07:07:30|2010|2006|2010|2007|2010|2007|2010|2006|0
1620976060000|2021-05-14 07:07:40|2009|2008|2014|2009|2014|2009|2009|2008|2146
1620976070000|2021-05-14 07:07:50|2013||2013||2013||2013||729
1620976080000|2021-05-14 07:08:00|2012||2012||2012||2012||0
1620976090000|2021-05-14 07:08:10|||||||||1530
1620976120000|2021-05-14 07:08:40|2011|2008|2012|2008|2012|2009|2011|2008|100
1620976130000|2021-05-14 07:08:50|||||||||60
1620976140000|2021-05-14 07:09:00|2013|2009|2017|2013|2017|2013|2013|2009|1820
1620976150000|2021-05-14 07:09:10|2016|2012|2016|2012|2016|2012|2016|2012|0
1620976160000|2021-05-14 07:09:20|2017|2013|2019|2016|2019|2016|2017|2013|240
1620976170000|2021-05-14 07:09:30|2020|2017|2021|2017|2022|2018|2020|2017|23
1620976180000|2021-05-14 07:09:40|2020|2016|2020|2016|2020|2016|2020|2016|484
1620976190000|2021-05-14 07:09:50||2017||2017||2017||2017|0
1620976210000|2021-05-14 07:10:10|2019|2016|2014|2011|2019|2016|2014|2011|3459
1620976220000|2021-05-14 07:10:20|2013|2010|2011|2008|2013|2010|2011|2008|23
1620976230000|2021-05-14 07:10:30|2010|2007|2010|2006|2010|2008|2009|2006|0
1620976240000|2021-05-14 07:10:40|2011|2007|2010|2007|2011|2009|2010|2007|674
1620976250000|2021-05-14 07:10:50|2009|2006|2010|2007|2010|2007|2008|2005|800
1620976260000|2021-05-14 07:11:00|||||||||3
1620976280000|2021-05-14 07:11:20|2009|2006|2009|2007|2009|2007|2008|2005|223
1620976290000|2021-05-14 07:11:30|2010|2008|2009|2005|2010|2008|2009|2005|189
1620976300000|2021-05-14 07:11:40|2010|2006|2010|2007|2010|2007|2010|2006|425
1620976310000|2021-05-14 07:11:50|2009|2006|2009|2006|2009|2006|2009|2006|32
1620976320000|2021-05-14 07:12:00|2010|2007|2010|2007|2010|2007|2010|2007|199
1620976330000|2021-05-14 07:12:10|2009|2008|2009|2007|2009|2008|2008|2007|824
1620976350000|2021-05-14 07:12:30|2010|2008|2010|2007|2010|2009|2010|2007|452
1620976360000|2021-05-14 07:12:40|||||||||90
1620976370000|2021-05-14 07:12:50||2008||2008||2008||2008|85
1620976380000|2021-05-14 07:13:00|2011|2009|2012|2009|2012|2009|2011|2009|662
1620976400000|2021-05-14 07:13:20|2011|2008|2011|2008|2011|2008|2008|2007|204
1620976410000|2021-05-14 07:13:30||2009||2009||2009||2009|0
1620976440000|2021-05-14 07:14:00||2008||2008||2009||2008|160
1620976460000|2021-05-14 07:14:20|2010|2007|2009|2007|2010|2008|2009|2007|741
1620976470000|2021-05-14 07:14:30|||||||||203
1620976480000|2021-05-14 07:14:40|2008|2006|2009|2006|2009|2006|2007|2006|974
1620976490000|2021-05-14 07:14:50||2007||2007||2007||2007|0
1620976500000|2021-05-14 07:15:00|2010|2008|2010|2007|2010|2008|2009|2006|335
1620976510000|2021-05-14 07:15:10|||||||||300
1620976520000|2021-05-14 07:15:20|2008|2006|2008|2005|2010|2006|2006|2004|1820
1620976530000|2021-05-14 07:15:30||2006||2006||2006||2006|0
1620976540000|2021-05-14 07:15:40|||||||||552
1620976590000|2021-05-14 07:16:30|2009|2007|2010|2008|2010|2008|2009|2007|131
1620976620000|2021-05-14 07:17:00|2009|2007|2007|2005|2010|2007|2007|2005|2298
1620976630000|2021-05-14 07:17:10|2008|2006|2008|2005|2008|2006|2008|2005|691
1620976640000|2021-05-14 07:17:20|2007||2007||2007||2007||0
1620976680000|2021-05-14 07:18:00|2008|2006|2010|2007|2010|2007|2007|2006|2632
1620976700000|2021-05-14 07:18:20|2009|2006|2009|2006|2010|2007|2008|2006|191
1620976710000|2021-05-14 07:18:30|2008|2005|2007|2005|2009|2005|2007|2005|654
1620976720000|2021-05-14 07:18:40|2006|2004|2006|2004|2006|2004|2006|2004|801
1620976740000|2021-05-14 07:19:00|2007|2005|2006|2004|2007|2005|2005|2004|1304
1620976750000|2021-05-14 07:19:10|2005|2003|2004|2001|2005|2003|2003|2001|2426
1620976760000|2021-05-14 07:19:20|2005|2002|2003|2002|2005|2002|2003|2001|263
1620976770000|2021-05-14 07:19:30||2001||2001||2001||2001|78
1620976790000|2021-05-14 07:19:50|2002||2002||2002||2002||845
1620976800000|2021-05-14 07:20:00|2003||2003||2003||2003||392
1620976840000|2021-05-14 07:20:40|2004|2002|2004|2003|2004|2003|2004|2002|685
1620976850000|2021-05-14 07:20:50|2005||2005||2005||2005||88
1620976860000|2021-05-14 07:21:00|2006|2004|2006|2004|2007|2004|2006|2004|1273
1620976870000|2021-05-14 07:21:10|2005|2003|2005|2001|2005|2003|2005|2001|881
1620976880000|2021-05-14 07:21:20|2004|2000|2003|2001|2004|2001|2003|2000|0
1620976910000|2021-05-14 07:21:50|2001|2000|2003|2000|2003|2001|2001|2000|300
1620976920000|2021-05-14 07:22:00|2002|1998.5|2001|1998|2002|1998.5|2001|1998|3644
1620976930000|2021-05-14 07:22:10|2000|1996.5|1997.5|1994.5|2000|1996.5|1997.5|1994.5|683
1620976960000|2021-05-14 07:22:40|1998|1996|2000|1998|2000|1998|1998|1996|1007
1620977000000|2021-05-14 07:23:20|2001|1999|2001|1999|2001|1999|2000|1998|2187
1620977010000|2021-05-14 07:23:30|2000|1998.5|1998|1995.5|2000|1999|1998|1995.5|1437
1620977030000|2021-05-14 07:23:50|1997.5||1997.5||1997.5||1997.5||90
1620977050000|2021-05-14 07:24:10|1998|1996.5|1998|1996.5|1998|1996.5|1998|1996|103
1620977060000|2021-05-14 07:24:20|1999|1997|2000|1998|2000|1998.5|1998.5|1997|136
1620977080000|2021-05-14 07:24:40|2001|1998.5|2001|1998.5|2001|1998.5|2000|1998.5|672
1620977100000|2021-05-14 07:25:00|2002|1999|2002|1999.5|2002|1999.5|2001|1999|92
1620977120000|2021-05-14 07:25:20|2003|2000|2003|2000|2003|2000|2002|2000|380
1620977160000|2021-05-14 07:26:00|2002|1999.5|2001|1998|2003|2000|1999|1997|1320
1620977170000|2021-05-14 07:26:10|||||||||238
1620977200000|2021-05-14 07:26:40|1999.5|1997.5|2000|1997.5|2000|1997.5|1998.5|1997|812
1620977220000|2021-05-14 07:27:00|1999.5|1997|1998.5|1995.5|1999.5|1997.5|1998|1995.5|445
1620977230000|2021-05-14 07:27:10|1999|1996|1998|1996|1999|1996|1998|1996|0
1620977240000|2021-05-14 07:27:20|1996|1995.5|1998|1996|1998|1996|1996|1995.5|1143
1620977250000|2021-05-14 07:27:30|1998.5|1997|1997|1995|1999|1997.5|1997|1995|1030
1620977260000|2021-05-14 07:27:40|||||||||50
1620977290000|2021-05-14 07:28:10|1997.5||1997||1997.5||1997||447
1620977300000|2021-05-14 07:28:20|1997.5||1997.5||1997.5||1997.5||1
1620977320000|2021-05-14 07:28:40|1998|1996|1998.5|1996.5|1998.5|1996.5|1998|1996|164
1620977330000|2021-05-14 07:28:50|1998||1998||1998||1998||0
1620977350000|2021-05-14 07:29:10|1998.5|1997|1998|1996.5|2001|1999|1998|1996.5|2686
1620977360000|2021-05-14 07:29:20||1995.5||1996||1996||1995|9
1620977400000|2021-05-14 07:30:00|1998.5|1996.5|1999.5|1997.5|1999.5|1997.5|1998.5|1996.5|123
1620977410000|2021-05-14 07:30:10||1998||1998||1998||1998|0
1620977430000|2021-05-14 07:30:30|2000|1998.5|2001|1999.5|2001|2000|1999.5|1998.5|1608
1620977460000|2021-05-14 07:31:00|2002|2000|2002|2000|2002|2000|2002|2000|1273
1620977520000|2021-05-14 07:32:00|||||||||3000
1620977530000|2021-05-14 07:32:10|2001|1999.5|1999.5|1997.5|2002|1999.5|1998.5|1996.5|4162
1620977550000|2021-05-14 07:32:30|1999||1999||1999.5||1999||378
1620977560000|2021-05-14 07:32:40|1998.5|1997|1998|1996|1998.5|1997|1997.5|1996|253
1620977570000|2021-05-14 07:32:50|||||||||50
1620977580000|2021-05-14 07:33:00|1997|1995.5|1993.5|1991.5|1997|1995.5|1993.5|1991.5|1048
1620977590000|2021-05-14 07:33:10|1993||1993||1993||1993||0
1620977600000|2021-05-14 07:33:20|1992.5|1990|1991.5|1988.5|1992.5|1990|1991.5|1988|500
1620977610000|2021-05-14 07:33:30|1992|1989.5|1995.5|1993.5|1995.5|1994|1992|1989.5|4095
1620977620000|2021-05-14 07:33:40|1995|1993|1995|1993|1995|1993|1995|1993|0
1620977630000|2021-05-14 07:33:50|1995.5|1993.5|1995|1993|1995.5|1994|1995|1993|0
1620977640000|2021-05-14 07:34:00|1994.5||1994.5||1994.5||1994.5||0
1620977650000|2021-05-14 07:34:10||1992||1992||1992||1992|781
1620977670000|2021-05-14 07:34:30||1993||1993||1993||1993|0
1620977680000|2021-05-14 07:34:40|1995.5|1993.5|1997|1994.5|1997|1994.5|1995.5|1993|236
1620977690000|2021-05-14 07:34:50|1996.5|1994|1996.5|1994|1996.5|1994.5|1996.5|1994|0
1620977700000|2021-05-14 07:35:00|1997|1994.5|1998|1996|1998|1996|1997|1994.5|0
1620977710000|2021-05-14 07:35:10|1998.5|1996.5|1999|1996.5|1999|1996.5|1998.5|1996.5|0
1620977730000|2021-05-14 07:35:30|1998.5|1997|2000|1999|2000|1999|1998.5|1997|946
1620977740000|2021-05-14 07:35:40|2001|1999.5|2002|1999.5|2002|1999.5|2001|1999.5|82
1620977770000|2021-05-14 07:36:10|||||||||340
1620977810000|2021-05-14 07:36:50|||||||||2
1620977830000|2021-05-14 07:37:10|2003|2000|2003|2001|2004|2001|2003|2000|429
1620977880000|2021-05-14 07:38:00|2004|2002|2004|2001|2004|2002|2004|2001|187
1620977900000|2021-05-14 07:38:20|2003|2000|2001|1998.5|2004|2000|1999.5|1998.5|9965
1620977910000|2021-05-14 07:38:30|2002|2000|2005|2002|2005|2002|2001|1998.5|1058
1620977930000|2021-05-14 07:38:50|2004|2001|2003|2000|2004|2002|2002|2000|902
1620977940000|2021-05-14 07:39:00||2001||2001||2001||2001|0
1620977950000|2021-05-14 07:39:10|||||||||489
1620977970000|2021-05-14 07:39:30||2000||2001||2001||2000|184
1620978000000|2021-05-14 07:40:00|2004|2002|2003|2002|2004|2002|2003|2001|250
1620978010000|2021-05-14 07:40:10|2004||2004||2004||2004||7
1620978090000|2021-05-14 07:41:30|2002|2001|2006|2004|2006|2004|2002|2001|1687
1620978140000|2021-05-14 07:42:20|||||||||25
1620978160000|2021-05-14 07:42:40|||||||||125
1620978190000|2021-05-14 07:43:10|2007||2007||2007||2007||1055
1620978210000|2021-05-14 07:43:30|||||||||307
1620978260000|2021-05-14 07:44:20|||||||||420
1620978330000|2021-05-14 07:45:30|||||||||206
1620978340000|2021-05-14 07:45:40|2006|2003|2005|2003|2006|2004|2005|2003|997
1620978360000|2021-05-14 07:46:00|||||||||600
1620978370000|2021-05-14 07:46:10|2004|2002|2004|2002|2004|2002|2004|2002|411
1620978400000|2021-05-14 07:46:40||2003||2002||2003||2002|125
1620978420000|2021-05-14 07:47:00|2005|2003|2006|2003|2006|2003|2005|2003|986
1620978450000|2021-05-14 07:47:30|2007|2004|2007|2005|2007|2005|2007|2004|285
1620978500000|2021-05-14 07:48:20|2006|2006|2005|2003|2006|2006|2005|2003|781
1620978510000|2021-05-14 07:48:30|2004||2004||2004||2004||0
1620978520000|2021-05-14 07:48:40||2002||2002||2002||2002|220
1620978600000|2021-05-14 07:50:00|2003||2003||2003||2003||0
1620978620000|2021-05-14 07:50:20|2004||2004||2004||2004||175
1620978630000|2021-05-14 07:50:30|2005|2003|2005|2003|2005|2003|2005|2003|615
1620978660000|2021-05-14 07:51:00|2004|2002|2005|2003|2005|2003|2003|2001|2115
1620978670000|2021-05-14 07:51:10|||||||||208
1620978720000|2021-05-14 07:52:00|2006|2004|2006|2003|2006|2004|2005|2003|685
1620978770000|2021-05-14 07:52:50||2004||2004||2004||2004|0
1620978780000|2021-05-14 07:53:00|2007|2005|2007|2004|2007|2006|2007|2004|914
1620978800000|2021-05-14 07:53:20|||||||||700
1620978840000|2021-05-14 07:54:00|2006||2006||2006||2006||1020
1620978850000|2021-05-14 07:54:10|2007|2005|2007|2005|2007|2005|2007|2005|0
1620978870000|2021-05-14 07:54:30|2006|2004|2006|2004|2007|2005|2006|2004|576
1620978880000|2021-05-14 07:54:40|2007|2005|2007|2005|2007|2005|2007|2005|34
1620978900000|2021-05-14 07:55:00||2004||2004||2004||2004|0
1620978920000|2021-05-14 07:55:20||2005||2005||2005||2005|0
1620978940000|2021-05-14 07:55:40|2008|2006|2008|2006|2009|2007|2008|2006|645
1620978950000|2021-05-14 07:55:50|2009||2009||2009||2009||258
1620978960000|2021-05-14 07:56:00|||||||||112
1620978980000|2021-05-14 07:56:20|2008|2007|2012|2010|2013|2010|2008|2007|1370
1620979020000|2021-05-14 07:57:00|2011|2009|2011|2009|2012|2009|2011|2009|562
1620979030000|2021-05-14 07:57:10|||||||||40
1620979050000|2021-05-14 07:57:30|2010|2008|2009|2006|2010|2008|2008|2006|2689
1620979060000|2021-05-14 07:57:40|2010|2007|2010|2008|2010|2008|2010|2007|125
1620979070000|2021-05-14 07:57:50|2009|2007|2009|2007|2009|2007|2009|2007|66
1620979100000|2021-05-14 07:58:20|2010|2008|2010|2008|2010|2008|2010|2008|125
1620979170000|2021-05-14 07:59:30|||||||||25
1620979180000|2021-05-14 07:59:40|||||||||18
1620979190000|2021-05-14 07:59:50|2009|2007|2010|2008|2010|2008|2009|2007|134
1620979200000|2021-05-14 08:00:00|2009|2007|2009|2007|2009|2007|2009|2007|108
1620979210000|2021-05-14 08:00:10|2010|2008|2010|2008|2010|2008|2010|2008|512
1620979280000|2021-05-14 08:01:20|2009|2007|2010|2008|2010|2008|2009|2007|250
1620979310000|2021-05-14 08:01:50|||||||||111
1620979340000|2021-05-14 08:02:20|||||||||48
1620979400000|2021-05-14 08:03:20|||||||||152
1620979410000|2021-05-14 08:03:30|||||||||683
1620979420000|2021-05-14 08:03:40|2011|2009|2011|2010|2012|2010|2010|2009|1887
1620979440000|2021-05-14 08:04:00|2010|2009|2010|2009|2010|2009|2010|2009|2298
1620979460000|2021-05-14 08:04:20||2008||2008||2008||2008|1126
1620979500000|2021-05-14 08:05:00|||||||||863
1620979560000|2021-05-14 08:06:00|2011|2009|2011|2009|2011|2009|2011|2009|973
1620979620000|2021-05-14 08:07:00||2010||2010||2010||2010|84
1620979630000|2021-05-14 08:07:10||2009||2009||2009||2009|1189
1620979640000|2021-05-14 08:07:20|||||||||1000
1620979690000|2021-05-14 08:08:10|2010||2011||2011||2010||398
1620979820000|2021-05-14 08:10:20|||||||||505
1620979830000|2021-05-14 08:10:30|||||||||137
1620979840000|2021-05-14 08:10:40|2010|2008|2010|2008|2010|2008|2010|2008|1013
1620979850000|2021-05-14 08:10:50|||||||||76
1620979860000|2021-05-14 08:11:00|||||||||272
1620979870000|2021-05-14 08:11:10|2009||2010||2010||2009||366
1620979900000|2021-05-14 08:11:40|||||||||55
1620979910000|2021-05-14 08:11:50|2011|2009|2011|2010|2012|2010|2010|2009|1403
1620979920000|2021-05-14 08:12:00||2009||2009||2009||2009|228
1620979950000|2021-05-14 08:12:30|2010|2008|2010|2008|2011|2008|2010|2008|877
1620979970000|2021-05-14 08:12:50|2011|2009|2011|2009|2011|2009|2011|2009|63
1620979980000|2021-05-14 08:13:00|||||||||214
1620980030000|2021-05-14 08:13:50|2010|2008|2009|2008|2010|2009|2009|2008|1206
1620980040000|2021-05-14 08:14:00|||||||||50
1620980050000|2021-05-14 08:14:10|2010|2009|2010|2008|2010|2009|2010|2008|606
1620980070000|2021-05-14 08:14:30|||||||||1
1620980100000|2021-05-14 08:15:00|2009||2009||2009||2009||128
1620980110000|2021-05-14 08:15:10|2010||2010||2010||2010||125
1620980210000|2021-05-14 08:16:50|2011|2009|2010|2009|2011|2009|2010|2009|1072
1620980220000|2021-05-14 08:17:00|2011||2011||2011||2011||383
1620980240000|2021-05-14 08:17:20||2010||2010||2010||2010|272
1620980290000|2021-05-14 08:18:10|2012|2009|2011|2009|2012|2010|2011|2009|1711
1620980330000|2021-05-14 08:18:50|2010||2010||2010||2010||197
1620980340000|2021-05-14 08:19:00|2011|2010|2011|2010|2011|2010|2011|2010|428
1620980370000|2021-05-14 08:19:30|||||||||274
1620980390000|2021-05-14 08:19:50|||||||||43
1620980420000|2021-05-14 08:20:20|||||||||131
1620980430000|2021-05-14 08:20:30|2010|2009|2011|2009|2011|2009|2010|2009|323
1620980440000|2021-05-14 08:20:40|||||||||3
1620980460000|2021-05-14 08:21:00|||||||||125
1620980470000|2021-05-14 08:21:10|2010||2010||2010||2010||0
1620980480000|2021-05-14 08:21:20|2011|2008|2011|2009|2011|2009|2011|2008|1362
1620980510000|2021-05-14 08:21:50|||||||||230
1620980520000|2021-05-14 08:22:00|||||||||92
1620980530000|2021-05-14 08:22:10|2010||2011||2011||2010||248
1620980540000|2021-05-14 08:22:20|2010||2010||2011||2010||285
1620980550000|2021-05-14 08:22:30|2009|2008|2007|2005|2009|2009|2006|2005|2813
1620980560000|2021-05-14 08:22:40||2006||2006||2006||2006|0
1620980570000|2021-05-14 08:22:50|2008||2008||2008||2008||236
1620980720000|2021-05-14 08:25:20|||||||||197
1620980740000|2021-05-14 08:25:40|||||||||195
1620980790000|2021-05-14 08:26:30|||||||||2000
1620980800000|2021-05-14 08:26:40|2007|2005|2006|2004|2007|2006|2006|2004|1614
1620980810000|2021-05-14 08:26:50|||||||||210
1620980820000|2021-05-14 08:27:00|2007|2005|2007|2005|2007|2006|2006|2005|374
1620980840000|2021-05-14 08:27:20|2006|2004|2006|2004|2006|2004|2006|2004|0
1620980860000|2021-05-14 08:27:40|2007|2005|2007|2005|2007|2005|2007|2005|125
1620980870000|2021-05-14 08:27:50||2006||2006||2006||2006|0
1620980880000|2021-05-14 08:28:00|2008|2007|2008|2007|2008|2007|2008|2007|119
1620980940000|2021-05-14 08:29:00|||||||||681
1620980980000|2021-05-14 08:29:40|||||||||120
1620981000000|2021-05-14 08:30:00|||||||||275
1620981090000|2021-05-14 08:31:30|2007|2006|2008|2006|2008|2007|2007|2006|640
1620981120000|2021-05-14 08:32:00|||||||||44
1620981160000|2021-05-14 08:32:40|2007|2005|2006|2004|2008|2005|2005|2004|2022
1620981170000|2021-05-14 08:32:50|2005||2005||2005||2005||1
1620981180000|2021-05-14 08:33:00|2006||2006||2006||2006||126
1620981200000|2021-05-14 08:33:20|2005|2003|2004|2002|2005|2003|2004|2002|1259
1620981210000|2021-05-14 08:33:30|2005||2005||2005||2005||0
1620981300000|2021-05-14 08:35:00|||||||||181
1620981310000|2021-05-14 08:35:10|||||||||1000
1620981390000|2021-05-14 08:36:30|||||||||170
1620981420000|2021-05-14 08:37:00||2003||2003||2003||2003|303
1620981440000|2021-05-14 08:37:20|2004|2002|2003|2001|2004|2002|2002|2001|1643
1620981450000|2021-05-14 08:37:30|||||||||10
1620981470000|2021-05-14 08:37:50|||||||||17
1620981480000|2021-05-14 08:38:00|||||||||6
1620981490000|2021-05-14 08:38:10|||||||||8
1620981500000|2021-05-14 08:38:20|||||||||6
1620981510000|2021-05-14 08:38:30|||||||||250
1620981520000|2021-05-14 08:38:40|||||||||3
1620981540000|2021-05-14 08:39:00|2002|2000|2003|2001|2003|2001|2001|2000|871
1620981660000|2021-05-14 08:41:00||2002||2001||2002||2001|328
1620981720000|2021-05-14 08:42:00|||||||||3
1620981750000|2021-05-14 08:42:30|2004|2002|2004|2002|2004|2002|2003|2001|1448
1620981780000|2021-05-14 08:43:00||2003||2003||2003||2003|14
1620981790000|2021-05-14 08:43:10|2005|2002|2003|2001|2005|2002|2003|2001|1683
1620981800000|2021-05-14 08:43:20|||||||||6
1620981890000|2021-05-14 08:44:50|2002|2000|2002|2001|2002|2001|2001|2000|1396
1620981900000|2021-05-14 08:45:00||2000||2000||2000||2000|0
1620981940000|2021-05-14 08:45:40|2001|1999.5|1998.5|1996|2001|2000|1997|1995|8112
1620981950000|2021-05-14 08:45:50|1999.5|1996.5|2001|1999|2001|1999.5|1999|1996.5|2274
1620981960000|2021-05-14 08:46:00|||||||||126
1620981980000|2021-05-14 08:46:20|2002|2000|2001|1999.5|2002|2000|2001|1999|446
1620981990000|2021-05-14 08:46:30|2000|1999|2001|1999.5|2001|2000|1999.5|1999|1115
1620982030000|2021-05-14 08:47:10|||||||||148
1620982060000|2021-05-14 08:47:40||2000||1999.5||2000||1999.5|0
1620982080000|2021-05-14 08:48:00|2002|2000|2002|2000|2002|2001|2001|1999.5|2196
1620982130000|2021-05-14 08:48:50|2001||2001||2001||2001||6
1620982150000|2021-05-14 08:49:10|2000|1999.5|2001|1999.5|2001|2000|2000|1999.5|1424
1620982160000|2021-05-14 08:49:20||2000||2000||2000||2000|0
1620982170000|2021-05-14 08:49:30|2002|2001|2002|2001|2003|2002|2002|2001|1038
1620982220000|2021-05-14 08:50:20|||||||||25
1620982230000|2021-05-14 08:50:30|2001|2000|2001|2000|2002|2000|2001|2000|6
1620982260000|2021-05-14 08:51:00|2002|2001|2002|2001|2003|2001|2002|2001|640
1620982270000|2021-05-14 08:51:10|2003||2002||2003||2002||110
1620982300000|2021-05-14 08:51:40|2001|2000|2001|2000|2001|2000|2001|2000|279
1620982310000|2021-05-14 08:51:50|||||||||57
1620982320000|2021-05-14 08:52:00|2002|2001|2001|2000|2002|2001|2001|2000|435
1620982340000|2021-05-14 08:52:20|2000|1999.5|2000|1999|2001|1999.5|2000|1999|3899
1620982350000|2021-05-14 08:52:30|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|244
1620982410000|2021-05-14 08:53:30|2000|1999|2000|1999|2000|1999.5|1999.5|1999|1270
1620982420000|2021-05-14 08:53:40|1999.5|1998.5|2000|1998.5|2000|1999|1999|1998|989
1620982450000|2021-05-14 08:54:10|1999.5||1999.5||1999.5||1999.5||0
1620982470000|2021-05-14 08:54:30|1999|1998|1998|1997.5|1999|1998.5|1998|1997.5|1527
1620982480000|2021-05-14 08:54:40|1998.5||1998.5||1998.5||1998.5||118
1620982500000|2021-05-14 08:55:00|||||||||143
1620982540000|2021-05-14 08:55:40|1999|1998|1998.5|1997.5|1999|1998.5|1998.5|1997.5|1305
1620982550000|2021-05-14 08:55:50|1999|1998|1999|1998.5|1999.5|1998.5|1999|1998|764
1620982560000|2021-05-14 08:56:00|||||||||100
1620982570000|2021-05-14 08:56:10|1999.5|1999|2000|1999.5|2000|1999.5|1999.5|1999|451
1620982580000|2021-05-14 08:56:20|2001|2000|2001|2000|2001|2000|2000|1999.5|806
1620982610000|2021-05-14 08:56:50|2002|2001|2001|2000|2002|2001|2001|2000|476
1620982620000|2021-05-14 08:57:00|2000|1999.5|2000|1999|2000|1999.5|2000|1999|789
1620982660000|2021-05-14 08:57:40|2001|1999.5|2001|2000|2001|2000|2001|1999.5|967
1620982760000|2021-05-14 08:59:20|2000|1999.5|2000|1999.5|2001|1999.5|1999.5|1999|1882
1620982770000|2021-05-14 08:59:30|2001|2000|2001|2000|2001|2000|2001|2000|597
1620982800000|2021-05-14 09:00:00|2002|2001|2002|2001|2002|2001|2002|2000|226
1620982820000|2021-05-14 09:00:20||2000||2000||2000||2000|331
1620982920000|2021-05-14 09:02:00|||||||||24
1620982930000|2021-05-14 09:02:10|||||||||16
1620982940000|2021-05-14 09:02:20|2003|2001|2003|2001|2003|2002|2002|2001|1564
1620982960000|2021-05-14 09:02:40|||||||||248
1620983020000|2021-05-14 09:03:40|2002|2002|2004|2003|2004|2003|2002|2002|1771
1620983030000|2021-05-14 09:03:50|2005|2004|2005|2004|2006|2005|2005|2004|1326
1620983050000|2021-05-14 09:04:10|||||||||49
1620983060000|2021-05-14 09:04:20|||||||||61
1620983070000|2021-05-14 09:04:30|2006||2006||2006||2006||97
1620983090000|2021-05-14 09:04:50|2005||2005||2005||2005||0
1620983110000|2021-05-14 09:05:10||2003||2004||2004||2003|1918
1620983120000|2021-05-14 09:05:20||2003||2003||2003||2003|0
1620983130000|2021-05-14 09:05:30|||||||||251
1620983160000|2021-05-14 09:06:00|||||||||3044
1620983170000|2021-05-14 09:06:10|2004|2004|2005|2003|2005|2004|2004|2003|546
1620983260000|2021-05-14 09:07:40|2004||2004||2004||2004||1383
1620983270000|2021-05-14 09:07:50|2005||2004||2005||2004||399
1620983280000|2021-05-14 09:08:00|2003|2002|2003|2002|2004|2002|2003|2002|751
1620983290000|2021-05-14 09:08:10|2004||2003||2004||2003||838
1620983350000|2021-05-14 09:09:10|2004||2004||2004||2003||531
1620983470000|2021-05-14 09:11:10||2003||2002||2003||2002|125
1620983530000|2021-05-14 09:12:10|2003||2003||2003||2003||1476
1620983540000|2021-05-14 09:12:20|2004|2003|2003|2002|2004|2003|2003|2002|909
1620983560000|2021-05-14 09:12:40|2002|2001|2002|2001|2002|2001|2002|2001|201
1620983650000|2021-05-14 09:14:10|2003|2002|2003|2002|2003|2002|2003|2002|2511
1620983690000|2021-05-14 09:14:50|2002|2001|2002|2001|2002|2001|2002|2001|369
1620983700000|2021-05-14 09:15:00|2003|2002|2003|2002|2003|2002|2003|2002|795
1620983720000|2021-05-14 09:15:20||2001||2001||2001||2001|33
1620983810000|2021-05-14 09:16:50|||||||||102
1620983830000|2021-05-14 09:17:10|||||||||22
1620983860000|2021-05-14 09:17:40|2002|2002|2003|2001|2003|2002|2002|2001|1276
1620983870000|2021-05-14 09:17:50|2002||2002||2002||2002||0
1620983890000|2021-05-14 09:18:10|||||||||52
1620983900000|2021-05-14 09:18:20|2001|2000|2002|2001|2002|2001|2001|2000|4021
1620983920000|2021-05-14 09:18:40|2003|2002|2003|2001|2003|2002|2003|2001|662
1620983950000|2021-05-14 09:19:10|2002||2002||2002||2002||0
1620983990000|2021-05-14 09:19:50|||||||||67
1620984000000|2021-05-14 09:20:00|||||||||21
1620984050000|2021-05-14 09:20:50|2003|2002|2002|2001|2003|2002|2002|2001|164
1620984060000|2021-05-14 09:21:00|2003|2002|2003|2001|2003|2002|2003|2001|97
1620984070000|2021-05-14 09:21:10|||||||||727
1620984140000|2021-05-14 09:22:20|||||||||2135
1620984180000|2021-05-14 09:23:00|2004|2002|2006|2004|2006|2005|2004|2002|2786
1620984240000|2021-05-14 09:24:00|2007|2005|2008|2006|2008|2007|2007|2005|1976
1620984250000|2021-05-14 09:24:10|2007|2007|2008|2006|2008|2007|2007|2006|1025
1620984270000|2021-05-14 09:24:30|2007||2008||2008||2007||125
1620984300000|2021-05-14 09:25:00|2009|2007|2009|2007|2009|2007|2009|2007|1650
1620984370000|2021-05-14 09:26:10|2010|2008|2010|2009|2010|2009|2010|2008|233
1620984390000|2021-05-14 09:26:30|||||||||330
1620984400000|2021-05-14 09:26:40|||||||||207
1620984410000|2021-05-14 09:26:50|||||||||85
1620984420000|2021-05-14 09:27:00|2011||2011||2011||2011||60
1620984430000|2021-05-14 09:27:10|2012|2010|2012|2010|2013|2011|2012|2009|4091
1620984470000|2021-05-14 09:27:50|2011||2011||2011||2011||0
1620984480000|2021-05-14 09:28:00|2012|2011|2013|2011|2013|2011|2012|2010|1992
1620984490000|2021-05-14 09:28:10|2012||2012||2012||2012||0
1620984500000|2021-05-14 09:28:20||2010||2010||2010||2010|9
1620984510000|2021-05-14 09:28:30||2011||2011||2011||2011|189
1620984520000|2021-05-14 09:28:40||2010||2010||2011||2010|121
1620984540000|2021-05-14 09:29:00|||||||||193
1620984600000|2021-05-14 09:30:00|2013|2011|2012|2010|2013|2011|2012|2010|2239
1620984610000|2021-05-14 09:30:10|2013|2011|2013|2011|2013|2011|2013|2011|0
1620984640000|2021-05-14 09:30:40|2012||2012||2012||2012||550
1620984650000|2021-05-14 09:30:50|2013|2012|2013|2011|2013|2012|2013|2011|304
1620984700000|2021-05-14 09:31:40|2012||2012||2012||2012||0
1620984710000|2021-05-14 09:31:50|2013||2013||2013||2013||0
1620984750000|2021-05-14 09:32:30|2012|2012|2013|2012|2013|2012|2012|2012|195
1620984760000|2021-05-14 09:32:40|2014|2013|2014|2013|2014|2013|2014|2012|639
1620984770000|2021-05-14 09:32:50||2012||2013||2013||2012|2041
1620984780000|2021-05-14 09:33:00|||||||||25
1620984790000|2021-05-14 09:33:10||2012||2013||2013||2012|543
1620984810000|2021-05-14 09:33:30|||||||||370
1620984830000|2021-05-14 09:33:50|||||||||141
1620984840000|2021-05-14 09:34:00|2015|2014|2015|2014|2015|2014|2015|2014|891
1620984850000|2021-05-14 09:34:10|2016||2016||2016||2016||870
1620984950000|2021-05-14 09:35:50|2017|2015|2017|2015|2017|2016|2017|2014|294
1620984970000|2021-05-14 09:36:10|2018||2017||2018||2017||0
1620985050000|2021-05-14 09:37:30|||||||||232
1620985060000|2021-05-14 09:37:40|2016|2014|2016|2014|2016|2015|2016|2014|559
1620985110000|2021-05-14 09:38:30|2015|2013|2015|2013|2016|2014|2014|2013|1851
1620985130000|2021-05-14 09:38:50|||||||||361
1620985190000|2021-05-14 09:39:50|||||||||300
1620985240000|2021-05-14 09:40:40|2014|2012|2013|2012|2015|2012|2013|2011|1731
1620985250000|2021-05-14 09:40:50||2011||2011||2011||2011|175
1620985340000|2021-05-14 09:42:20|||||||||51
1620985350000|2021-05-14 09:42:30|2014|2012|2014|2012|2014|2012|2014|2012|125
1620985380000|2021-05-14 09:43:00|||||||||150
1620985440000|2021-05-14 09:44:00|||||||||350
1620985550000|2021-05-14 09:45:50|||||||||40
1620985560000|2021-05-14 09:46:00|||||||||255
1620985690000|2021-05-14 09:48:10|||||||||246
1620985740000|2021-05-14 09:49:00|2015|2013|2017|2015|2018|2017|2015|2012|4364
1620985750000|2021-05-14 09:49:10|2018|2016|2018|2016|2018|2016|2018|2016|88
1620985770000|2021-05-14 09:49:30|2017|2015|2017|2015|2017|2016|2017|2015|880
1620985800000|2021-05-14 09:50:00|2016|2014|2014|2012|2016|2014|2014|2012|2169
1620985810000|2021-05-14 09:50:10|||||||||7
1620985820000|2021-05-14 09:50:20|||||||||460
1620985850000|2021-05-14 09:50:50|||||||||1050
1620985870000|2021-05-14 09:51:10|||||||||160
1620985940000|2021-05-14 09:52:20|||||||||1040
1620985960000|2021-05-14 09:52:40|2013|2011|2013|2011|2013|2012|2013|2011|622
1620986040000|2021-05-14 09:54:00|||||||||246
1620986070000|2021-05-14 09:54:30||2012||2011||2012||2011|196
1620986190000|2021-05-14 09:56:30||2012||2011||2012||2011|385
1620986250000|2021-05-14 09:57:30|||||||||202
1620986270000|2021-05-14 09:57:50|2012|2010|2011|2009|2012|2010|2011|2009|2706
1620986280000|2021-05-14 09:58:00|||||||||167
1620986290000|2021-05-14 09:58:10|2010||2011||2011||2010||19
1620986330000|2021-05-14 09:58:50|2010||2010||2010||2010||0
1620986340000|2021-05-14 09:59:00|2009|2007|2009|2008|2009|2008|2009|2007|426
1620986370000|2021-05-14 09:59:30|||||||||577
1620986400000|2021-05-14 10:00:00||2007||2007||2008||2007|708
1620986470000|2021-05-14 10:01:10|2008||2008||2008||2008||47
1620986500000|2021-05-14 10:01:40||2006||2006||2006||2006|221
1620986640000|2021-05-14 10:04:00||2007||2007||2007||2007|0
1620986660000|2021-05-14 10:04:20|||||||||100
1620986680000|2021-05-14 10:04:40|||||||||247
1620986690000|2021-05-14 10:04:50|||||||||106
1620986700000|2021-05-14 10:05:00||2006||2006||2006||2006|117
1620986710000|2021-05-14 10:05:10|2007||2008||2008||2007||45
1620986800000|2021-05-14 10:06:40||2007||2007||2007||2007|0
1620986810000|2021-05-14 10:06:50|2009|2006|2008|2007|2009|2008|2008|2006|1447
1620986820000|2021-05-14 10:07:00|2009|2008|2009|2007|2009|2008|2009|2007|331
1620986880000|2021-05-14 10:08:00|2008||2009||2009||2008||125
1620986910000|2021-05-14 10:08:30|||||||||10
1620987030000|2021-05-14 10:10:30|||||||||45
1620987130000|2021-05-14 10:12:10|||||||||336
1620987150000|2021-05-14 10:12:30||2008||2008||2008||2008|0
1620987160000|2021-05-14 10:12:40|2010|2009|2012|2010|2012|2011|2009|2008|1723
1620987210000|2021-05-14 10:13:30|||||||||36
1620987300000|2021-05-14 10:15:00||2011||2011||2011||2011|0
1620987310000|2021-05-14 10:15:10|2013|2012|2013|2012|2013|2012|2013|2012|591
1620987330000|2021-05-14 10:15:30|2014|2013|2013|2012|2014|2013|2013|2012|531
1620987340000|2021-05-14 10:15:40|2014||2014||2014||2014||118
1620987370000|2021-05-14 10:16:10|2013||2013||2013||2013||0
1620987380000|2021-05-14 10:16:20|||||||||146
1620987410000|2021-05-14 10:16:50|||||||||127
1620987450000|2021-05-14 10:17:30|2014|2011|2013|2012|2014|2012|2013|2011|1646
1620987470000|2021-05-14 10:17:50|2014||2014||2014||2014||0
1620987490000|2021-05-14 10:18:10|2013|2011|2013|2011|2013|2011|2013|2011|198
1620987700000|2021-05-14 10:21:40|||||||||432
1620987770000|2021-05-14 10:22:50|2012|2010|2011|2010|2012|2010|2011|2010|1533
1620987890000|2021-05-14 10:24:50|||||||||18
1620987900000|2021-05-14 10:25:00|||||||||16
1620987910000|2021-05-14 10:25:10|||||||||126
1620988000000|2021-05-14 10:26:40|||||||||1
1620988040000|2021-05-14 10:27:20|2010|2009|2010|2009|2011|2009|2010|2009|1574
1620988140000|2021-05-14 10:29:00|2011|2010|2010|2009|2011|2010|2010|2009|565
1620988180000|2021-05-14 10:29:40|||||||||123
1620988230000|2021-05-14 10:30:30|||||||||1372
1620988310000|2021-05-14 10:31:50|2009|2008|2010|2009|2010|2009|2009|2008|1315
1620988420000|2021-05-14 10:33:40|2009|2008|2010|2008|2010|2009|2009|2008|711
1620988430000|2021-05-14 10:33:50|2009|2007|2008|2007|2009|2007|2008|2007|142
1620988450000|2021-05-14 10:34:10|2007|2006|2007|2005|2008|2006|2007|2005|904
1620988460000|2021-05-14 10:34:20|||||||||80
1620988640000|2021-05-14 10:37:20|||||||||24
1620988660000|2021-05-14 10:37:40|2006|2004|2005|2004|2006|2005|2005|2004|1142
1620988670000|2021-05-14 10:37:50|2004|2003|2004|2002|2004|2003|2004|2002|1623
1620988690000|2021-05-14 10:38:10|2003||2003||2003||2003||95
1620988730000|2021-05-14 10:38:50|2004|2003|2004|2002|2004|2003|2004|2002|431
1620988770000|2021-05-14 10:39:30|2003|2001|2003|2001|2004|2001|2003|2001|1522
1620988810000|2021-05-14 10:40:10|||||||||9
1620988820000|2021-05-14 10:40:20||2002||2001||2002||2001|10
1620988890000|2021-05-14 10:41:30|||||||||200
1620988900000|2021-05-14 10:41:40||2002||2002||2002||2002|0
1620988910000|2021-05-14 10:41:50||2001||2001||2001||2001|89
1620988920000|2021-05-14 10:42:00|||||||||229
1620989160000|2021-05-14 10:46:00|||||||||36
1620989190000|2021-05-14 10:46:30||2002||2001||2002||2001|145
1620989340000|2021-05-14 10:49:00|2004|2002|2009|2006|2009|2008|2004|2001|5117
1620989410000|2021-05-14 10:50:10|2008||2008||2008||2007||259
1620989420000|2021-05-14 10:50:20|2009||2009||2009||2009||110
1620989460000|2021-05-14 10:51:00|||||||||248
1620989560000|2021-05-14 10:52:40|||||||||312
1620989580000|2021-05-14 10:53:00|2008|2005|2005|2002|2008|2006|2005|2002|2858
1620989620000|2021-05-14 10:53:40||2003||2003||2004||2003|1322
1620989640000|2021-05-14 10:54:00|||||||||398
1620989660000|2021-05-14 10:54:20|||||||||135
1620989700000|2021-05-14 10:55:00|||||||||215
1620989760000|2021-05-14 10:56:00|2004||2005||2005||2004||17
1620989800000|2021-05-14 10:56:40|2006|2004|2006|2004|2006|2004|2006|2004|815
1620989810000|2021-05-14 10:56:50|2005||2005||2005||2005||0
1620989830000|2021-05-14 10:57:10|2004|2003|2004|2003|2004|2003|2004|2003|367
1620989850000|2021-05-14 10:57:30|2005||2005||2005||2005||243
1620989930000|2021-05-14 10:58:50|2006|2004|2005|2004|2006|2005|2005|2004|1337
1620989940000|2021-05-14 10:59:00|2006|2005|2009|2008|2009|2008|2006|2005|2148
1620989950000|2021-05-14 10:59:10|2008|2007|2007|2005|2009|2007|2007|2005|2219
1620989970000|2021-05-14 10:59:30|2006||2006||2006||2006||612
1620989990000|2021-05-14 10:59:50||2004||2004||2004||2004|473
1620990060000|2021-05-14 11:01:00||2005||2005||2005||2005|0
1620990110000|2021-05-14 11:01:50|2007||2007||2007||2007||227
1620990120000|2021-05-14 11:02:00|2006|2004|2006|2004|2006|2004|2006|2004|136
1620990130000|2021-05-14 11:02:10|||||||||20
1620990140000|2021-05-14 11:02:20|||||||||137
1620990300000|2021-05-14 11:05:00|||||||||134
1620990430000|2021-05-14 11:07:10|2005|2005|2007|2005|2008|2006|2005|2003|4893
1620990440000|2021-05-14 11:07:20|2006||2006||2006||2006||0
1620990490000|2021-05-14 11:08:10|2005|2004|2006|2004|2006|2004|2005|2004|1260
1620990550000|2021-05-14 11:09:10||2005||2005||2005||2005|0
1620990580000|2021-05-14 11:09:40|||||||||175
1620990610000|2021-05-14 11:10:10|||||||||25
1620990640000|2021-05-14 11:10:40|2007|2006|2006|2005|2007|2006|2006|2005|1330
1620990690000|2021-05-14 11:11:30||2004||2004||2005||2004|706
1620990710000|2021-05-14 11:11:50||2005||2005||2005||2005|125
1620990750000|2021-05-14 11:12:30|2005|2004|2005|2004|2005|2004|2005|2004|924
1620990760000|2021-05-14 11:12:40|2006||2006||2006||2006||704
1620990790000|2021-05-14 11:13:10|2005||2006||2006||2005||286
1620990860000|2021-05-14 11:14:20|||||||||180
1620990910000|2021-05-14 11:15:10|2005|2005|2006|2004|2006|2005|2005|2004|241
1620991050000|2021-05-14 11:17:30|2007|2005|2006|2005|2007|2006|2006|2005|839
1620991060000|2021-05-14 11:17:40|2005|2004|2005|2004|2005|2004|2005|2004|619
1620991070000|2021-05-14 11:17:50|2006|2005|2006|2005|2006|2005|2006|2005|162
1620991090000|2021-05-14 11:18:10|2007|2006|2007|2005|2007|2006|2006|2005|553
1620991110000|2021-05-14 11:18:30|2005|2004|2006|2005|2006|2005|2005|2004|929
1620991130000|2021-05-14 11:18:50|2007||2007||2007||2006||710
1620991170000|2021-05-14 11:19:30|||||||||60
1620991210000|2021-05-14 11:20:10||2006||2006||2006||2006|1
1620991240000|2021-05-14 11:20:40|||||||||174
1620991270000|2021-05-14 11:21:10|2006|2005|2006|2005|2006|2005|2006|2005|1188
1620991310000|2021-05-14 11:21:50||2004||2004||2005||2004|600
1620991360000|2021-05-14 11:22:40|2005||2005||2005||2005||0
1620991410000|2021-05-14 11:23:30|||||||||286
1620991430000|2021-05-14 11:23:50|2004|2003|2005|2003|2005|2004|2004|2003|2521
1620991500000|2021-05-14 11:25:00|2004|2004|2005|2003|2005|2004|2004|2003|101
1620991630000|2021-05-14 11:27:10||2004||2003||2004||2003|13
1620991670000|2021-05-14 11:27:50||2004||2003||2004||2003|0
1620991710000|2021-05-14 11:28:30|||||||||600
1620991780000|2021-05-14 11:29:40||2004||2004||2004||2004|0
1620991790000|2021-05-14 11:29:50|2006||2005||2006||2005||1054
1620991870000|2021-05-14 11:31:10|||||||||127
1620991880000|2021-05-14 11:31:20|2004|2003|2004|2003|2004|2003|2004|2003|604
1620991950000|2021-05-14 11:32:30|2005||2005||2005||2005||122
1620991980000|2021-05-14 11:33:00|||||||||643
1620992020000|2021-05-14 11:33:40|2004||2004||2004||2004||0
1620992110000|2021-05-14 11:35:10|2005||2005||2005||2004||894
1620992200000|2021-05-14 11:36:40||2004||2004||2004||2004|0
1620992210000|2021-05-14 11:36:50||2003||2003||2003||2003|201
1620992220000|2021-05-14 11:37:00|||||||||98
1620992310000|2021-05-14 11:38:30|||||||||273
1620992360000|2021-05-14 11:39:20|||||||||34
1620992440000|2021-05-14 11:40:40|||||||||3
1620992500000|2021-05-14 11:41:40|||||||||895
1620992530000|2021-05-14 11:42:10|2004|2004|2003|2001|2005|2004|2002|2001|3266
1620992630000|2021-05-14 11:43:50|||||||||50
1620992650000|2021-05-14 11:44:10|||||||||200
1620992720000|2021-05-14 11:45:20|||||||||120
1620992780000|2021-05-14 11:46:20|2002|2000|2002|2000|2003|2001|2001|2000|1416
1620992790000|2021-05-14 11:46:30|2001|1999.5|2001|1999|2002|1999.5|1999|1998|1701
1620992810000|2021-05-14 11:46:50|2000|1999.5|2000|1999|2000|2000|2000|1999|383
1620992820000|2021-05-14 11:47:00|2001|1998|1999.5|1998|2001|1998|1999.5|1998|59
1620992840000|2021-05-14 11:47:20|2000|1998.5|2000|1998.5|2000|1998.5|2000|1998.5|0
1620992880000|2021-05-14 11:48:00|||||||||198
1620992910000|2021-05-14 11:48:30|||||||||236
1620992930000|2021-05-14 11:48:50|||||||||201
1620992970000|2021-05-14 11:49:30||1999||1999||1999||1999|501
1620992980000|2021-05-14 11:49:40|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999|723
1620993060000|2021-05-14 11:51:00|2002|2000|2002|2001|2003|2002|2002|1999.5|1728
1620993080000|2021-05-14 11:51:20|2003||2003||2003||2003||42
1620993100000|2021-05-14 11:51:40|2002||2002||2003||2002||249
1620993240000|2021-05-14 11:54:00|2003|2002|2003|2001|2003|2002|2003|2001|1267
1620993250000|2021-05-14 11:54:10||2002||2001||2002||2001|125
1620993300000|2021-05-14 11:55:00|2002|2002|2002|2001|2003|2002|2002|2001|289
1620993370000|2021-05-14 11:56:10|2003||2003||2003||2003||21
1620993410000|2021-05-14 11:56:50|||||||||292
1620993530000|2021-05-14 11:58:50|||||||||122
1620993550000|2021-05-14 11:59:10|2002||2002||2002||2002||0
1620993580000|2021-05-14 11:59:40|||||||||370
1620993590000|2021-05-14 11:59:50|2003|2000|2002|2001|2003|2001|2001|2000|1645
1620993600000|2021-05-14 12:00:00||2000||2000||2001||2000|701
1620993650000|2021-05-14 12:00:50|2001|1999.5|1999.5|1998|2001|1999.5|1999|1998|1938
1620993680000|2021-05-14 12:01:20|1999||1999||1999||1999||0
1620993690000|2021-05-14 12:01:30|1999.5||1999.5||1999.5||1999.5||0
1620993710000|2021-05-14 12:01:50||1998.5||1998.5||1998.5||1998.5|0
1620993760000|2021-05-14 12:02:40|1999|1998|1998|1996.5|1999|1998|1998|1996.5|1034
1620993770000|2021-05-14 12:02:50||1996||1996||1996||1996|10
1620993800000|2021-05-14 12:03:20||1996.5||1996.5||1996.5||1996.5|0
1620993810000|2021-05-14 12:03:30||1996||1996||1996||1996|0
1620993820000|2021-05-14 12:03:40|1997.5|1995.5|1996|1995|1997.5|1995.5|1996|1995|768
1620993830000|2021-05-14 12:03:50|||||||||1319
1620993850000|2021-05-14 12:04:10||1994.5||1994||1995||1994|8
1620993900000|2021-05-14 12:05:00|1995.5||1995.5||1995.5||1995||0
1620993910000|2021-05-14 12:05:10|1995||1995||1995||1995||0
1620993920000|2021-05-14 12:05:20||1993.5||1993.5||1993.5||1993.5|0
1620993960000|2021-05-14 12:06:00|1994.5||1994.5||1994.5||1994.5||0
1620993970000|2021-05-14 12:06:10|1995|1994|1995.5|1995|1995.5|1995|1995|1994|1269
1620993980000|2021-05-14 12:06:20|1995|1994|1995.5|1994|1995.5|1994|1995|1993.5|8
1620994010000|2021-05-14 12:06:50|||||||||5
1620994050000|2021-05-14 12:07:30|1995||1995||1995||1995||0
1620994060000|2021-05-14 12:07:40|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994|1992.5|1227
1620994070000|2021-05-14 12:07:50|||||||||169
1620994080000|2021-05-14 12:08:00|||||||||15
1620994120000|2021-05-14 12:08:40|1995|1994|1995.5|1994|1995.5|1994|1995|1994|1425
1620994180000|2021-05-14 12:09:40|||||||||222
1620994260000|2021-05-14 12:11:00|||||||||118
1620994290000|2021-05-14 12:11:30|||||||||6
1620994330000|2021-05-14 12:12:10|1995|1993.5|1994|1993|1995|1993.5|1993.5|1992.5|2612
1620994340000|2021-05-14 12:12:20|1994.5|1993.5|1995.5|1994.5|1995.5|1994.5|1994.5|1993.5|982
1620994350000|2021-05-14 12:12:30|1996|1995|1997|1995.5|1997|1996|1996|1994.5|1850
1620994400000|2021-05-14 12:13:20|1996.5||1996.5||1996.5||1996.5||0
1620994420000|2021-05-14 12:13:40|1996|1995|1996.5|1995.5|1996.5|1995.5|1996|1995|1472
1620994480000|2021-05-14 12:14:40|1997|1996|1997|1995.5|1997|1996.5|1996.5|1995.5|475
1620994520000|2021-05-14 12:15:20|||||||||127
1620994530000|2021-05-14 12:15:30|1996.5||1996.5||1996.5||1996.5||0
1620994540000|2021-05-14 12:15:40||1995||1995||1995.5||1995|232
1620994570000|2021-05-14 12:16:10|1996||1996||1996||1996||0
1620994590000|2021-05-14 12:16:30|1996.5||1996.5||1996.5||1996||0
1620994600000|2021-05-14 12:16:40|||||||||547
1620994610000|2021-05-14 12:16:50|1996|1994.5|1995.5|1994.5|1996|1994.5|1995.5|1994.5|778
1620994670000|2021-05-14 12:17:50|||||||||132
1620994680000|2021-05-14 12:18:00||1995||1995||1995||1995|0
1620994690000|2021-05-14 12:18:10|1996||1996||1996||1996||35
1620994700000|2021-05-14 12:18:20|||||||||35
1620994840000|2021-05-14 12:20:40||1995.5||1995||1995.5||1995|178
1620994850000|2021-05-14 12:20:50|1995.5|1994.5|1995.5|1994.5|1995.5|1994.5|1995.5|1994.5|902
1620994870000|2021-05-14 12:21:10|1995|1994|1995|1994|1995|1994|1995|1994|2220
1620994970000|2021-05-14 12:22:50|1995.5|1994.5|1996|1994.5|1996|1995|1995|1994.5|978
1620994980000|2021-05-14 12:23:00|1995.5||1995.5||1995.5||1995.5||8
1620995000000|2021-05-14 12:23:20||1995||1994.5||1995||1994.5|156
1620995020000|2021-05-14 12:23:40|||||||||107
1620995040000|2021-05-14 12:24:00|||||||||136
1620995090000|2021-05-14 12:24:50|||||||||151
1620995110000|2021-05-14 12:25:10|||||||||428
1620995130000|2021-05-14 12:25:30||1995||1995||1995||1995|0
1620995140000|2021-05-14 12:25:40|1996|1995.5|1996|1995.5|1996|1995.5|1996|1995.5|172
1620995160000|2021-05-14 12:26:00|1995.5|1995|1996|1995.5|1996|1995.5|1995.5|1995|459
1620995170000|2021-05-14 12:26:10||1995||1995.5||1995.5||1995|5
1620995180000|2021-05-14 12:26:20|||||||||26
1620995190000|2021-05-14 12:26:30|1995.5|1995|1996|1995|1996|1995|1995.5|1995|373
1620995240000|2021-05-14 12:27:20|1995.5|1994.5|1995.5|1994.5|1995.5|1994.5|1995.5|1994.5|558
1620995320000|2021-05-14 12:28:40|||||||||137
1620995420000|2021-05-14 12:30:20|1995|1994|1993.5|1992|1995.5|1994|1993|1991.5|3050
1620995430000|2021-05-14 12:30:30|1994|1992.5|1994.5|1994|1994.5|1994|1994|1992.5|477
1620995440000|2021-05-14 12:30:40|||||||||5
1620995480000|2021-05-14 12:31:20|1995||1995.5||1995.5||1994.5||509
1620995490000|2021-05-14 12:31:30|1995|1992.5|1994.5|1993|1995|1994|1994|1992.5|691
1620995510000|2021-05-14 12:31:50|1994||1994||1994||1994||0
1620995550000|2021-05-14 12:32:30|1993.5|1992.5|1993.5|1992|1993.5|1992.5|1993|1992|225
1620995560000|2021-05-14 12:32:40|1993|1991.5|1992.5|1991.5|1993|1992|1991.5|1991|1767
1620995570000|2021-05-14 12:32:50|1993|1992|1993|1991.5|1993|1992|1993|1991.5|9
1620995580000|2021-05-14 12:33:00||1992||1992||1992||1992|0
1620995590000|2021-05-14 12:33:10|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|287
1620995640000|2021-05-14 12:34:00|1993|1993|1993|1992|1993|1993|1993|1992|872
1620995650000|2021-05-14 12:34:10|||||||||26
1620995670000|2021-05-14 12:34:30||1992.5||1992.5||1992.5||1992.5|0
1620995680000|2021-05-14 12:34:40|1993.5||1993.5||1993.5||1993.5||2
1620995720000|2021-05-14 12:35:20||1992||1992||1992||1992|16
1620995730000|2021-05-14 12:35:30||1992.5||1992.5||1992.5||1992.5|0
1620995790000|2021-05-14 12:36:30|||||||||137
1620995800000|2021-05-14 12:36:40|1994|1993|1994.5|1993.5|1994.5|1993.5|1994|1993|1994
1620995810000|2021-05-14 12:36:50|1994|1993|1993.5|1992.5|1994|1993|1993|1992|1307
1620995820000|2021-05-14 12:37:00|1993|1992|1993|1992|1993|1992|1993|1992|110
1620995830000|2021-05-14 12:37:10|1993.5|1992.5|1994.5|1993.5|1994.5|1994|1993.5|1992|3871
1620995840000|2021-05-14 12:37:20|1995|1994|1996.5|1996|1997|1996|1995|1994|1598
1620995850000|2021-05-14 12:37:30|||||||||29
1620995860000|2021-05-14 12:37:40|1997|1996.5|1997.5|1997|1997.5|1997|1997|1996|1404
1620995870000|2021-05-14 12:37:50|||||||||26
1620995880000|2021-05-14 12:38:00|1997|1996.5|1997.5|1996.5|1997.5|1996.5|1997|1996.5|531
1620995890000|2021-05-14 12:38:10|1998|1997|2002|1999.5|2002|2000|1998|1997|4436
1620995900000|2021-05-14 12:38:20|2001|2000|2001|1999.5|2001|2000|2001|1999.5|0
1620995920000|2021-05-14 12:38:40||2000||2000||2000||1999.5|122
1620995960000|2021-05-14 12:39:20|2000|1999.5|2000|1999.5|2000|2000|1999.5|1999|2459
1620995970000|2021-05-14 12:39:30||1999||1999.5||1999.5||1999|344
1620995980000|2021-05-14 12:39:40|2001|1999|1999|1998|2001|1999|1999|1997.5|1486
1620996020000|2021-05-14 12:40:20|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|711
1620996070000|2021-05-14 12:41:10|1998|1997|1996|1994|1998.5|1997|1996|1994|1056
1620996080000|2021-05-14 12:41:20|1995.5|1993.5|1994.5|1993|1995.5|1993.5|1994.5|1993|0
1620996090000|2021-05-14 12:41:30|1994|1992.5|1993.5|1991.5|1994|1992.5|1993.5|1991.5|48
1620996100000|2021-05-14 12:41:40|1993|1991|1993|1991.5|1993|1991.5|1993|1991|0
1620996110000|2021-05-14 12:41:50|1993.5|1992|1994|1993|1994|1993.5|1993.5|1992|430
1620996120000|2021-05-14 12:42:00||1993.5||1993.5||1993.5||1993.5|319
1620996150000|2021-05-14 12:42:30|||||||||13
1620996200000|2021-05-14 12:43:20|||||||||408
1620996240000|2021-05-14 12:44:00|1994.5|1994|1995.5|1994.5|1996|1995|1994.5|1994|334
1620996250000|2021-05-14 12:44:10||1994||1994||1994||1994|127
1620996350000|2021-05-14 12:45:50|||||||||80
1620996380000|2021-05-14 12:46:20|||||||||10
1620996410000|2021-05-14 12:46:50|||||||||44
1620996490000|2021-05-14 12:48:10|||||||||300
1620996500000|2021-05-14 12:48:20|||||||||138
1620996510000|2021-05-14 12:48:30||1994.5||1994.5||1994.5||1994.5|349
1620996520000|2021-05-14 12:48:40|1996|1995|1998|1997.5|1998.5|1997.5|1996|1995|632
1620996530000|2021-05-14 12:48:50|||||||||33
1620996540000|2021-05-14 12:49:00|1998.5|1998|1998.5|1998|1999|1998.5|1998.5|1998|70
1620996560000|2021-05-14 12:49:20|1999.5|1998.5|2001|1999.5|2001|1999.5|1999|1998|3253
1620996600000|2021-05-14 12:50:00|||||||||144
1620996690000|2021-05-14 12:51:30|||||||||273
1620996720000|2021-05-14 12:52:00|||||||||405
1620996750000|2021-05-14 12:52:30|||||||||105
1620996760000|2021-05-14 12:52:40|||||||||81
1620996800000|2021-05-14 12:53:20|2000|1999|1998.5|1998|2000|1999|1998.5|1998|2195
1620996810000|2021-05-14 12:53:30||1997.5||1997.5||1997.5||1997.5|531
1620996820000|2021-05-14 12:53:40|||||||||41
1620996870000|2021-05-14 12:54:30|||||||||899
1620996880000|2021-05-14 12:54:40|1998|1996.5|1998.5|1996.5|1998.5|1997|1997|1996|1166
1620996890000|2021-05-14 12:54:50|1998|1997|1998|1996.5|1998|1997|1998|1996.5|0
1620996900000|2021-05-14 12:55:00|1997.5|1996|1997.5|1996|1997.5|1996|1997.5|1996|0
1620996910000|2021-05-14 12:55:10||1996.5||1996.5||1996.5||1996.5|0
1620996950000|2021-05-14 12:55:50|1998|1997|1998|1997|1998|1997.5|1998|1997|219
1620996970000|2021-05-14 12:56:10|||||||||447
1620996990000|2021-05-14 12:56:30|||||||||198
1620997090000|2021-05-14 12:58:10||1997.5||1997.5||1997.5||1997.5|0
1620997100000|2021-05-14 12:58:20|1998.5|1998|1998.5|1997.5|1998.5|1998|1998.5|1997.5|103
1620997160000|2021-05-14 12:59:20|1999|1998|1999|1998|1999|1998|1998.5|1998|321
1620997190000|2021-05-14 12:59:50|||||||||38
1620997210000|2021-05-14 13:00:10|1999.5|1998.5|1999.5|1998.5|1999.5|1999|1999|1998.5|1493
1620997230000|2021-05-14 13:00:30||1999||1999||1999||1999|0
1620997260000|2021-05-14 13:01:00|2000|1999.5|2000|1999.5|2000|1999.5|2000|1999.5|100
1620997280000|2021-05-14 13:01:20|1999.5|1999|1999.5|1998.5|1999.5|1999.5|1999.5|1998.5|683
1620997290000|2021-05-14 13:01:30|||||||||20
1620997310000|2021-05-14 13:01:50|2000||2000||2000||2000||0
1620997320000|2021-05-14 13:02:00|1999.5||1999.5||1999.5||1999.5||0
1620997380000|2021-05-14 13:03:00|1999|1998|1998.5|1997.5|1999.5|1998|1998.5|1997.5|1042
1620997390000|2021-05-14 13:03:10|||||||||2
1620997400000|2021-05-14 13:03:20|||||||||26
1620997500000|2021-05-14 13:05:00|1999|1998|1999|1998.5|1999|1998.5|1999|1998|34
1620997550000|2021-05-14 13:05:50|1999.5|1999|1999.5|1998.5|1999.5|1999|1999|1998.5|446
1620997570000|2021-05-14 13:06:10|1999|1998|1999|1998|1999|1998|1999|1998|268
1620997640000|2021-05-14 13:07:20||1998.5||1998.5||1998.5||1998.5|103
1620997650000|2021-05-14 13:07:30|||||||||26
1620997670000|2021-05-14 13:07:50|1999.5||1999.5||1999.5||1999.5||21
1620997680000|2021-05-14 13:08:00|||||||||115
1620997700000|2021-05-14 13:08:20|1999|1999|2000|1999|2000|1999.5|1999|1999|737
1620997760000|2021-05-14 13:09:20|2001|1999.5|2001|1999.5|2001|2000|2000|1999.5|904
1620997770000|2021-05-14 13:09:30|||||||||398
1620997780000|2021-05-14 13:09:40|2000|1999|2001|1999.5|2001|1999.5|2000|1999|1045
1620997860000|2021-05-14 13:11:00|||||||||124
1620997960000|2021-05-14 13:12:40|||||||||126
1620998030000|2021-05-14 13:13:50|||||||||118
1620998070000|2021-05-14 13:14:30|||||||||220
1620998120000|2021-05-14 13:15:20|||||||||126
1620998160000|2021-05-14 13:16:00|2002|2000|2002|2001|2002|2001|2002|2000|1386
1620998210000|2021-05-14 13:16:50|||||||||568
1620998220000|2021-05-14 13:17:00|2003|2002|2003|2001|2003|2002|2003|2001|579
1620998250000|2021-05-14 13:17:30|2002|2000|1999|1997.5|2003|2001|1998.5|1997.5|5661
1620998260000|2021-05-14 13:17:40|1998.5||1998.5||1999||1998.5||0
1620998320000|2021-05-14 13:18:40|1998|1997|1997.5|1996.5|1998|1997|1997.5|1996.5|749
1620998330000|2021-05-14 13:18:50|1998|1996|1998|1996.5|1998|1996.5|1998|1996|0
1620998380000|2021-05-14 13:19:40|1997.5||1997.5||1997.5||1997.5||2
1620998430000|2021-05-14 13:20:30||1997||1997||1997||1997|235
1620998440000|2021-05-14 13:20:40|1998||1998||1998||1997.5||321
1620998500000|2021-05-14 13:21:40|||||||||500
1620998520000|2021-05-14 13:22:00|||||||||88
1620998590000|2021-05-14 13:23:10|1998.5|1997.5|1999.5|1998|1999.5|1998|1998.5|1997.5|1612
1620998600000|2021-05-14 13:23:20||1998.5||1998.5||1998.5||1998.5|0
1620998630000|2021-05-14 13:23:50|2000|1999|2000|1999|2000|1999|2000|1999|224
1620998650000|2021-05-14 13:24:10|2001|1999.5|2000|1999.5|2001|2000|2000|1999.5|110
1620998660000|2021-05-14 13:24:20|2001||2001||2001||2001||39
1620998730000|2021-05-14 13:25:30|||||||||302
1620998760000|2021-05-14 13:26:00|||||||||140
1620998840000|2021-05-14 13:27:20|||||||||748
1620998870000|2021-05-14 13:27:50|||||||||137
1620998900000|2021-05-14 13:28:20|2000|1999|1999.5|1998|2001|1999|1998.5|1998|4889
1620998910000|2021-05-14 13:28:30|1999|1997.5|1996.5|1995|1999|1997.5|1996.5|1994.5|1683
1620998920000|2021-05-14 13:28:40||1995.5||1995.5||1995.5||1995.5|0
1620998950000|2021-05-14 13:29:10|||||||||141
1620998970000|2021-05-14 13:29:30|1997|1996|1997|1996|1997|1996|1997|1996|149
1620998980000|2021-05-14 13:29:40||1995.5||1995.5||1995.5||1995.5|0
1620998990000|2021-05-14 13:29:50|1996.5|1995|1996.5|1995|1996.5|1995.5|1996.5|1995|496
1620999020000|2021-05-14 13:30:20||1995.5||1995.5||1995.5||1995.5|7
1620999060000|2021-05-14 13:31:00|1996|1995|1994.5|1993|1996.5|1995.5|1994.5|1993|1531
1620999070000|2021-05-14 13:31:10||1993.5||1993.5||1993.5||1993.5|0
1620999110000|2021-05-14 13:31:50|1994|1993|1994|1993|1994|1993|1994|1993|70
1620999120000|2021-05-14 13:32:00|||||||||125
1620999130000|2021-05-14 13:32:10|1993.5|1992|1992.5|1991|1993.5|1993|1992.5|1991|264
1620999140000|2021-05-14 13:32:20|1992|1990.5|1991.5|1989.5|1992|1990.5|1991.5|1989.5|61
1620999150000|2021-05-14 13:32:30|||||||||150
1620999170000|2021-05-14 13:32:50|1991|1989|1990.5|1989|1991|1989|1990.5|1989|168
1620999180000|2021-05-14 13:33:00||1988.5||1988.5||1988.5||1988.5|0
1620999200000|2021-05-14 13:33:20|1991|1989.5|1991.5|1990|1991.5|1990|1991|1989.5|1287
1620999240000|2021-05-14 13:34:00|1991||1991||1991||1990.5||132
1620999260000|2021-05-14 13:34:20|1990.5|1989.5|1991|1990|1991|1990|1990.5|1989.5|294
1620999280000|2021-05-14 13:34:40|1991.5||1991.5||1991.5||1991.5||284
1620999290000|2021-05-14 13:34:50|1992|1990.5|1992.5|1991.5|1992.5|1991.5|1991.5|1990|1038
1620999300000|2021-05-14 13:35:00|1992|1991|1992|1991|1992|1991.5|1992|1991|602
1620999320000|2021-05-14 13:35:20|1992.5||1992||1992.5||1992||0
1620999330000|2021-05-14 13:35:30|1992.5||1992.5||1992.5||1992.5||0
1620999350000|2021-05-14 13:35:50||1991.5||1991||1991.5||1991|0
1620999360000|2021-05-14 13:36:00|||||||||135
1620999380000|2021-05-14 13:36:20||1991.5||1991.5||1991.5||1991.5|0
1620999390000|2021-05-14 13:36:30|||||||||30
1620999400000|2021-05-14 13:36:40|||||||||123
1620999410000|2021-05-14 13:36:50|1993|1992|1993|1991.5|1993|1992|1992.5|1991.5|1544
1620999420000|2021-05-14 13:37:00|1993.5|1992|1994|1993|1994|1993|1993.5|1992|227
1620999430000|2021-05-14 13:37:10|1993.5||1993.5||1993.5||1993.5||384
1620999440000|2021-05-14 13:37:20||1992.5||1993||1993||1992.5|5
1620999450000|2021-05-14 13:37:30|1994||1994||1994||1994||73
1620999470000|2021-05-14 13:37:50|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|541
1620999540000|2021-05-14 13:39:00|1995|1994|1994.5|1993.5|1995|1994|1994.5|1993.5|873
1620999560000|2021-05-14 13:39:20|1994|1994|1994.5|1994|1994.5|1994|1994|1993.5|765
1620999590000|2021-05-14 13:39:50|1995|1994.5|1996.5|1996|1997|1996|1995|1994.5|1686
1620999600000|2021-05-14 13:40:00|1997|1995.5|1997|1995.5|1997|1996|1996.5|1995.5|332
1620999610000|2021-05-14 13:40:10||1996||1995.5||1996||1995.5|681
1620999620000|2021-05-14 13:40:20|1996.5||1996.5||1996.5||1996||22
1620999710000|2021-05-14 13:41:50|||||||||91
1620999720000|2021-05-14 13:42:00|||||||||220
1620999740000|2021-05-14 13:42:20|1997|1996|1997|1995.5|1997|1996.5|1997|1995.5|409
1620999750000|2021-05-14 13:42:30|1996.5||1996.5||1996.5||1996.5||504
1620999760000|2021-05-14 13:42:40|1996|1995|1995.5|1994.5|1996|1995.5|1994.5|1994|10904
1620999800000|2021-05-14 13:43:20|1995|1995|1998|1997|1998.5|1997.5|1995|1995|2291
1620999810000|2021-05-14 13:43:30|1998.5|1997.5|1997.5|1996.5|1998.5|1997.5|1997|1996.5|2845
1620999820000|2021-05-14 13:43:40|1997||1997||1997||1997||528
1620999830000|2021-05-14 13:43:50||1996||1996.5||1996.5||1996|543
1620999840000|2021-05-14 13:44:00||1996||1996||1996||1996|637
1620999860000|2021-05-14 13:44:20|||||||||4
1620999870000|2021-05-14 13:44:30|1996.5|1995.5|1995.5|1994.5|1996.5|1996|1995|1994|1874
1620999890000|2021-05-14 13:44:50|1995|1994|1993.5|1992|1995.5|1994|1993.5|1991.5|681
1620999940000|2021-05-14 13:45:40|1993|1991.5|1991.5|1990.5|1993|1992|1991.5|1990.5|525
1620999950000|2021-05-14 13:45:50||1990||1990||1990||1990|0
1620999960000|2021-05-14 13:46:00||1990.5||1990.5||1990.5||1990.5|9
1620999970000|2021-05-14 13:46:10|1991||1991||1991||1991||0
1620999980000|2021-05-14 13:46:20|1991.5|1991|1994.5|1993|1995.5|1994|1991.5|1991|2135
1620999990000|2021-05-14 13:46:30|1994|1992.5|1993|1992|1994|1992.5|1993|1992|6
1621000020000|2021-05-14 13:47:00||1992.5||1992.5||1992.5||1992.5|0
1621000040000|2021-05-14 13:47:20|1993.5||1993.5||1993.5||1993.5||8
1621000080000|2021-05-14 13:48:00|||||||||131
1621000110000|2021-05-14 13:48:30|||||||||149
1621000120000|2021-05-14 13:48:40|1994|1993|1994|1992.5|1994|1993|1994|1992.5|187
1621000130000|2021-05-14 13:48:50|||||||||8
1621000140000|2021-05-14 13:49:00||1993||1993.5||1993.5||1993|0
1621000170000|2021-05-14 13:49:30|1993.5|1993|1993.5|1992.5|1994|1993|1993.5|1992.5|248
1621000190000|2021-05-14 13:49:50|1993|1992|1992|1990.5|1993|1992.5|1992|1990.5|1235
1621000230000|2021-05-14 13:50:30||1991||1991||1991||1991|0
1621000260000|2021-05-14 13:51:00|1991.5|1991.5|1991|1990.5|1991.5|1991.5|1991|1990.5|1745
1621000270000|2021-05-14 13:51:10|1990.5|1989.5|1990|1988|1990.5|1990|1990|1988|357
1621000280000|2021-05-14 13:51:20||1988.5||1988.5||1988.5||1988.5|34
1621000290000|2021-05-14 13:51:30|1989.5||1989.5||1989.5||1989.5||0
1621000320000|2021-05-14 13:52:00|1989|1988|1989|1988|1989|1988|1989|1988|66
1621000330000|2021-05-14 13:52:10|1988.5|1987.5|1988|1987|1988.5|1987.5|1988|1986.5|472
1621000340000|2021-05-14 13:52:20|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|293
1621000350000|2021-05-14 13:52:30|1988||1988||1988.5||1988||1002
1621000360000|2021-05-14 13:52:40|1988.5|1988|1988.5|1988|1988.5|1988|1988.5|1988|755
1621000370000|2021-05-14 13:52:50|1988|1987.5|1988.5|1987.5|1988.5|1987.5|1988|1987.5|115
1621000400000|2021-05-14 13:53:20||1988||1988||1988||1988|0
1621000420000|2021-05-14 13:53:40|1989|1988.5|1989.5|1988|1989.5|1988.5|1989|1988|1416
1621000430000|2021-05-14 13:53:50|1989||1989||1989||1989||0
1621000450000|2021-05-14 13:54:10|||||||||18
1621000480000|2021-05-14 13:54:40|||||||||121
1621000490000|2021-05-14 13:54:50|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|0
1621000500000|2021-05-14 13:55:00|1989|1988|1987|1986.5|1989|1988|1987|1986.5|1990
1621000510000|2021-05-14 13:55:10|1986.5|1986|1987|1986|1987|1986|1986.5|1986|825
1621000520000|2021-05-14 13:55:20|1986.5|1985.5|1986.5|1985.5|1987|1985.5|1986.5|1985.5|167
1621000540000|2021-05-14 13:55:40|1987||1986.5||1987||1986.5||172
1621000570000|2021-05-14 13:56:10|1986|1985|1986|1984.5|1986|1985|1986|1984.5|1737
1621000600000|2021-05-14 13:56:40|1986.5|1985|1986.5|1986|1986.5|1986|1986.5|1985|260
1621000610000|2021-05-14 13:56:50|1987|1987|1989.5|1988.5|1989.5|1988.5|1987|1986|2300
1621000620000|2021-05-14 13:57:00|1989|1988|1989.5|1988|1989.5|1988.5|1988.5|1987|719
1621000640000|2021-05-14 13:57:20|1989|1987.5|1989|1987.5|1989|1987.5|1989|1987.5|714
1621000660000|2021-05-14 13:57:40|||||||||228
1621000680000|2021-05-14 13:58:00|1989.5|1988|1989.5|1988|1989.5|1988|1989|1987.5|429
1621000690000|2021-05-14 13:58:10|1990|1988.5|1991.5|1990|1991.5|1990.5|1990|1988|550
1621000700000|2021-05-14 13:58:20|1991||1991||1991||1991||23
1621000720000|2021-05-14 13:58:40|||||||||670
1621000730000|2021-05-14 13:58:50|1991.5|1990.5|1991|1990|1991.5|1990.5|1991|1990|280
1621000740000|2021-05-14 13:59:00|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|1991|1990.5|374
1621000770000|2021-05-14 13:59:30|||||||||88
1621000780000|2021-05-14 13:59:40|1992|1991|1992.5|1991|1992.5|1991|1992|1990.5|1460
1621000790000|2021-05-14 13:59:50|1992|1991.5|1992.5|1991.5|1992.5|1991.5|1992|1991.5|368
1621000800000|2021-05-14 14:00:00|1993|1992|1994|1992.5|1994|1992.5|1992.5|1992|814
1621000830000|2021-05-14 14:00:30|1994.5|1993|1994.5|1992.5|1995|1994|1993.5|1992.5|2660
1621000840000|2021-05-14 14:00:40|1994||1994||1994||1994||0
1621000850000|2021-05-14 14:00:50|1993.5|1991.5|1994|1992.5|1994.5|1993|1992.5|1991.5|1363
1621000860000|2021-05-14 14:01:00|1993.5|1992|1993.5|1991.5|1993.5|1992|1993|1991.5|934
1621000870000|2021-05-14 14:01:10||1992||1992||1992||1992|0
1621000880000|2021-05-14 14:01:20||1992.5||1992.5||1992.5||1992.5|122
1621000900000|2021-05-14 14:01:40|1994|1993|1995.5|1994.5|1995.5|1994.5|1994|1993|2174
1621000910000|2021-05-14 14:01:50|1995|1993.5|1994.5|1993.5|1995|1993.5|1994.5|1993.5|4102
1621000920000|2021-05-14 14:02:00|1995||1995||1995||1995||422
1621000930000|2021-05-14 14:02:10|1995.5|1994|1995.5|1994|1996|1995|1995|1993.5|1332
1621000940000|2021-05-14 14:02:20|||||||||1
1621000950000|2021-05-14 14:02:30|1996|1994.5|1997|1995|1997|1995.5|1995.5|1994.5|910
1621000970000|2021-05-14 14:02:50|||||||||250
1621000980000|2021-05-14 14:03:00|1997.5|1995.5|1997.5|1996|1997.5|1996|1997|1995|301
1621000990000|2021-05-14 14:03:10|1998|1996.5|1998.5|1997|1998.5|1997|1998|1996.5|761
1621001000000|2021-05-14 14:03:20|||||||||38
1621001010000|2021-05-14 14:03:30|1999|1997.5|1998.5|1997.5|1999|1998|1998.5|1997.5|467
1621001030000|2021-05-14 14:03:50|||||||||1
1621001040000|2021-05-14 14:04:00|1999|1998|1999|1998|1999|1998|1998.5|1997.5|54
1621001060000|2021-05-14 14:04:20|||||||||240
1621001070000|2021-05-14 14:04:30|||||||||123
1621001080000|2021-05-14 14:04:40|1998.5|1997.5|1998|1996.5|1999|1997.5|1997.5|1996.5|3297
1621001090000|2021-05-14 14:04:50|1998.5|1997|1999|1998|1999|1998|1998.5|1997|421
1621001100000|2021-05-14 14:05:00|2000|1998.5|2000|1998.5|2000|1999|2000|1998.5|8308
1621001110000|2021-05-14 14:05:10|2001|1999|1999.5|1998.5|2001|2000|1999|1998|2422
1621001130000|2021-05-14 14:05:30|2000|1999|2001|1999|2001|1999|2000|1999|120
1621001150000|2021-05-14 14:05:50||1999.5||1999.5||1999.5||1999.5|1161
1621001160000|2021-05-14 14:06:00|||||||||127
1621001190000|2021-05-14 14:06:30|2000|1999|1999.5|1998|2000|1999|1999.5|1998|1633
1621001200000|2021-05-14 14:06:40|2000|1998.5|2000|1998.5|2000|1998.5|2000|1998.5|168
1621001250000|2021-05-14 14:07:30|||||||||16
1621001270000|2021-05-14 14:07:50|2001|1999|2001|1999.5|2001|2000|2000|1999|566
1621001280000|2021-05-14 14:08:00|||||||||101
1621001310000|2021-05-14 14:08:30|||||||||238
1621001320000|2021-05-14 14:08:40|||||||||14
1621001340000|2021-05-14 14:09:00|||||||||128
1621001370000|2021-05-14 14:09:30|2002|2000|2002|2001|2002|2001|2002|2000|496
1621001400000|2021-05-14 14:10:00|2003|2002|2003|2001|2003|2002|2003|2001|1365
1621001420000|2021-05-14 14:10:20|2004|2002|2004|2002|2004|2002|2003|2002|565
1621001430000|2021-05-14 14:10:30|2003|2001|2003|2001|2003|2002|2002|2001|2043
1621001440000|2021-05-14 14:10:40||2002||2001||2002||2001|0
1621001460000|2021-05-14 14:11:00||2002||2001||2002||2001|125
1621001470000|2021-05-14 14:11:10|||||||||4
1621001480000|2021-05-14 14:11:20|2004|2002|2004|2002|2004|2002|2004|2002|1706
1621001500000|2021-05-14 14:11:40|||||||||36
1621001550000|2021-05-14 14:12:30|||||||||330
1621001560000|2021-05-14 14:12:40|||||||||131
1621001570000|2021-05-14 14:12:50|2003|2001|2003|2001|2004|2002|2002|2001|1296
1621001580000|2021-05-14 14:13:00|2004|2002|2004|2001|2004|2002|2002|2001|351
1621001610000|2021-05-14 14:13:30||2002||2002||2002||2002|0
1621001630000|2021-05-14 14:13:50|2003|2001|2003|2001|2003|2001|2002|2001|425
1621001640000|2021-05-14 14:14:00||2002||2002||2002||2002|413
1621001650000|2021-05-14 14:14:10|2004||2004||2004||2004||957
1621001690000|2021-05-14 14:14:50|||||||||148
1621001700000|2021-05-14 14:15:00|||||||||342
1621001720000|2021-05-14 14:15:20|2003|2001|2003|2001|2004|2002|2002|2001|1915
1621001760000|2021-05-14 14:16:00|||||||||242
1621001780000|2021-05-14 14:16:20|2002|2000|2001|1999.5|2003|2001|2001|1999.5|2055
1621001790000|2021-05-14 14:16:30|||||||||21
1621001830000|2021-05-14 14:17:10|2002|2000|2001|1999.5|2002|2001|2001|1999.5|945
1621001840000|2021-05-14 14:17:20||2000||2000||2000||2000|0
1621001850000|2021-05-14 14:17:30||1999.5||1999.5||1999.5||1999.5|384
1621001860000|2021-05-14 14:17:40|2002|2000|2001|2000|2002|2000|2001|2000|604
1621001880000|2021-05-14 14:18:00|2002|2001|2002|2000|2002|2001|2002|2000|475
1621001910000|2021-05-14 14:18:30|2001|2001|2002|2000|2002|2001|2001|2000|357
1621001930000|2021-05-14 14:18:50|2001||2002||2002||2001||0
1621001960000|2021-05-14 14:19:20||2001||2001||2001||2001|0
1621001970000|2021-05-14 14:19:30|||||||||196
1621001980000|2021-05-14 14:19:40|||||||||205
1621002000000|2021-05-14 14:20:00|2003||2002||2003||2002||1033
1621002010000|2021-05-14 14:20:10|2003||2002||2003||2002||201
1621002030000|2021-05-14 14:20:30|||||||||134
1621002040000|2021-05-14 14:20:40|||||||||409
1621002060000|2021-05-14 14:21:00|2003|2002|2002|2001|2003|2002|2002|2001|503
1621002090000|2021-05-14 14:21:30|2003||2003||2003||2003||322
1621002100000|2021-05-14 14:21:40|||||||||351
1621002130000|2021-05-14 14:22:10|2002|2002|2002|2000|2002|2002|2002|2000|1170
1621002150000|2021-05-14 14:22:30|||||||||128
1621002170000|2021-05-14 14:22:50|||||||||215
1621002200000|2021-05-14 14:23:20|||||||||9
1621002220000|2021-05-14 14:23:40|||||||||66
1621002230000|2021-05-14 14:23:50||2001||2000||2001||2000|70
1621002240000|2021-05-14 14:24:00||2001||2000||2001||2000|358
1621002280000|2021-05-14 14:24:40|2001|1999.5|2001|1999|2001|2000|2001|1999|1511
1621002290000|2021-05-14 14:24:50||1999.5||1999.5||1999.5||1999|0
1621002300000|2021-05-14 14:25:00||1999||1999||1999||1999|23
1621002310000|2021-05-14 14:25:10||1999.5||1999.5||1999.5||1999.5|0
1621002330000|2021-05-14 14:25:30||2000||1999.5||2000||1999.5|70
1621002340000|2021-05-14 14:25:40|2000|2000|2001|1999.5|2001|2000|2000|1999|423
1621002350000|2021-05-14 14:25:50|2000|1999|2000|1999|2000|1999|2000|1999|135
1621002390000|2021-05-14 14:26:30|1999.5|1998.5|1999|1998|1999.5|1999|1999|1998|729
1621002400000|2021-05-14 14:26:40|1998.5|1998.5|1997|1996.5|1998.5|1998.5|1997|1996.5|2052
1621002410000|2021-05-14 14:26:50||1996||1996||1996||1996|219
1621002420000|2021-05-14 14:27:00|1996.5|1995.5|1996|1995|1996.5|1995.5|1996|1995|129
1621002440000|2021-05-14 14:27:20|1995.5|1994.5|1995|1994|1995.5|1994.5|1995|1994|35
1621002450000|2021-05-14 14:27:30|1994.5|1993.5|1995|1994|1995|1994|1994.5|1993.5|112
1621002460000|2021-05-14 14:27:40|1995.5|1994.5|1995.5|1994|1996|1994.5|1995.5|1994|798
1621002480000|2021-05-14 14:28:00|1996|1994.5|1997.5|1996.5|1997.5|1997|1995.5|1994.5|1940
1621002500000|2021-05-14 14:28:20|1998|1997|1998|1997|1998|1997|1998|1997|101
1621002510000|2021-05-14 14:28:30|1997.5|1996.5|1997.5|1996.5|1997.5|1996.5|1997.5|1996.5|542
1621002540000|2021-05-14 14:29:00|1998|1997|1998|1997|1998|1997|1998|1997|75
1621002580000|2021-05-14 14:29:40|1997.5|1996.5|1995.5|1994|1997.5|1997|1995.5|1994|4766
1621002600000|2021-05-14 14:30:00||1994.5||1994.5||1994.5||1994.5|113
1621002610000|2021-05-14 14:30:10|1996|1995|1997.5|1996.5|1997.5|1996.5|1996|1995|1591
1621002620000|2021-05-14 14:30:20|1998|1997|1998|1997|1998|1997|1998|1997|37
1621002650000|2021-05-14 14:30:50|1999|1997.5|1999|1997.5|1999|1997.5|1998|1997|91
1621002660000|2021-05-14 14:31:00|1998.5|1998|1998.5|1997.5|1998.5|1998|1998.5|1997.5|220
1621002670000|2021-05-14 14:31:10|||||||||143
1621002680000|2021-05-14 14:31:20|1998|1997|1998|1997|1998|1997|1998|1997|470
1621002740000|2021-05-14 14:32:20|1997.5|1996.5|1996|1995|1997.5|1996.5|1996|1995|1641
1621002790000|2021-05-14 14:33:10|1995.5|1994.5|1995|1994|1995.5|1994.5|1995|1994|458
1621002800000|2021-05-14 14:33:20|1995.5|1994.5|1996|1995|1996|1995|1995.5|1994.5|884
1621002810000|2021-05-14 14:33:30|1996.5|1994.5|1998|1997|1998|1997|1996.5|1994.5|2803
1621002820000|2021-05-14 14:33:40|1997.5|1996.5|1996.5|1994.5|1997.5|1996.5|1996.5|1994.5|1108
1621002830000|2021-05-14 14:33:50|1997|1995|1997|1995.5|1997|1996|1997|1995|483
1621002840000|2021-05-14 14:34:00||1996||1996||1996||1996|0
1621002880000|2021-05-14 14:34:40|1997.5|1997|1998|1996.5|1998|1997|1997|1996.5|747
1621002890000|2021-05-14 14:34:50|1998.5|1997|1998.5|1997|1998.5|1997.5|1998|1997|300
1621002910000|2021-05-14 14:35:10|1998||1998||1998||1998||29
1621002940000|2021-05-14 14:35:40|1998.5|1997.5|1998.5|1998|1998.5|1998|1998.5|1997.5|839
1621002950000|2021-05-14 14:35:50|1999.5|1998.5|2000|1999|2000|1999|1999|1998.5|120
1621002960000|2021-05-14 14:36:00|2001|1999.5|2000|1999|2001|1999.5|2000|1999|934
1621002970000|2021-05-14 14:36:10|||||||||84
1621003020000|2021-05-14 14:37:00|2001|1999.5|2000|1999.5|2001|1999.5|2000|1999|372
1621003030000|2021-05-14 14:37:10|2001||2001||2001||2001||300
1621003040000|2021-05-14 14:37:20|2000|2000|2000|1999.5|2000|2000|2000|1999.5|362
1621003050000|2021-05-14 14:37:30||1999||1999||1999.5||1999|621
1621003100000|2021-05-14 14:38:20|1999.5|1998.5|1999.5|1998|1999.5|1999|1999.5|1998|1568
1621003110000|2021-05-14 14:38:30|1999|1997.5|1998|1996.5|1999|1997.5|1997.5|1996.5|973
1621003140000|2021-05-14 14:39:00||1997||1997||1997||1997|0
1621003150000|2021-05-14 14:39:10||1997.5||1997.5||1997.5||1997.5|71
1621003160000|2021-05-14 14:39:20||1997||1997||1997||1997|0
1621003230000|2021-05-14 14:40:30|1998.5|1997.5|2000|1999|2000|1999|1998.5|1997|1144
1621003240000|2021-05-14 14:40:40|2001|1999.5|2000|1999|2001|1999.5|1999.5|1999|2528
1621003260000|2021-05-14 14:41:00||1999.5||1999||1999.5||1999|2
1621003280000|2021-05-14 14:41:20|2001|1999.5|1999|1997.5|2001|1999.5|1999|1997.5|3616
1621003310000|2021-05-14 14:41:50||1998||1998||1998||1998|0
1621003330000|2021-05-14 14:42:10|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|353
1621003350000|2021-05-14 14:42:30|1998|1997|1998.5|1997.5|1998.5|1997.5|1998|1997|462
1621003380000|2021-05-14 14:43:00|1998|1997|1998|1996.5|1998|1997|1998|1996|159
1621003400000|2021-05-14 14:43:20||1997||1997||1997||1997|0
1621003430000|2021-05-14 14:43:50|1997.5|1996.5|1997.5|1997|1997.5|1997|1997|1996.5|376
1621003440000|2021-05-14 14:44:00|1998|1997.5|1998|1997|1998|1997.5|1997.5|1997|204
1621003450000|2021-05-14 14:44:10|||||||||10
1621003500000|2021-05-14 14:45:00|1998.5|1997.5|1999|1998|1999|1998|1998.5|1997|463
1621003510000|2021-05-14 14:45:10|||||||||171
1621003520000|2021-05-14 14:45:20|1999.5|1998.5|2001|1999.5|2001|2000|1999.5|1998|993
1621003560000|2021-05-14 14:46:00|||||||||138
1621003570000|2021-05-14 14:46:10|2000|1999|2000|1998.5|2000|1999.5|1999.5|1998.5|804
1621003580000|2021-05-14 14:46:20||1999||1998.5||1999||1998.5|0
1621003590000|2021-05-14 14:46:30||1999||1999||1999||1999|0
1621003600000|2021-05-14 14:46:40|2001|1999.5|2001|1999.5|2001|2000|2001|1999.5|463
1621003610000|2021-05-14 14:46:50||2000||1999.5||2000||1999.5|71
1621003650000|2021-05-14 14:47:30|2000|1999|2001|1999.5|2001|1999.5|2000|1999|338
1621003660000|2021-05-14 14:47:40|||||||||2672
1621003670000|2021-05-14 14:47:50||2000||2000||2000||2000|143
1621003680000|2021-05-14 14:48:00|2002|2001|2003|2002|2003|2002|2002|2001|1993
1621003690000|2021-05-14 14:48:10|2004|2003|2005|2004|2005|2004|2003|2003|656
1621003700000|2021-05-14 14:48:20|2006|2005|2007|2006|2007|2006|2006|2005|92
1621003710000|2021-05-14 14:48:30|2006|2005|2007|2005|2007|2005|2006|2005|862
1621003720000|2021-05-14 14:48:40||2006||2006||2006||2006|0
1621003730000|2021-05-14 14:48:50||2005||2006||2006||2005|604
1621003740000|2021-05-14 14:49:00||2005||2005||2006||2005|215
1621003750000|2021-05-14 14:49:10|2006|2006|2007|2005|2007|2006|2006|2005|233
1621003760000|2021-05-14 14:49:20||2006||2006||2006||2006|0
1621003770000|2021-05-14 14:49:30|2008|2007|2008|2007|2008|2007|2008|2007|1078
1621003780000|2021-05-14 14:49:40|2009|2008|2008|2007|2009|2008|2007|2006|1833
1621003790000|2021-05-14 14:49:50|2007|2006|2007|2006|2007|2006|2007|2006|418
1621003810000|2021-05-14 14:50:10|||||||||47
1621003820000|2021-05-14 14:50:20|2006|2005|2007|2005|2007|2006|2006|2005|2363
1621003830000|2021-05-14 14:50:30|||||||||133
1621003840000|2021-05-14 14:50:40|2006||2006||2006||2006||0
1621003850000|2021-05-14 14:50:50|2005|2004|2005|2004|2006|2005|2005|2004|1014
1621003860000|2021-05-14 14:51:00||2003||2003||2003||2003|431
1621003880000|2021-05-14 14:51:20|2004||2004||2004||2004||28
1621003890000|2021-05-14 14:51:30||2002||2002||2003||2002|172
1621003920000|2021-05-14 14:52:00|||||||||100
1621003930000|2021-05-14 14:52:10|||||||||2
1621003960000|2021-05-14 14:52:40|2005|2003|2004|2003|2005|2004|2004|2003|2057
1621003970000|2021-05-14 14:52:50|2005||2004||2005||2004||860
1621003980000|2021-05-14 14:53:00|2005||2004||2005||2004||274
1621004000000|2021-05-14 14:53:20|2005||2005||2005||2005||125
1621004040000|2021-05-14 14:54:00|||||||||1
1621004050000|2021-05-14 14:54:10||2004||2003||2004||2003|125
1621004060000|2021-05-14 14:54:20||2004||2004||2004||2004|0
1621004080000|2021-05-14 14:54:40|||||||||143
1621004120000|2021-05-14 14:55:20|2004|2003|2004|2002|2005|2003|2004|2002|2173
1621004140000|2021-05-14 14:55:40|||||||||137
1621004150000|2021-05-14 14:55:50|2003|2001|2002|2000|2004|2001|2002|2000|1838
1621004190000|2021-05-14 14:56:30|2001|1999.5|2001|1999.5|2001|2000|2001|1999|914
1621004230000|2021-05-14 14:57:10|2002|2000|2001|2000|2002|2001|2001|1999.5|1589
1621004280000|2021-05-14 14:58:00|2002||2002||2002||2002||309
1621004310000|2021-05-14 14:58:30||2001||2001||2001||2001|70
1621004320000|2021-05-14 14:58:40|2001|2000|2002|2000|2002|2001|2001|2000|693
1621004370000|2021-05-14 14:59:30||2001||2000||2001||2000|93
1621004380000|2021-05-14 14:59:40|||||||||50
1621004390000|2021-05-14 14:59:50|||||||||154
1621004400000|2021-05-14 15:00:00||2001||2000||2001||2000|70
1621004410000|2021-05-14 15:00:10|2001|2001|2002|2000|2002|2001|2001|2000|374
1621004420000|2021-05-14 15:00:20|||||||||2
1621004440000|2021-05-14 15:00:40|||||||||133
1621004450000|2021-05-14 15:00:50|||||||||4500
1621004460000|2021-05-14 15:01:00|||||||||483
1621004470000|2021-05-14 15:01:10|2003|2001|2002|2000|2003|2002|2002|2000|2807
1621004490000|2021-05-14 15:01:30||2001||2000||2001||2000|146
1621004530000|2021-05-14 15:02:10|2001||2001||2001||2001||312
1621004540000|2021-05-14 15:02:20|2000|1999.5|1999.5|1998|2001|2000|1999.5|1998|2526
1621004580000|2021-05-14 15:03:00||1998.5||1998.5||1998.5||1998|0
1621004590000|2021-05-14 15:03:10|||||||||65
1621004600000|2021-05-14 15:03:20|||||||||152
1621004610000|2021-05-14 15:03:30|1999||1999.5||1999.5||1999||11
1621004620000|2021-05-14 15:03:40|1999|1998|1998|1997|1999|1998|1998|1997|1147
1621004650000|2021-05-14 15:04:10|1998.5|1997.5|1998.5|1997.5|1999|1997.5|1998.5|1997|2055
1621004660000|2021-05-14 15:04:20|||||||||332
1621004680000|2021-05-14 15:04:40||1997||1997.5||1997.5||1997|0
1621004690000|2021-05-14 15:04:50|1998|1997|1998|1997|1998|1997|1998|1997|513
1621004700000|2021-05-14 15:05:00|1998.5|1997.5|1998.5|1997.5|1998.5|1998|1998|1997|956
1621004740000|2021-05-14 15:05:40|1999|1998|1999.5|1999|1999.5|1999|1998.5|1998|1559
1621004750000|2021-05-14 15:05:50|2000|1999.5|2000|1999|2000|1999.5|2000|1999|390
1621004770000|2021-05-14 15:06:10||1999.5||1999||1999.5||1999|119
1621004790000|2021-05-14 15:06:30|1999.5|1998.5|1999.5|1998.5|1999.5|1999|1999|1998.5|378
1621004800000|2021-05-14 15:06:40|2000|1999|2000|1998.5|2000|1999|1999.5|1998.5|668
1621004810000|2021-05-14 15:06:50|||||||||169
1621004820000|2021-05-14 15:07:00||1999||1999||1999||1999|0
1621004860000|2021-05-14 15:07:40|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|1999|1998.5|411
1621004870000|2021-05-14 15:07:50|2000|1999|2000|1998.5|2000|1999|2000|1998.5|271
1621004880000|2021-05-14 15:08:00||1999||1999||1999||1999|0
1621004890000|2021-05-14 15:08:10|||||||||153
1621004920000|2021-05-14 15:08:40|1999.5||1999.5||1999.5||1999.5||798
1621004930000|2021-05-14 15:08:50||1998.5||1998.5||1998.5||1998.5|139
1621004940000|2021-05-14 15:09:00|2000|1999|2000|1999|2000|1999|2000|1998.5|655
1621004960000|2021-05-14 15:09:20|||||||||200
1621004980000|2021-05-14 15:09:40||1999.5||1999||1999.5||1999|1820
1621004990000|2021-05-14 15:09:50|2001|2000|2001|1999.5|2001|2000|2000|1999.5|1001
1621005040000|2021-05-14 15:10:40|2000|1999|1999.5|1999|2000|1999.5|1999.5|1998.5|2225
1621005050000|2021-05-14 15:10:50|2000|1999.5|2000|1999|2000|1999.5|2000|1999|399
1621005090000|2021-05-14 15:11:30||1999.5||1999||1999.5||1999|149
1621005100000|2021-05-14 15:11:40|1999.5|1998.5|1998.5|1997|1999.5|1998.5|1998.5|1997|3095
1621005120000|2021-05-14 15:12:00|1998|1997.5|1999|1998|1999|1998|1998|1997.5|1078
1621005130000|2021-05-14 15:12:10||1997.5||1998||1998||1997.5|0
1621005140000|2021-05-14 15:12:20|1998.5|1997.5|1998.5|1997.5|1999|1997.5|1998.5|1997.5|114
1621005170000|2021-05-14 15:12:50|1999|1998|1999|1997.5|1999|1998.5|1999|1997.5|576
1621005180000|2021-05-14 15:13:00|1999.5|1998|1999|1998|1999.5|1999|1999|1998|718
1621005200000|2021-05-14 15:13:20|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|99
1621005220000|2021-05-14 15:13:40||1999||1999||1999||1999|208
1621005230000|2021-05-14 15:13:50|2000|1999.5|2000|1999|2000|1999.5|1999.5|1999|449
1621005260000|2021-05-14 15:14:20||1999.5||1999.5||1999.5||1999.5|584
1621005280000|2021-05-14 15:14:40|2001|2000|2001|1999.5|2001|2000|2000|1999.5|820
1621005300000|2021-05-14 15:15:00|2000.5|1998.5|2000.5|1998.5|2000.5|1998.5|2000.5|1998.5|89
1621005310000|2021-05-14 15:15:10||1999||1999||1999||1999|0
1621005330000|2021-05-14 15:15:30|2000|1998.5|2000|1998.5|2000|1998.5|2000|1998.5|106
1621005390000|2021-05-14 15:16:30|1999.5|1998|2000|1998|2000|1998|1999.5|1998|7
1621005400000|2021-05-14 15:16:40||1998.5||1998.5||1998.5||1998.5|0
1621005440000|2021-05-14 15:17:20|1998.5|1997|1998|1996|1998.5|1997|1998|1996|4
1621005450000|2021-05-14 15:17:30|1999|1996.5|1999|1997.5|1999|1997.5|1999|1996.5|96
1621005460000|2021-05-14 15:17:40|1998.5|1997|1998.5|1997|1998.5|1997|1998.5|1997|0
1621005470000|2021-05-14 15:17:50|1998|1996.5|1997|1996|1998|1996.5|1997|1996|4
1621005480000|2021-05-14 15:18:00||1995||1995.5||1996||1995|152
1621005490000|2021-05-14 15:18:10|||||||||141
1621005520000|2021-05-14 15:18:40|1997.5|1996|1997.5|1996|1997.5|1996|1997|1996|23
1621005530000|2021-05-14 15:18:50|1998||1998||1998||1998||0
1621005540000|2021-05-14 15:19:00|1997.5||1998||1998||1997.5||83
1621005550000|2021-05-14 15:19:10|1998.5|1997|1998.5|1997|1999|1997.5|1998.5|1997|176
1621005570000|2021-05-14 15:19:30|1998||1998||1998||1998||236
1621005580000|2021-05-14 15:19:40|1998.5||1998.5||1998.5||1998.5||0
1621005590000|2021-05-14 15:19:50|1999|1997.5|1999|1997.5|1999|1997.5|1998.5|1997|92
1621005600000|2021-05-14 15:20:00|1998.5||1998.5||1998.5||1998.5||0
1621005610000|2021-05-14 15:20:10|||||||||166
1621005620000|2021-05-14 15:20:20|1998|1997|1998|1997|1998|1997|1998|1997|0
1621005630000|2021-05-14 15:20:30|1997.5|1996.5|1997.5|1996.5|1997.5|1996.5|1997.5|1996.5|124
1621005640000|2021-05-14 15:20:40||1996||1996||1996||1996|0
1621005650000|2021-05-14 15:20:50|||||||||164
1621005660000|2021-05-14 15:21:00|1998|1996.5|1998|1996|1998|1996.5|1998|1996|89
1621005680000|2021-05-14 15:21:20||1996.5||1996||1996.5||1996|67
1621005690000|2021-05-14 15:21:30|1998.5|1997|1998.5|1997|1998.5|1997|1998.5|1997|61
1621005700000|2021-05-14 15:21:40||1996.5||1997||1997||1996.5|140
1621005720000|2021-05-14 15:22:00|1997.5|1996|1998.5|1997|1998.5|1997|1997.5|1996|345
1621005750000|2021-05-14 15:22:30|1997.5|1996|1997.5|1996|1997.5|1996|1997.5|1996|29
1621005760000|2021-05-14 15:22:40|1998|1996.5|1998|1996.5|1998|1996.5|1998|1996.5|339
1621005770000|2021-05-14 15:22:50|1997.5|1997|1997.5|1996.5|1997.5|1997|1997.5|1996.5|0
1621005780000|2021-05-14 15:23:00|1998||1998||1998||1997.5||95
1621005790000|2021-05-14 15:23:10|1997.5||1998||1998||1997.5||0
1621005820000|2021-05-14 15:23:40|1997.5||1998||1998||1997.5||0
1621005850000|2021-05-14 15:24:10|1998.5|1997|1998.5|1997|1998.5|1997|1998.5|1997|369
1621005880000|2021-05-14 15:24:40|1998||1998||1998||1998||0
1621005890000|2021-05-14 15:24:50|1997.5|1996.5|1997.5|1996|1997.5|1996.5|1997.5|1996|569
1621005910000|2021-05-14 15:25:10|1996.5|1995.5|1997|1995.5|1997|1995.5|1996.5|1995.5|1717
1621005920000|2021-05-14 15:25:20|1997.5|1996|1997.5|1996|1997.5|1996|1997.5|1996|20
1621005930000|2021-05-14 15:25:30|1997|1996.5|1997|1996|1997|1996.5|1997|1996|17
1621005950000|2021-05-14 15:25:50||1995.5||1995.5||1995.5||1995.5|290
1621005960000|2021-05-14 15:26:00||1996||1995.5||1996||1995.5|42
1621005980000|2021-05-14 15:26:20|1996.5|1996|1997|1995.5|1997|1996|1996.5|1995.5|161
1621005990000|2021-05-14 15:26:30|1997.5|1996|1997|1995.5|1997.5|1996|1997|1995.5|186
1621006000000|2021-05-14 15:26:40|1997.5|1996|1997|1995.5|1997.5|1996|1997|1995.5|125
1621006010000|2021-05-14 15:26:50|1997.5|1996|1997.5|1996|1997.5|1996|1997.5|1996|162
1621006020000|2021-05-14 15:27:00|1997|1995.5|1997|1995.5|1997.5|1995.5|1997|1995.5|92
1621006040000|2021-05-14 15:27:20|1997.5|1996|1997|1995.5|1997.5|1996|1997|1995.5|563
1621006050000|2021-05-14 15:27:30|1996.5|1994.5|1996|1994.5|1996.5|1994.5|1996|1994|603
1621006080000|2021-05-14 15:28:00|1996.5|1995|1996.5|1995|1996.5|1995|1996.5|1995|251
1621006090000|2021-05-14 15:28:10|1995.5|1994.5|1995.5|1993.5|1995.5|1994.5|1995|1993.5|293
1621006100000|2021-05-14 15:28:20|1995|1994|1995.5|1994|1995.5|1994|1995|1993.5|178
1621006120000|2021-05-14 15:28:40||1994.5||1994.5||1994.5||1994.5|680
1621006130000|2021-05-14 15:28:50|1996.5|1995|1995.5|1994.5|1996.5|1995|1995.5|1994.5|0
1621006140000|2021-05-14 15:29:00|1996.5|1995|1995.5|1994|1996.5|1995|1995.5|1994|125
1621006150000|2021-05-14 15:29:10|1995|1993.5|1994.5|1993|1995|1993.5|1994|1993|416
1621006160000|2021-05-14 15:29:20|||||||||144
1621006170000|2021-05-14 15:29:30||1992.5||1993||1993||1992.5|215
1621006180000|2021-05-14 15:29:40||1992.5||1993||1993||1992.5|65
1621006190000|2021-05-14 15:29:50|1995|1992.5|1994.5|1992.5|1995|1992.5|1994.5|1992.5|189
1621234820000|2021-05-17 07:00:20|1991|1985|1985|1980.5|1991|1986.5|1985|1980.5|1424
1621234830000|2021-05-17 07:00:30|1985.5|1981|2003|1993.5|2003|1995.5|1985.5|1981|4587
1621234840000|2021-05-17 07:00:40|2002||2001||2002||2001||35
1621234850000|2021-05-17 07:00:50|2000|1993|1993.5|1988.5|2000|1993.5|1993.5|1988.5|2631
1621234860000|2021-05-17 07:01:00|1993|1989|1993|1989|1993|1989|1993|1989|174
1621234870000|2021-05-17 07:01:10|1992.5|1988.5|1992|1989|1992.5|1989|1991|1988|1322
1621234880000|2021-05-17 07:01:20|1991.5||1991.5||1991.5||1991.5||249
1621234900000|2021-05-17 07:01:40|1992|1989.5|1989|1986.5|1992.5|1991.5|1989|1986.5|1719
1621234920000|2021-05-17 07:02:00|1988.5||1988.5||1988.5||1988.5||450
1621234930000|2021-05-17 07:02:10|1988||1989||1989.5||1988||377
1621234960000|2021-05-17 07:02:40|1989.5|1987|1990.5|1986.5|1990.5|1987|1988.5|1986.5|1061
1621234980000|2021-05-17 07:03:00|1991.5|1987|1992|1988|1996|1991.5|1991.5|1987|1580
1621234990000|2021-05-17 07:03:10|1991.5|1987.5|1991|1987.5|1991.5|1987.5|1991|1987.5|1326
1621235000000|2021-05-17 07:03:20|||||||||303
1621235010000|2021-05-17 07:03:30|1989.5|1987|1988|1986.5|1989.5|1987|1988|1986.5|0
1621235020000|2021-05-17 07:03:40|||||||||51
1621235040000|2021-05-17 07:04:00|1987.5|1986|1985.5|1983.5|1987.5|1986|1985.5|1982|1989
1621235060000|2021-05-17 07:04:20|1986|1984|1986.5|1984.5|1986.5|1984.5|1986|1984|1589
1621235070000|2021-05-17 07:04:30|1986|1983.5|1986|1983.5|1986|1983.5|1985.5|1983|398
1621235100000|2021-05-17 07:05:00|1986.5|1984|1990|1986|1990.5|1986|1986.5|1984|1661
1621235110000|2021-05-17 07:05:10|1990.5||1990.5||1990.5||1990.5||0
1621235120000|2021-05-17 07:05:20|1990||1990||1990||1990||0
1621235170000|2021-05-17 07:06:10|1990.5|1986.5|1992|1991|1993|1991|1990|1986.5|3145
1621235180000|2021-05-17 07:06:20|1992.5|1991.5|1994.5|1991.5|1995.5|1991.5|1992.5|1991.5|380
1621235190000|2021-05-17 07:06:30|1995||1995||1995||1995||0
1621235200000|2021-05-17 07:06:40||1992||1992||1992||1992|0
1621235220000|2021-05-17 07:07:00|1994.5|1991|1994|1990.5|1994.5|1991|1993.5|1990.5|234
1621235230000|2021-05-17 07:07:10||1991||1991.5||1991.5||1991|0
1621235280000|2021-05-17 07:08:00|1993.5|1990.5|1993.5|1990.5|1994|1990.5|1992.5|1990.5|369
1621235290000|2021-05-17 07:08:10|1993|1991|1990|1987.5|1993|1991|1989.5|1987.5|253
1621235300000|2021-05-17 07:08:20||1988||1988||1988||1988|200
1621235330000|2021-05-17 07:08:50|1991.5|1988.5|1992|1989.5|1992|1989.5|1991.5|1988.5|68
1621235340000|2021-05-17 07:09:00||1990||1990.5||1990.5||1990|0
1621235350000|2021-05-17 07:09:10|||||||||6
1621235360000|2021-05-17 07:09:20|1991.5|1990|1992|1989.5|1992|1990|1991.5|1989.5|147
1621235370000|2021-05-17 07:09:30|1991.5|1988.5|1990.5|1988.5|1991.5|1988.5|1990.5|1988.5|161
1621235380000|2021-05-17 07:09:40||1989||1989||1989||1989|56
1621235390000|2021-05-17 07:09:50|||||||||25
1621235400000|2021-05-17 07:10:00|1991|1989.5|1992|1989.5|1992|1989.5|1991|1989|373
1621235410000|2021-05-17 07:10:10||1989||1989.5||1989.5||1989|463
1621235420000|2021-05-17 07:10:20|||||||||499
1621235430000|2021-05-17 07:10:30|1991.5|1989|1991.5|1989|1991.5|1989|1991.5|1989|126
1621235440000|2021-05-17 07:10:40|1991|1988.5|1989.5|1987|1991|1988.5|1989.5|1987|455
1621235450000|2021-05-17 07:10:50|1989|1986.5|1986.5|1985|1989|1986.5|1986.5|1983.5|713
1621235460000|2021-05-17 07:11:00|1987.5||1987.5||1987.5||1987.5||9
1621235470000|2021-05-17 07:11:10|1988.5|1985.5|1988.5|1985.5|1988.5|1985.5|1988.5|1985.5|55
1621235490000|2021-05-17 07:11:30|1988|1985|1987.5|1985.5|1988|1985.5|1987.5|1985|86
1621235500000|2021-05-17 07:11:40|1988|1987.5|1986.5|1985|1988|1987.5|1986.5|1985|1095
1621235510000|2021-05-17 07:11:50|1986|1984.5|1986|1984|1986.5|1985|1985.5|1984|271
1621235550000|2021-05-17 07:12:30|1985.5|1983.5|1983.5|1981.5|1985.5|1983.5|1983|1980.5|681
1621235570000|2021-05-17 07:12:50||1982||1982||1982||1982|0
1621235590000|2021-05-17 07:13:10|1984.5|1982.5|1984.5|1982|1984.5|1982.5|1984.5|1982|122
1621235600000|2021-05-17 07:13:20|1985.5|1982.5|1984.5|1982.5|1986|1982.5|1984.5|1982.5|40
1621235610000|2021-05-17 07:13:30|1985|1983|1986|1983|1986|1983|1985|1983|377
1621235630000|2021-05-17 07:13:50|||||||||12
1621235650000|2021-05-17 07:14:10|1985.5|1983.5|1986|1983.5|1986|1983.5|1985.5|1983.5|0
1621235660000|2021-05-17 07:14:20|||||||||1001
1621235670000|2021-05-17 07:14:30||1984||1984||1984||1984|54
1621235690000|2021-05-17 07:14:50|||||||||49
1621235710000|2021-05-17 07:15:10|1985.5|1983.5|1984|1982.5|1985.5|1983.5|1984|1982|412
1621235720000|2021-05-17 07:15:20|1983.5|1981.5|1983|1981.5|1984|1982.5|1983|1981|479
1621235730000|2021-05-17 07:15:30|1982.5|1980.5|1982.5|1980|1982.5|1981.5|1982.5|1980|352
1621235740000|2021-05-17 07:15:40|1982||1982.5||1982.5||1982||0
1621235750000|2021-05-17 07:15:50||1980.5||1980||1980.5||1980|0
1621235770000|2021-05-17 07:16:10||1980.5||1980.5||1980.5||1980.5|0
1621235780000|2021-05-17 07:16:20|1982||1982||1982||1982||0
1621235800000|2021-05-17 07:16:40|||||||||175
1621235840000|2021-05-17 07:17:20|1981.5|1981|1982|1980.5|1982|1981|1981.5|1980.5|56
1621235850000|2021-05-17 07:17:30|1981.5|1980|1981|1980|1981.5|1980.5|1981|1979.5|307
1621235860000|2021-05-17 07:17:40||1979.5||1980||1980||1979.5|21
1621235870000|2021-05-17 07:17:50|1981.5|1980.5|1982|1980.5|1982.5|1980.5|1980.5|1980.5|1072
1621235880000|2021-05-17 07:18:00|1982.5|1980|1982.5|1980|1982.5|1980|1982.5|1980|457
1621235910000|2021-05-17 07:18:30|||||||||49
1621235930000|2021-05-17 07:18:50|1982|1980.5|1982|1980|1982|1980.5|1982|1980|0
1621235940000|2021-05-17 07:19:00|1981.5|1979.5|1980|1977.5|1981.5|1979.5|1980|1977.5|274
1621235950000|2021-05-17 07:19:10|||||||||420
1621235970000|2021-05-17 07:19:30|1979|1977|1975.5|1973|1980|1977|1975.5|1973|300
1621235980000|2021-05-17 07:19:40||1973.5||1973||1973.5||1973|20
1621236000000|2021-05-17 07:20:00||1972.5||1972.5||1972.5||1972.5|0
1621236020000|2021-05-17 07:20:20||1973||1973||1973||1973|0
1621236030000|2021-05-17 07:20:30|1975||1975||1975||1975||0
1621236060000|2021-05-17 07:21:00|||||||||12
1621236070000|2021-05-17 07:21:10|1975.5|1973.5|1976.5|1974|1976.5|1974|1975.5|1973.5|445
1621236100000|2021-05-17 07:21:40|1976|1973|1975.5|1972.5|1976|1973|1975.5|1972.5|104
1621236110000|2021-05-17 07:21:50||1973||1973||1973||1973|9
1621236120000|2021-05-17 07:22:00||1972.5||1973||1973||1972.5|0
1621236150000|2021-05-17 07:22:30|1975||1975||1975||1975||0
1621236160000|2021-05-17 07:22:40|1974.5|1972.5|1974|1972|1974.5|1972.5|1974|1972|268
1621236180000|2021-05-17 07:23:00|1973.5|1971.5|1973|1971|1974|1971.5|1973|1971|184
1621236200000|2021-05-17 07:23:20|1972.5||1973||1973||1972.5||150
1621236210000|2021-05-17 07:23:30||1971.5||1971.5||1971.5||1971.5|90
1621236220000|2021-05-17 07:23:40|||||||||7
1621236240000|2021-05-17 07:24:00|1974|1972|1973.5|1972|1974|1972|1973.5|1972|204
1621236270000|2021-05-17 07:24:30|1974||1974||1974||1974||12
1621236280000|2021-05-17 07:24:40||1972.5||1972.5||1972.5||1972.5|0
1621236300000|2021-05-17 07:25:00|1973.5||1973.5||1973.5||1973.5||0
1621236310000|2021-05-17 07:25:10|1974|1973|1977.5|1975.5|1977.5|1975.5|1974|1973|609
1621236330000|2021-05-17 07:25:30||1976||1976||1976||1976|0
1621236340000|2021-05-17 07:25:40|1977|1975.5|1977|1975.5|1977|1975.5|1977|1975.5|44
1621236360000|2021-05-17 07:26:00|1976.5|1975|1977|1975|1977|1975|1976.5|1975|32
1621236460000|2021-05-17 07:27:40||1975.5||1975.5||1975.5||1975.5|0
1621236480000|2021-05-17 07:28:00|1976.5|1975|1975.5|1974|1976.5|1975|1975.5|1974|238
1621236490000|2021-05-17 07:28:10|1975||1975||1975||1975||0
1621236530000|2021-05-17 07:28:50|1974.5|1973.5|1974|1972|1974.5|1973.5|1973.5|1972|437
1621236540000|2021-05-17 07:29:00|1973.5|1971.5|1973.5|1971|1973.5|1971.5|1973.5|1971|0
1621236550000|2021-05-17 07:29:10||1971.5||1971.5||1971.5||1971.5|0
1621236560000|2021-05-17 07:29:20|1973|1972|1973|1971.5|1973|1972|1973|1971.5|21
1621236570000|2021-05-17 07:29:30||1971||1971||1971||1971|0
1621236590000|2021-05-17 07:29:50|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|5
1621236600000|2021-05-17 07:30:00|1972||1972||1972||1972||0
1621236650000|2021-05-17 07:30:50|1971.5|1970|1971|1970|1971.5|1970|1971|1970|161
1621236660000|2021-05-17 07:31:00|1970.5|1969.5|1970.5|1968|1970.5|1969.5|1970.5|1968|109
1621236670000|2021-05-17 07:31:10||1968.5||1968.5||1968.5||1968.5|0
1621236680000|2021-05-17 07:31:20|||||||||500
1621236690000|2021-05-17 07:31:30||1968||1968||1968.5||1968|0
1621236710000|2021-05-17 07:31:50|1970||1970||1970||1970||0
1621236720000|2021-05-17 07:32:00|1969.5|1967.5|1969|1966.5|1969.5|1967.5|1969|1966.5|60
1621236780000|2021-05-17 07:33:00|1968.5|1966|1966|1963.5|1968.5|1966|1965.5|1963|1433
1621236830000|2021-05-17 07:33:50|1965.5||1966||1966||1965.5||0
1621236860000|2021-05-17 07:34:20|1965||1965||1965||1965||0
1621236890000|2021-05-17 07:34:50|1964.5||1965||1965||1964.5||375
1621236900000|2021-05-17 07:35:00|1965.5|1964|1966|1964|1966.5|1964.5|1965|1963.5|1739
1621236910000|2021-05-17 07:35:10|1965.5|1963.5|1965|1963|1965.5|1963.5|1965|1963|77
1621236920000|2021-05-17 07:35:20|1964.5||1964.5||1964.5||1964.5||956
1621236940000|2021-05-17 07:35:40|1965||1965.5||1965.5||1965||246
1621236950000|2021-05-17 07:35:50|1966|1963.5|1966|1964|1966|1964|1966|1963.5|0
1621236960000|2021-05-17 07:36:00||1963.5||1963.5||1963.5||1963.5|0
1621236970000|2021-05-17 07:36:10|1965.5||1965.5||1965.5||1965.5||0
1621237010000|2021-05-17 07:36:50|1965|1963|1963|1962|1965|1963|1963|1962|325
1621237030000|2021-05-17 07:37:10|1962.5|1961|1962|1959.5|1962.5|1961|1962|1959.5|69
1621237040000|2021-05-17 07:37:20|1961.5|1959|1961|1958.5|1961.5|1959.5|1961|1958.5|0
1621237050000|2021-05-17 07:37:30||1959||1959||1959||1959|0
1621237070000|2021-05-17 07:37:50||1959.5||1959||1959.5||1959|1
1621237080000|2021-05-17 07:38:00|1960|1958.5|1960|1958.5|1960|1958.5|1960|1958.5|0
1621237100000|2021-05-17 07:38:20|1959.5|1958|1958.5|1957|1959.5|1958|1958.5|1956|30
1621237120000|2021-05-17 07:38:40|1958|1956.5|1957.5|1955|1958|1956.5|1957.5|1955|62
1621237130000|2021-05-17 07:38:50|1956.5|1955.5|1956.5|1954.5|1956.5|1955.5|1956.5|1954.5|0
1621237140000|2021-05-17 07:39:00|1956|1954|1956|1953.5|1956|1954|1956|1953|0
1621237160000|2021-05-17 07:39:20|1955.5|1953|1955|1952.5|1955.5|1953|1955|1952|0
1621237180000|2021-05-17 07:39:40|1954|1952|1954|1951.5|1954|1952|1954|1951.5|0
1621237190000|2021-05-17 07:39:50|1953.5|1951|1953.5|1951|1953.5|1951|1953.5|1951|0
1621237200000|2021-05-17 07:40:00|1954|1951.5|1959|1957.5|1959|1958|1953.5|1951|5778
1621237210000|2021-05-17 07:40:10|1958.5|1957|1955|1952.5|1958.5|1957|1955|1952.5|253
1621237220000|2021-05-17 07:40:20|1954.5|1953|1955.5|1953.5|1956.5|1955|1954.5|1953|384
1621237230000|2021-05-17 07:40:30||1953||1953||1953||1953|4407
1621237240000|2021-05-17 07:40:40|1956|1953.5|1956|1953.5|1956|1953.5|1955.5|1953.5|0
1621237250000|2021-05-17 07:40:50|1956.5|1954|1956|1953.5|1956.5|1954|1956|1953.5|79
1621237270000|2021-05-17 07:41:10|||||||||24
1621237290000|2021-05-17 07:41:30|1955.5||1955.5||1956||1955.5||410
1621237320000|2021-05-17 07:42:00|||||||||1233
1621237340000|2021-05-17 07:42:20|1955|1953|1955|1952.5|1955.5|1953|1955|1952.5|574
1621237380000|2021-05-17 07:43:00|1954.5|1952|1953.5|1951|1954.5|1952|1953.5|1951|205
1621237390000|2021-05-17 07:43:10|||||||||14
1621237420000|2021-05-17 07:43:40|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|153
1621237430000|2021-05-17 07:43:50|1951|1950|1951|1949|1951|1950|1951|1948.5|2520
1621237440000|2021-05-17 07:44:00|1951.5|1949.5|1951.5|1949|1951.5|1950|1951.5|1949|2745
1621237450000|2021-05-17 07:44:10|1950|1949.5|1951|1948.5|1951.5|1950|1950|1948.5|128
1621237480000|2021-05-17 07:44:40|1950||1950||1950||1950||0
1621237500000|2021-05-17 07:45:00|1949.5|1948|1949.5|1948|1949.5|1948|1949.5|1947.5|294
1621237510000|2021-05-17 07:45:10|1950|1949.5|1951.5|1949|1951.5|1949.5|1950|1949|376
1621237520000|2021-05-17 07:45:20|1951||1951||1951||1951||0
1621237530000|2021-05-17 07:45:30|1950.5|1948.5|1949.5|1947.5|1950.5|1948.5|1949.5|1947.5|8
1621237540000|2021-05-17 07:45:40|1949||1949.5||1949.5||1949||135
1621237550000|2021-05-17 07:45:50||1948||1948||1948||1948|0
1621237580000|2021-05-17 07:46:20|1949||1950||1950||1949||50
1621237610000|2021-05-17 07:46:50|1950.5|1948.5|1952|1949.5|1952|1950|1950.5|1948.5|773
1621237620000|2021-05-17 07:47:00|1951.5||1951.5||1951.5||1951.5||0
1621237630000|2021-05-17 07:47:10|1952|1950|1951.5|1950|1952.5|1951.5|1951.5|1950|898
1621237640000|2021-05-17 07:47:20|||||||||600
1621237650000|2021-05-17 07:47:30|1952||1952||1952||1952||226
1621237660000|2021-05-17 07:47:40|1951.5||1951.5||1951.5||1951.5||0
1621237680000|2021-05-17 07:48:00|1952||1952||1952||1952||0
1621237700000|2021-05-17 07:48:20||1950.5||1950||1950.5||1950|0
1621237720000|2021-05-17 07:48:40|1952.5|1951.5|1952.5|1950.5|1954.5|1952.5|1952.5|1950|2355
1621237730000|2021-05-17 07:48:50|1952||1952||1952||1952||0
1621237740000|2021-05-17 07:49:00|1951.5|1950|1951|1949.5|1952|1950|1951|1949.5|1202
1621237750000|2021-05-17 07:49:10|||||||||35
1621237760000|2021-05-17 07:49:20|1950.5||1950.5||1950.5||1950.5||36
1621237770000|2021-05-17 07:49:30|1951||1951||1951||1951||142
1621237810000|2021-05-17 07:50:10|1951.5|1950|1951.5|1950|1951.5|1950.5|1951.5|1950|333
1621237830000|2021-05-17 07:50:30|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|104
1621237850000|2021-05-17 07:50:50|1950.5|1949|1950|1948.5|1950.5|1949|1950|1948.5|160
1621237860000|2021-05-17 07:51:00|1949.5|1948|1948.5|1947|1949.5|1948|1948.5|1946.5|1437
1621237870000|2021-05-17 07:51:10|1948|1946.5|1948|1946|1948|1946.5|1948|1946|0
1621237900000|2021-05-17 07:51:40|1947.5||1947.5||1947.5||1947.5||144
1621237970000|2021-05-17 07:52:50|||||||||271
1621237980000|2021-05-17 07:53:00|1947|1945.5|1947|1946|1948|1946.5|1946.5|1945.5|1950
1621238000000|2021-05-17 07:53:20|||||||||320
1621238040000|2021-05-17 07:54:00|1946.5|1945.5|1947.5|1945.5|1947.5|1946|1946.5|1945.5|2393
1621238050000|2021-05-17 07:54:10|1947||1947||1947||1947||0
1621238070000|2021-05-17 07:54:30|||||||||50
1621238100000|2021-05-17 07:55:00|||||||||315
1621238120000|2021-05-17 07:55:20||1946||1945.5||1946||1945.5|0
1621238140000|2021-05-17 07:55:40|1946.5||1946.5||1946.5||1946.5||0
1621238150000|2021-05-17 07:55:50|1946|1944.5|1945.5|1944.5|1946|1945.5|1945.5|1944.5|239
1621238160000|2021-05-17 07:56:00|||||||||2284
1621238180000|2021-05-17 07:56:20|1945|1943.5|1945|1943|1945|1943.5|1945|1943|101
1621238190000|2021-05-17 07:56:30|1945.5|1943.5|1945.5|1944|1945.5|1944.5|1945.5|1943.5|253
1621238200000|2021-05-17 07:56:40|1946|1943.5|1946|1944|1946|1944.5|1946|1943.5|192
1621238220000|2021-05-17 07:57:00|1945.5||1945.5||1945.5||1945.5||0
1621238250000|2021-05-17 07:57:30||1943.5||1944||1944||1943.5|0
1621238260000|2021-05-17 07:57:40|1945|1943.5|1945|1943|1945|1943.5|1945|1943|0
1621238280000|2021-05-17 07:58:00|1944.5|1942.5|1944|1942|1944.5|1942.5|1944|1941.5|0
1621238290000|2021-05-17 07:58:10|1943.5|1941.5|1943.5|1941.5|1943.5|1941.5|1943.5|1941.5|0
1621238300000|2021-05-17 07:58:20|1943||1943||1943.5||1943||0
1621238310000|2021-05-17 07:58:30|1942||1942.5||1943||1942||146
1621238320000|2021-05-17 07:58:40|1942|1940.5|1941.5|1939.5|1942|1940.5|1941.5|1939.5|8
1621238340000|2021-05-17 07:59:00||1940||1940||1940||1940|52
1621238350000|2021-05-17 07:59:10||1939.5||1939.5||1939.5||1939.5|0
1621238360000|2021-05-17 07:59:20||1940||1940||1940||1940|0
1621238380000|2021-05-17 07:59:40|||||||||7000
1621238410000|2021-05-17 08:00:10|1941|1939.5|1939.5|1937.5|1941|1939.5|1939.5|1937.5|131
1621238420000|2021-05-17 08:00:20|1940|1938|1938|1937|1940.5|1939.5|1938|1936.5|4277
1621238430000|2021-05-17 08:00:30|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|112
1621238440000|2021-05-17 08:00:40|||||||||26
1621238490000|2021-05-17 08:01:30|1937|1936|1937|1936|1937.5|1936|1937|1936|146
1621238500000|2021-05-17 08:01:40|||||||||50
1621238520000|2021-05-17 08:02:00|1936.5|1935.5|1936.5|1935|1936.5|1935.5|1935|1934.5|643
1621238540000|2021-05-17 08:02:20|||||||||130
1621238580000|2021-05-17 08:03:00|1937|1935.5|1937|1936.5|1937|1936.5|1936.5|1935.5|2106
1621238610000|2021-05-17 08:03:30|1936.5|1936|1937.5|1936.5|1937.5|1936.5|1936.5|1935.5|1185
1621238680000|2021-05-17 08:04:40|||||||||100
1621238690000|2021-05-17 08:04:50|1938|1937|1938|1936.5|1938.5|1937|1938|1936.5|331
1621238710000|2021-05-17 08:05:10|1938.5|1937|1939.5|1938|1939.5|1938|1938.5|1937|1152
1621238720000|2021-05-17 08:05:20|1940|1939|1940.5|1939.5|1940.5|1939.5|1939.5|1939|531
1621238730000|2021-05-17 08:05:30|1941.5|1940|1941|1940|1942|1940.5|1941|1940|491
1621238740000|2021-05-17 08:05:40||1940.5||1940.5||1940.5||1940.5|0
1621238750000|2021-05-17 08:05:50|1940.5|1940|1940|1938|1940.5|1940|1940|1938|902
1621238770000|2021-05-17 08:06:10|||||||||615
1621238860000|2021-05-17 08:07:40|1939.5||1939||1939.5||1939||3
1621238880000|2021-05-17 08:08:00|1938|1937|1938|1937.5|1938|1937.5|1938|1937|109
1621238910000|2021-05-17 08:08:30|1937.5|1937|1937.5|1936.5|1938|1937|1937.5|1936.5|89
1621238930000|2021-05-17 08:08:50|1938|1937|1939|1937.5|1939|1937.5|1937.5|1937|1617
1621238950000|2021-05-17 08:09:10|1938.5||1938.5||1938.5||1938.5||0
1621238960000|2021-05-17 08:09:20|1938|1937|1938|1937|1938|1937|1938|1937|331
1621238970000|2021-05-17 08:09:30|||||||||70
1621238980000|2021-05-17 08:09:40|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|1938.5|1937|110
1621238990000|2021-05-17 08:09:50|1939|1938|1939|1938|1939|1938|1938.5|1938|492
1621239000000|2021-05-17 08:10:00|1939.5|1938.5|1940.5|1939.5|1941|1939.5|1939.5|1938.5|770
1621239010000|2021-05-17 08:10:10|1940|1940|1941|1940|1941|1940|1940|1940|580
1621239040000|2021-05-17 08:10:40|1941.5|1940.5|1941.5|1940|1941.5|1940.5|1941.5|1940|329
1621239050000|2021-05-17 08:10:50|1942|1940.5|1941|1940.5|1942.5|1940.5|1941|1940|1106
1621239070000|2021-05-17 08:11:10|||||||||10
1621239110000|2021-05-17 08:11:50|1940.5|1940|1940.5|1939|1940.5|1940|1939.5|1939|249
1621239120000|2021-05-17 08:12:00|1940|1939.5|1940.5|1939|1940.5|1939.5|1940|1939|483
1621239170000|2021-05-17 08:12:50|1940||1940||1940||1940||0
1621239190000|2021-05-17 08:13:10|||||||||347
1621239220000|2021-05-17 08:13:40|1940.5|1939.5|1940.5|1940|1940.5|1940|1940.5|1939|416
1621239270000|2021-05-17 08:14:30|1941||1941||1941||1941||71
1621239280000|2021-05-17 08:14:40|1941.5|1940.5|1941|1940|1941.5|1940.5|1941|1940|99
1621239300000|2021-05-17 08:15:00|1941.5|1940.5|1942|1941|1942|1941.5|1941.5|1940|735
1621239310000|2021-05-17 08:15:10||1940.5||1940.5||1940.5||1940.5|0
1621239330000|2021-05-17 08:15:30|||||||||106
1621239340000|2021-05-17 08:15:40||1941||1941||1941||1941|0
1621239360000|2021-05-17 08:16:00|1942.5|1942|1942.5|1941|1942.5|1942|1942|1941|421
1621239420000|2021-05-17 08:17:00|||||||||46
1621239430000|2021-05-17 08:17:10|1943||1943||1943||1943||0
1621239440000|2021-05-17 08:17:20|1943.5|1941.5|1943.5|1942|1943.5|1942|1943.5|1941.5|245
1621239480000|2021-05-17 08:18:00|||||||||119
1621239520000|2021-05-17 08:18:40|1943||1943||1943||1943||39
1621239540000|2021-05-17 08:19:00|1943.5|1942.5|1943|1942|1943.5|1942.5|1943|1942|280
1621239550000|2021-05-17 08:19:10|||||||||594
1621239560000|2021-05-17 08:19:20|1942.5|1941.5|1934.5|1933|1942.5|1941.5|1934.5|1933|33208
1621239570000|2021-05-17 08:19:30|1934|1932.5|1937|1936|1937|1936.5|1933.5|1932|5296
1621239580000|2021-05-17 08:19:40||1935.5||1935.5||1935.5||1935.5|97
1621239590000|2021-05-17 08:19:50|1936.5|1935|1934.5|1933|1936.5|1935|1934.5|1933|2018
1621239600000|2021-05-17 08:20:00||1933.5||1933.5||1933.5||1933.5|606
1621239610000|2021-05-17 08:20:10|||||||||580
1621239620000|2021-05-17 08:20:20|1935|1934|1937.5|1935.5|1938.5|1937|1935|1934|3046
1621239630000|2021-05-17 08:20:30|1938|1936|1938|1937|1938|1937|1938|1936|1321
1621239640000|2021-05-17 08:20:40|||||||||102
1621239650000|2021-05-17 08:20:50|||||||||484
1621239660000|2021-05-17 08:21:00|1938.5|1937.5|1938.5|1937|1938.5|1937.5|1938.5|1937|311
1621239670000|2021-05-17 08:21:10|1939|1937.5|1939|1937|1939|1937.5|1939|1937|180
1621239680000|2021-05-17 08:21:20|1938.5||1938.5||1938.5||1938.5||0
1621239710000|2021-05-17 08:21:50|||||||||256
1621239770000|2021-05-17 08:22:50|||||||||257
1621239810000|2021-05-17 08:23:30||1937.5||1938||1938||1937.5|745
1621239830000|2021-05-17 08:23:50|||||||||460
1621239840000|2021-05-17 08:24:00|1939|1938.5|1940.5|1939.5|1940.5|1939.5|1939|1938.5|1062
1621239860000|2021-05-17 08:24:20|||||||||2
1621239870000|2021-05-17 08:24:30||1940||1940||1940||1940|0
1621239890000|2021-05-17 08:24:50|1941||1941||1941||1941||204
1621239900000|2021-05-17 08:25:00|||||||||357
1621239910000|2021-05-17 08:25:10|1940.5||1940.5||1940.5||1940.5||0
1621239920000|2021-05-17 08:25:20|||||||||10
1621239930000|2021-05-17 08:25:30|1941|1940.5|1941.5|1940.5|1943.5|1942|1940.5|1939.5|10779
1621239940000|2021-05-17 08:25:40|1942|1941|1945|1943.5|1945|1943.5|1942|1941|2570
1621239950000|2021-05-17 08:25:50|1945.5||1945||1945.5||1945||265
1621239960000|2021-05-17 08:26:00|1945.5|1944|1946.5|1945.5|1946.5|1945.5|1945.5|1944|388
1621239970000|2021-05-17 08:26:10|1947|1946|1948|1946.5|1948.5|1946.5|1947|1946|555
1621240000000|2021-05-17 08:26:40|1948.5|1947|1949|1948|1949|1948|1948|1947|795
1621240070000|2021-05-17 08:27:50|1948.5|1947.5|1948|1946.5|1948.5|1947.5|1947.5|1946.5|1985
1621240080000|2021-05-17 08:28:00|1947.5||1947.5||1947.5||1947.5||378
1621240100000|2021-05-17 08:28:20|1948|1947|1948|1947|1948|1947|1948|1947|212
1621240110000|2021-05-17 08:28:30|1948.5|1948|1949.5|1948.5|1949.5|1948.5|1948.5|1948|1449
1621240120000|2021-05-17 08:28:40|1950|1949.5|1951|1950|1951|1950|1950|1948.5|829
1621240140000|2021-05-17 08:29:00|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|50
1621240160000|2021-05-17 08:29:20|1951|1950|1951|1949|1951|1950|1950|1948.5|1266
1621240200000|2021-05-17 08:30:00|||||||||457
1621240230000|2021-05-17 08:30:30|||||||||26
1621240260000|2021-05-17 08:31:00|||||||||571
1621240280000|2021-05-17 08:31:20|||||||||25
1621240310000|2021-05-17 08:31:50|1951.5|1949.5|1952|1950|1952|1950|1951|1949.5|616
1621240330000|2021-05-17 08:32:10|1952.5|1950.5|1953|1951|1953|1951|1952.5|1950.5|1026
1621240340000|2021-05-17 08:32:20|1953.5|1952|1953.5|1952.5|1953.5|1952.5|1953.5|1952|252
1621240370000|2021-05-17 08:32:50|1953|1952|1952|1950|1953|1952|1952|1950|674
1621240380000|2021-05-17 08:33:00|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|71
1621240390000|2021-05-17 08:33:10|1952||1952||1952||1952||0
1621240400000|2021-05-17 08:33:20|1951.5|1950|1950|1949|1951.5|1950|1949.5|1948.5|1727
1621240410000|2021-05-17 08:33:30|1949.5|1949.5|1951.5|1950.5|1951.5|1950.5|1949.5|1949.5|571
1621240420000|2021-05-17 08:33:40|1952||1951.5||1952||1951.5||13
1621240440000|2021-05-17 08:34:00|1951|1950|1950|1948.5|1951|1950|1950|1948.5|1667
1621240450000|2021-05-17 08:34:10|1950.5|1949|1952|1951|1952|1951|1950.5|1949|595
1621240490000|2021-05-17 08:34:50||1950.5||1950||1950.5||1950|286
1621240560000|2021-05-17 08:36:00|1952.5|1950.5|1953.5|1952|1953.5|1952|1952.5|1950.5|148
1621240580000|2021-05-17 08:36:20|||||||||200
1621240590000|2021-05-17 08:36:30|1954|1952.5|1954.5|1953|1954.5|1953|1954|1952.5|126
1621240600000|2021-05-17 08:36:40|1955||1955||1955.5||1955||237
1621240610000|2021-05-17 08:36:50|1955.5|1953.5|1956|1954.5|1956.5|1954.5|1955.5|1953.5|688
1621240620000|2021-05-17 08:37:00||1954||1954||1954||1954|0
1621240630000|2021-05-17 08:37:10||1954.5||1954.5||1954.5||1954.5|1
1621240640000|2021-05-17 08:37:20|1956.5|1955.5|1957.5|1955.5|1957.5|1955.5|1956.5|1955.5|271
1621240650000|2021-05-17 08:37:30|||||||||221
1621240670000|2021-05-17 08:37:50|1957|1955|1955|1954|1957|1955|1955|1954|664
1621240700000|2021-05-17 08:38:20|1954.5|1953.5|1955|1954|1955|1954|1954.5|1953.5|200
1621240710000|2021-05-17 08:38:30||1953.5||1953.5||1953.5||1953.5|1
1621240720000|2021-05-17 08:38:40|1954.5||1954.5||1954.5||1954.5||254
1621240740000|2021-05-17 08:39:00|||||||||117
1621240770000|2021-05-17 08:39:30|1955|1954|1957.5|1955|1959|1957|1955|1953.5|12706
1621240780000|2021-05-17 08:39:40|1957|1955.5|1956|1954.5|1957|1955.5|1956|1954.5|428
1621240800000|2021-05-17 08:40:00|1955.5|1954|1955.5|1953.5|1955.5|1954|1955.5|1953.5|0
1621240830000|2021-05-17 08:40:30|1955|1953|1954.5|1952.5|1955|1953|1954.5|1952.5|373
1621240840000|2021-05-17 08:40:40|1955|1953|1955|1953|1955.5|1953|1955|1953|0
1621240880000|2021-05-17 08:41:20|1955.5|1953.5|1956|1954.5|1956|1954.5|1955.5|1953.5|351
1621240890000|2021-05-17 08:41:30||1955||1955||1955||1955|0
1621240960000|2021-05-17 08:42:40|1955.5|1954.5|1955|1954|1956|1954.5|1955|1954|739
1621241000000|2021-05-17 08:43:20|||||||||275
1621241010000|2021-05-17 08:43:30|||||||||80
1621241020000|2021-05-17 08:43:40||1954.5||1954.5||1954.5||1954.5|0
1621241070000|2021-05-17 08:44:30||1954||1954||1954||1954|80
1621241110000|2021-05-17 08:45:10|||||||||25
1621241120000|2021-05-17 08:45:20|1954.5|1953.5|1954|1952.5|1954.5|1953.5|1954|1952.5|300
1621241160000|2021-05-17 08:46:00|||||||||41
1621241170000|2021-05-17 08:46:10|1954.5|1953|1955|1953|1955|1953.5|1954|1953|991
1621241200000|2021-05-17 08:46:40|1954.5||1954.5||1954.5||1954.5||0
1621241210000|2021-05-17 08:46:50|1955||1955||1955||1955||0
1621241220000|2021-05-17 08:47:00|1954||1954||1954||1954||0
1621241230000|2021-05-17 08:47:10|||||||||128
1621241270000|2021-05-17 08:47:50|||||||||15362
1621241280000|2021-05-17 08:48:00|1954.5|1953.5|1954|1953|1955|1953.5|1954|1953|145
1621241300000|2021-05-17 08:48:20|||||||||25
1621241350000|2021-05-17 08:49:10|1954.5|1953.5|1955.5|1954|1955.5|1954.5|1954.5|1953|190
1621241370000|2021-05-17 08:49:30|||||||||250
1621241380000|2021-05-17 08:49:40|||||||||250
1621241390000|2021-05-17 08:49:50|1956|1954.5|1956|1955.5|1956|1955.5|1955.5|1954.5|464
1621241400000|2021-05-17 08:50:00|||||||||100
1621241440000|2021-05-17 08:50:40|||||||||13
1621241460000|2021-05-17 08:51:00|||||||||351
1621241470000|2021-05-17 08:51:10|||||||||250
1621241510000|2021-05-17 08:51:50|1957|1956|1958.5|1957|1958.5|1957|1957|1956|603
1621241520000|2021-05-17 08:52:00||1957.5||1957.5||1957.5||1957.5|0
1621241550000|2021-05-17 08:52:30|1959|1958|1959.5|1958|1959.5|1958|1959|1958|212
1621241590000|2021-05-17 08:53:10|||||||||75
1621241620000|2021-05-17 08:53:40|1960||1960||1960||1960||0
1621241630000|2021-05-17 08:53:50|1959.5|1958.5|1960.5|1959.5|1960.5|1959.5|1959.5|1958.5|39
1621241650000|2021-05-17 08:54:10|||||||||9
1621241660000|2021-05-17 08:54:20|1960|1959|1960.5|1959.5|1960.5|1959.5|1960|1958.5|2174
1621241710000|2021-05-17 08:55:10|1960|1959|1960|1958.5|1960|1959|1960|1958.5|58
1621241720000|2021-05-17 08:55:20||1959||1959||1959||1959|0
1621241750000|2021-05-17 08:55:50|||||||||33
1621241780000|2021-05-17 08:56:20|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|166
1621241790000|2021-05-17 08:56:30||1959||1959||1959||1959|0
1621241820000|2021-05-17 08:57:00|||||||||52
1621241860000|2021-05-17 08:57:40|1960|1958.5|1959.5|1958.5|1960|1958.5|1958|1956.5|1389
1621241880000|2021-05-17 08:58:00|1959|1958|1959|1957.5|1959|1958|1959|1957.5|486
1621241910000|2021-05-17 08:58:30|1958.5||1958.5||1959||1958.5||166
1621241940000|2021-05-17 08:59:00|1959|1958|1959.5|1957.5|1959.5|1958|1959|1957.5|145
1621241950000|2021-05-17 08:59:10||1958||1958||1958||1958|0
1621242010000|2021-05-17 09:00:10|||||||||30
1621242090000|2021-05-17 09:01:30||1958.5||1958.5||1958.5||1958.5|0
1621242100000|2021-05-17 09:01:40|1960|1959|1962|1960.5|1962|1960.5|1960|1958.5|1689
1621242110000|2021-05-17 09:01:50|1961.5||1961.5||1961.5||1961.5||0
1621242120000|2021-05-17 09:02:00|1961|1960|1960.5|1959|1961|1960|1960.5|1959|492
1621242130000|2021-05-17 09:02:10|||||||||51
1621242150000|2021-05-17 09:02:30|1960|1958.5|1959|1958.5|1960|1958.5|1959|1958.5|354
1621242250000|2021-05-17 09:04:10|||||||||5
1621242270000|2021-05-17 09:04:30|1958.5|1958|1959|1958|1959|1958|1958.5|1958|277
1621242300000|2021-05-17 09:05:00|||||||||1
1621242380000|2021-05-17 09:06:20|1959.5|1958.5|1960.5|1959|1960.5|1959|1959.5|1958|1244
1621242400000|2021-05-17 09:06:40|1960|1958.5|1959|1958|1960|1958.5|1959|1958|231
1621242420000|2021-05-17 09:07:00|1958.5|1957.5|1958.5|1956.5|1959|1957.5|1958.5|1956.5|77
1621242430000|2021-05-17 09:07:10|1958||1958||1958||1958||0
1621242460000|2021-05-17 09:07:40|1957.5||1957.5||1957.5||1957.5||0
1621242480000|2021-05-17 09:08:00|||||||||244
1621242520000|2021-05-17 09:08:40|1957|1956|1957|1956|1957.5|1956|1956.5|1955|472
1621242540000|2021-05-17 09:09:00|||||||||1
1621242600000|2021-05-17 09:10:00|1957.5|1956.5|1957.5|1956|1957.5|1957|1957.5|1956|149
1621242610000|2021-05-17 09:10:10|||||||||26
1621242620000|2021-05-17 09:10:20||1956.5||1956||1956.5||1956|0
1621242650000|2021-05-17 09:10:50||1956.5||1956.5||1956.5||1956|0
1621242670000|2021-05-17 09:11:10|||||||||1
1621242680000|2021-05-17 09:11:20|1958|1957|1959|1958|1959|1958|1958|1957|883
1621242710000|2021-05-17 09:11:50|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|115
1621242720000|2021-05-17 09:12:00|1959|1958|1959|1958|1959|1958|1959|1958|0
1621242760000|2021-05-17 09:12:40|||||||||1014
1621242770000|2021-05-17 09:12:50|1958.5|1957.5|1959|1958|1959|1958|1958.5|1957.5|601
1621242780000|2021-05-17 09:13:00|1959.5|1958.5|1960|1958.5|1960|1959|1959.5|1958.5|356
1621242840000|2021-05-17 09:14:00|1959.5||1960||1960||1959.5||1
1621242850000|2021-05-17 09:14:10|||||||||1
1621242890000|2021-05-17 09:14:50|1959.5||1959.5||1959.5||1959.5||0
1621242900000|2021-05-17 09:15:00|1959|1958|1960|1958.5|1960|1958.5|1958.5|1957|395
1621242910000|2021-05-17 09:15:10|1959.5|1958|1959.5|1958|1959.5|1958|1959.5|1958|0
1621242920000|2021-05-17 09:15:20|1959||1959||1959||1959||0
1621242970000|2021-05-17 09:16:10|1959.5|1958.5|1959.5|1959|1960|1959|1959.5|1958.5|89
1621243020000|2021-05-17 09:17:00||1958.5||1958||1958.5||1958|191
1621243070000|2021-05-17 09:17:50|1959|1957.5|1958.5|1957.5|1959|1957.5|1958.5|1957.5|558
1621243090000|2021-05-17 09:18:10||1958||1957.5||1958||1957.5|0
1621243150000|2021-05-17 09:19:10|1958|1957|1958|1956.5|1958|1957|1958|1956.5|478
1621243160000|2021-05-17 09:19:20|1957.5||1957.5||1957.5||1957.5||0
1621243190000|2021-05-17 09:19:50|1957|1956|1957|1955.5|1957|1956|1957|1955|240
1621243260000|2021-05-17 09:21:00||1956||1956||1956||1956|0
1621243290000|2021-05-17 09:21:30|1957.5|1956.5|1958.5|1957|1958.5|1957|1957.5|1956.5|1074
1621243320000|2021-05-17 09:22:00||1957.5||1957||1957.5||1957|28
1621243330000|2021-05-17 09:22:10|1959|1957.5|1959.5|1958.5|1959.5|1958.5|1959|1957.5|68
1621243350000|2021-05-17 09:22:30||1959||1959||1959||1959|7341
1621243360000|2021-05-17 09:22:40|1960|1959.5|1961|1959.5|1961|1959.5|1959.5|1959|737
1621243380000|2021-05-17 09:23:00|1960.5||1960.5||1960.5||1960.5||10
1621243420000|2021-05-17 09:23:40|1961||1961||1961||1961||0
1621243450000|2021-05-17 09:24:10||1960||1960||1960||1960|176
1621243460000|2021-05-17 09:24:20|1961.5|1960.5|1962|1961|1962|1961|1961.5|1960.5|201
1621243530000|2021-05-17 09:25:30|1962.5||1962.5||1962.5||1962.5||214
1621243550000|2021-05-17 09:25:50||1961.5||1961.5||1961.5||1961.5|0
1621243580000|2021-05-17 09:26:20|1963|1962|1964|1962.5|1964.5|1962.5|1963|1962|1076
1621243590000|2021-05-17 09:26:30|1964.5|1963|1964.5|1964|1964.5|1964|1964.5|1963|45
1621243600000|2021-05-17 09:26:40||1963.5||1963.5||1963.5||1963.5|20
1621243610000|2021-05-17 09:26:50|1965||1965||1965||1965||0
1621243630000|2021-05-17 09:27:10||1964||1964||1964||1964|25
1621243660000|2021-05-17 09:27:40|1965.5|1964.5|1966|1965|1966|1965.5|1965.5|1964.5|1346
1621243680000|2021-05-17 09:28:00|1965.5|1964.5|1967|1966|1967.5|1966|1965|1964.5|3681
1621243690000|2021-05-17 09:28:10|1967.5|1966.5|1969.5|1968.5|1969.5|1968.5|1967.5|1966.5|1406
1621243700000|2021-05-17 09:28:20|1970|1969|1969.5|1968.5|1970|1969|1969.5|1968.5|471
1621243720000|2021-05-17 09:28:40|1970|1969|1970.5|1969.5|1970.5|1969.5|1970|1969|989
1621243730000|2021-05-17 09:28:50|1971|1970|1970.5|1969.5|1971|1970|1970.5|1969.5|926
1621243780000|2021-05-17 09:29:40|1971|1970|1971.5|1970|1972|1970|1971|1970|875
1621243800000|2021-05-17 09:30:00|1971|1969.5|1969|1967.5|1971.5|1969.5|1969|1967.5|3354
1621243810000|2021-05-17 09:30:10|1968.5|1967|1967|1965.5|1968.5|1967|1966.5|1965.5|1340
1621243820000|2021-05-17 09:30:20|||||||||323
1621243840000|2021-05-17 09:30:40||1966||1966||1966||1966|0
1621243860000|2021-05-17 09:31:00|1967.5|1966.5|1968.5|1967|1968.5|1967.5|1967.5|1966.5|496
1621243880000|2021-05-17 09:31:20||1967.5||1967.5||1967.5||1967.5|0
1621243900000|2021-05-17 09:31:40||1967||1967||1967||1967|0
1621243960000|2021-05-17 09:32:40||1967.5||1967.5||1967.5||1967.5|0
1621243980000|2021-05-17 09:33:00|1968|1967|1968|1967|1968|1967|1968|1967|21
1621243990000|2021-05-17 09:33:10|1968.5||1968.5||1968.5||1968.5||12
1621244080000|2021-05-17 09:34:40|1967.5||1967.5||1967.5||1967.5||0
1621244090000|2021-05-17 09:34:50|1968.5|1967.5|1968.5|1967.5|1969|1967.5|1968.5|1967.5|222
1621244100000|2021-05-17 09:35:00||1967||1967||1967||1967|0
1621244160000|2021-05-17 09:36:00|1968|1966.5|1967.5|1966|1968.5|1966.5|1967|1965.5|1669
1621244200000|2021-05-17 09:36:40|1967|1965.5|1966.5|1965.5|1967|1965.5|1966.5|1965.5|440
1621244210000|2021-05-17 09:36:50|1966|1965|1966|1964.5|1966|1965|1966|1964.5|0
1621244220000|2021-05-17 09:37:00|1965.5||1965.5||1965.5||1965.5||0
1621244250000|2021-05-17 09:37:30|1966|1965|1966|1965|1966|1965|1966|1965|16
1621244310000|2021-05-17 09:38:30|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|388
1621244370000|2021-05-17 09:39:30|1965|1964|1966|1965|1966|1965|1965|1964|817
1621244380000|2021-05-17 09:39:40|1965.5|1965.5|1966.5|1965|1966.5|1966|1965.5|1965|542
1621244400000|2021-05-17 09:40:00|||||||||100
1621244420000|2021-05-17 09:40:20|||||||||1
1621244510000|2021-05-17 09:41:50|1967|1965.5|1967|1966|1967|1966|1967|1965.5|259
1621244540000|2021-05-17 09:42:20|1967.5|1966.5|1967.5|1966|1969|1967.5|1967.5|1966|3816
1621244550000|2021-05-17 09:42:30|1968||1967||1968||1967||1
1621244570000|2021-05-17 09:42:50|||||||||17
1621244590000|2021-05-17 09:43:10|||||||||96
1621244620000|2021-05-17 09:43:40|1966.5|1965.5|1965|1964|1966.5|1965.5|1965|1964|1752
1621244700000|2021-05-17 09:45:00|1964.5||1964.5||1964.5||1964.5||0
1621244710000|2021-05-17 09:45:10|1964|1963.5|1963.5|1961.5|1964.5|1963.5|1963.5|1961.5|518
1621244740000|2021-05-17 09:45:40|1964|1962.5|1966|1965|1966.5|1965|1964|1961.5|3405
1621244750000|2021-05-17 09:45:50|1965.5||1965.5||1965.5||1965.5||2
1621244760000|2021-05-17 09:46:00|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|498
1621244770000|2021-05-17 09:46:10|1965.5||1965.5||1965.5||1965.5||105
1621244800000|2021-05-17 09:46:40|||||||||17
1621244810000|2021-05-17 09:46:50|1966|1965|1966.5|1965.5|1966.5|1965.5|1966|1965|829
1621244820000|2021-05-17 09:47:00|1967|1966|1968.5|1966.5|1969|1966.5|1967|1966|607
1621244900000|2021-05-17 09:48:20|1967.5||1967.5||1967.5||1967.5||0
1621244920000|2021-05-17 09:48:40|||||||||1
1621244950000|2021-05-17 09:49:10|1967|1966|1967|1965.5|1967|1966|1967|1965|1509
1621244960000|2021-05-17 09:49:20|1967.5|1966|1967.5|1966.5|1968|1967.5|1967.5|1965.5|3123
1621244970000|2021-05-17 09:49:30|1968|1967|1968|1967.5|1968|1967.5|1968|1967|92
1621244980000|2021-05-17 09:49:40|1967.5|1967|1969|1967|1969.5|1967.5|1967.5|1967|828
1621245000000|2021-05-17 09:50:00||1967.5||1967.5||1967.5||1967.5|0
1621245040000|2021-05-17 09:50:40|1968.5|1967|1967|1966|1968.5|1967|1967|1966|1370
1621245060000|2021-05-17 09:51:00|1966.5|1965.5|1966.5|1965.5|1967|1965.5|1966|1965.5|1174
1621245110000|2021-05-17 09:51:50|||||||||37
1621245120000|2021-05-17 09:52:00|||||||||100
1621245150000|2021-05-17 09:52:30||1966||1966||1966||1966|143
1621245160000|2021-05-17 09:52:40|1966|1965.5|1966|1964.5|1966|1965.5|1965.5|1964.5|1274
1621245170000|2021-05-17 09:52:50|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|183
1621245200000|2021-05-17 09:53:20|1967|1965.5|1967|1966|1967|1966|1967|1965.5|163
1621245230000|2021-05-17 09:53:50|||||||||750
1621245240000|2021-05-17 09:54:00|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|954
1621245290000|2021-05-17 09:54:50|1966||1966||1966||1966||354
1621245300000|2021-05-17 09:55:00|1965.5|1965|1964.5|1962.5|1966|1965|1964|1962.5|924
1621245320000|2021-05-17 09:55:20|1964|1962|1964|1962|1964|1962|1964|1962|0
1621245340000|2021-05-17 09:55:40|1963.5||1963.5||1963.5||1963.5||0
1621245350000|2021-05-17 09:55:50|1963||1963||1963||1963||0
1621245360000|2021-05-17 09:56:00||1961.5||1961||1961.5||1961|145
1621245380000|2021-05-17 09:56:20||1961.5||1961.5||1961.5||1961.5|0
1621245430000|2021-05-17 09:57:10|1963.5|1962|1964|1963|1964|1963|1963.5|1962|259
1621245470000|2021-05-17 09:57:50|||||||||50
1621245480000|2021-05-17 09:58:00|||||||||1
1621245510000|2021-05-17 09:58:30|1964.5|1963.5|1965|1963.5|1965|1963.5|1964.5|1963.5|256
1621245580000|2021-05-17 09:59:40||1964||1964||1964||1964|0
1621245590000|2021-05-17 09:59:50|1964.5||1964.5||1964.5||1964.5||0
1621245600000|2021-05-17 10:00:00|||||||||454
1621245610000|2021-05-17 10:00:10|1964|1963.5|1963|1961.5|1964|1963.5|1963|1961.5|907
1621245620000|2021-05-17 10:00:20|1963.5|1962|1963.5|1962|1963.5|1962|1963.5|1962|100
1621245640000|2021-05-17 10:00:40|1964|1962.5|1964|1963|1964|1963|1964|1962.5|151
1621245660000|2021-05-17 10:01:00||1962.5||1963.5||1963.5||1962.5|0
1621245690000|2021-05-17 10:01:30|1964.5|1964|1965|1964|1965|1964|1964.5|1964|258
1621245750000|2021-05-17 10:02:30|1964.5|1963.5|1964|1963.5|1964.5|1963.5|1964|1963.5|272
1621245760000|2021-05-17 10:02:40|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|243
1621245770000|2021-05-17 10:02:50||1962||1962||1962||1962|31
1621245790000|2021-05-17 10:03:10|||||||||19
1621245810000|2021-05-17 10:03:30||1962.5||1962.5||1962.5||1962.5|0
1621245820000|2021-05-17 10:03:40|1964|1963|1964|1963|1964|1963|1964|1963|47
1621245840000|2021-05-17 10:04:00|1963.5|1962.5|1964|1962.5|1964|1963|1963.5|1962.5|87
1621245860000|2021-05-17 10:04:20|1963.5|1961.5|1963|1961.5|1963.5|1961.5|1963|1961.5|147
1621245870000|2021-05-17 10:04:30|1962.5||1962.5||1962.5||1962.5||0
1621245880000|2021-05-17 10:04:40|1963|1962|1963|1962|1963|1962|1963|1962|0
1621245920000|2021-05-17 10:05:20|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|355
1621245940000|2021-05-17 10:05:40|1964|1963|1964|1963|1964.5|1963.5|1964|1963|402
1621245960000|2021-05-17 10:06:00|1964.5|1963.5|1965.5|1964|1965.5|1964|1964.5|1963.5|613
1621246060000|2021-05-17 10:07:40|1966|1964.5|1968|1966.5|1968|1966.5|1965.5|1964.5|2088
1621246080000|2021-05-17 10:08:00|1967.5|1967|1968|1967|1968|1967.5|1967.5|1967|316
1621246090000|2021-05-17 10:08:10|1969|1967.5|1969|1968|1969|1968|1969|1967.5|576
1621246190000|2021-05-17 10:09:50|1968.5|1967.5|1968|1967|1968.5|1967.5|1968|1967|1565
1621246200000|2021-05-17 10:10:00|1967.5|1966.5|1966|1965|1967.5|1966.5|1966|1964.5|2158
1621246210000|2021-05-17 10:10:10|||||||||101
1621246220000|2021-05-17 10:10:20|1965.5|1964.5|1964.5|1964|1965.5|1964.5|1964.5|1963|870
1621246230000|2021-05-17 10:10:30|1965|1964.5|1965.5|1964.5|1965.5|1964.5|1965|1964.5|309
1621246250000|2021-05-17 10:10:50|1965||1965||1965||1965||0
1621246260000|2021-05-17 10:11:00|1965.5|1965|1967|1966|1967|1966|1965.5|1965|917
1621246280000|2021-05-17 10:11:20|||||||||510
1621246300000|2021-05-17 10:11:40|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|137
1621246420000|2021-05-17 10:13:40|1968|1967|1969|1968|1969|1968|1968|1967|1048
1621246430000|2021-05-17 10:13:50|1969.5|1968.5|1969|1968|1970.5|1969.5|1969|1968|1469
1621246440000|2021-05-17 10:14:00|1969.5||1969||1969.5||1969||0
1621246450000|2021-05-17 10:14:10|1968.5|1967.5|1968|1966.5|1968.5|1967.5|1968|1966.5|1163
1621246460000|2021-05-17 10:14:20|1967.5||1967.5||1968||1967.5||0
1621246500000|2021-05-17 10:15:00|1967|1966|1967|1965.5|1967|1966|1965|1963.5|1616
1621246510000|2021-05-17 10:15:10|1966.5||1966.5||1966.5||1966.5||34
1621246520000|2021-05-17 10:15:20|||||||||26
1621246530000|2021-05-17 10:15:30|1966|1965|1965.5|1964|1966.5|1965|1965.5|1964|497
1621246560000|2021-05-17 10:16:00|1965|1963.5|1964.5|1963|1965|1963.5|1964.5|1963|159
1621246630000|2021-05-17 10:17:10|1964|1962.5|1964|1962|1964|1962.5|1963|1961.5|808
1621246640000|2021-05-17 10:17:20|1963.5|1962.5|1963.5|1962|1963.5|1962.5|1963.5|1962|0
1621246660000|2021-05-17 10:17:40|1964|1962.5|1965.5|1964|1965.5|1964|1964|1962.5|1466
1621246670000|2021-05-17 10:17:50||1964.5||1964||1964.5||1964|0
1621246690000|2021-05-17 10:18:10||1964.5||1964.5||1964.5||1964.5|0
1621246750000|2021-05-17 10:19:10|1966|1965|1966.5|1965|1966.5|1965.5|1966|1965|191
1621246770000|2021-05-17 10:19:30|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|214
1621246790000|2021-05-17 10:19:50|1966|1965|1966|1965|1966|1965|1965.5|1964|1265
1621246820000|2021-05-17 10:20:20|1965|1964|1966|1965|1966|1965|1965|1964|385
1621246830000|2021-05-17 10:20:30|1965.5|1964|1965|1963|1965.5|1964|1964.5|1962.5|132
1621246840000|2021-05-17 10:20:40||1963.5||1963.5||1963.5||1963.5|0
1621246850000|2021-05-17 10:20:50|1964.5||1964.5||1964.5||1964.5||0
1621246870000|2021-05-17 10:21:10|||||||||26
1621246880000|2021-05-17 10:21:20|1965|1964|1965|1964|1965|1964|1965|1964|108
1621246890000|2021-05-17 10:21:30|1965.5|1964.5|1966|1965|1966|1965|1965.5|1964.5|174
1621246910000|2021-05-17 10:21:50|||||||||108
1621246940000|2021-05-17 10:22:20|1966.5|1965.5|1966.5|1966|1966.5|1966|1966.5|1965.5|200
1621246950000|2021-05-17 10:22:30||1965||1965||1966||1965|979
1621246970000|2021-05-17 10:22:50||1965.5||1965.5||1965.5||1965.5|27
1621247010000|2021-05-17 10:23:30|1967|1966|1968|1966.5|1968|1966.5|1967|1966|278
1621247020000|2021-05-17 10:23:40||1967||1967||1967||1967|0
1621247030000|2021-05-17 10:23:50|||||||||120
1621247050000|2021-05-17 10:24:10|||||||||254
1621247100000|2021-05-17 10:25:00||1967.5||1967.5||1967.5||1967.5|0
1621247110000|2021-05-17 10:25:10|1968.5||1968.5||1968.5||1968.5||459
1621247120000|2021-05-17 10:25:20|1968|1966.5|1968|1966|1968|1966.5|1967.5|1966|140
1621247150000|2021-05-17 10:25:50|1968.5|1966.5|1968.5|1966.5|1968.5|1966.5|1968|1966.5|0
1621247160000|2021-05-17 10:26:00|1968|1966|1968|1966|1968|1966|1968|1966|0
1621247170000|2021-05-17 10:26:10|1967.5|1965.5|1967|1965.5|1967.5|1965.5|1967|1965|353
1621247220000|2021-05-17 10:27:00|1966.5||1966.5||1967||1966.5||685
1621247230000|2021-05-17 10:27:10|1967||1966.5||1967||1966.5||18
1621247240000|2021-05-17 10:27:20|1967||1967||1967||1967||0
1621247290000|2021-05-17 10:28:10||1966||1966||1966||1966|0
1621247330000|2021-05-17 10:28:50|1967.5|1966.5|1968.5|1967|1968.5|1967|1967.5|1966.5|1224
1621247350000|2021-05-17 10:29:10|1969|1967.5|1969|1967|1969|1967.5|1969|1967|190
1621247360000|2021-05-17 10:29:20|1969.5|1967.5|1969.5|1968|1969.5|1968|1969.5|1967.5|0
1621247370000|2021-05-17 10:29:30|1969||1969||1969||1969||0
1621247430000|2021-05-17 10:30:30|1968.5|1967.5|1968.5|1967|1968.5|1967.5|1968.5|1967|985
1621247490000|2021-05-17 10:31:30|1969|1967.5|1969|1968|1969|1968|1969|1967.5|123
1621247620000|2021-05-17 10:33:40|1968.5||1968.5||1968.5||1968.5||3
1621247640000|2021-05-17 10:34:00|||||||||50
1621247670000|2021-05-17 10:34:30|1969|1968.5|1969|1968|1969|1968.5|1969|1968|29
1621247700000|2021-05-17 10:35:00|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|260
1621247740000|2021-05-17 10:35:40||1968||1968||1968||1968|0
1621247750000|2021-05-17 10:35:50|1968|1967.5|1967.5|1966|1968|1967.5|1967|1966|1099
1621247760000|2021-05-17 10:36:00|1967||1966.5||1967||1966.5||0
1621247770000|2021-05-17 10:36:10||1965.5||1965.5||1965.5||1965|291
1621247810000|2021-05-17 10:36:50|1966|1965|1966|1965|1966.5|1965|1966|1965|102
1621247850000|2021-05-17 10:37:30|1966.5|1965.5|1966.5|1965|1966.5|1965.5|1966.5|1965|491
1621247860000|2021-05-17 10:37:40||1965.5||1965.5||1965.5||1965.5|0
1621247960000|2021-05-17 10:39:20|||||||||18
1621247990000|2021-05-17 10:39:50||1966||1966||1966||1966|164
1621248000000|2021-05-17 10:40:00|1967||1967.5||1967.5||1967||0
1621248020000|2021-05-17 10:40:20|1967|1965.5|1965.5|1964.5|1967|1965.5|1965.5|1964.5|705
1621248050000|2021-05-17 10:40:50|1965|1964|1965|1964|1965|1964|1965|1964|294
1621248110000|2021-05-17 10:41:50|1964.5||1964.5||1964.5||1964.5||0
1621248120000|2021-05-17 10:42:00||1963||1963||1963||1963|181
1621248130000|2021-05-17 10:42:10|1964||1964.5||1964.5||1964||0
1621248280000|2021-05-17 10:44:40|1964||1964||1964||1964||0
1621248300000|2021-05-17 10:45:00|1964.5|1963.5|1964.5|1964|1964.5|1964|1964.5|1963.5|888
1621248310000|2021-05-17 10:45:10||1963.5||1963||1964||1963|526
1621248320000|2021-05-17 10:45:20||1964||1963||1964||1963|13
1621248330000|2021-05-17 10:45:30||1964||1964||1964||1964|4
1621248340000|2021-05-17 10:45:40|1965.5||1965.5||1965.5||1965.5||165
1621248350000|2021-05-17 10:45:50|1964.5|1964.5|1965.5|1964.5|1965.5|1964.5|1964.5|1964|224
1621248360000|2021-05-17 10:46:00|1965|1964|1964.5|1963|1965|1964|1964.5|1963|414
1621248380000|2021-05-17 10:46:20||1963.5||1963.5||1964||1963.5|94
1621248430000|2021-05-17 10:47:10||1964||1964||1964||1964|0
1621248450000|2021-05-17 10:47:30|||||||||138
1621248520000|2021-05-17 10:48:40||1963.5||1963.5||1963.5||1963.5|169
1621248610000|2021-05-17 10:50:10|||||||||5
1621248630000|2021-05-17 10:50:30||1964||1964||1964||1964|0
1621248710000|2021-05-17 10:51:50|1964|1963.5|1963.5|1962|1964|1963.5|1963|1962|1512
1621248750000|2021-05-17 10:52:30|1963||1963||1963||1963||5
1621248760000|2021-05-17 10:52:40|||||||||303
1621248790000|2021-05-17 10:53:10||1962.5||1962.5||1962.5||1962.5|0
1621248830000|2021-05-17 10:53:50|||||||||26700
1621248840000|2021-05-17 10:54:00|1962.5|1962|1962.5|1962|1962.5|1962|1962.5|1962|52
1621248860000|2021-05-17 10:54:20|1962|1961.5|1961.5|1960.5|1962|1961.5|1961.5|1960.5|567
1621248890000|2021-05-17 10:54:50|1961|1961|1962|1960.5|1962.5|1961|1961|1960.5|387
1621248910000|2021-05-17 10:55:10|1962.5|1961.5|1964|1962.5|1964|1962.5|1962.5|1960.5|1551
1621248920000|2021-05-17 10:55:20|1964.5|1963|1964.5|1963|1964.5|1963.5|1964.5|1963|247
1621248930000|2021-05-17 10:55:30|||||||||36
1621248940000|2021-05-17 10:55:40|1965|1963.5|1965|1964|1965.5|1964|1965|1963.5|266
1621249050000|2021-05-17 10:57:30|1964.5|1963.5|1965|1963.5|1965|1963.5|1964.5|1963|1172
1621249070000|2021-05-17 10:57:50||1964||1964||1964||1964|0
1621249090000|2021-05-17 10:58:10|1965.5|1964.5|1965.5|1965|1965.5|1965|1965.5|1964.5|11
1621249100000|2021-05-17 10:58:20|1966||1966||1966||1966||43
1621249130000|2021-05-17 10:58:50|1966.5|1965.5|1967|1966|1967|1966|1966.5|1965.5|1120
1621249230000|2021-05-17 11:00:30||1966.5||1966.5||1966.5||1966.5|0
1621249240000|2021-05-17 11:00:40|||||||||200
1621249280000|2021-05-17 11:01:20|||||||||700
1621249300000|2021-05-17 11:01:40|1966.5|1966|1967|1966|1967|1966|1966.5|1966|354
1621249330000|2021-05-17 11:02:10|||||||||24
1621249350000|2021-05-17 11:02:30|1968|1966.5|1967|1966.5|1968.5|1967|1967|1966.5|457
1621249430000|2021-05-17 11:03:50||1966||1966||1966||1966|308
1621249550000|2021-05-17 11:05:50||1966.5||1966.5||1966.5||1966.5|0
1621249620000|2021-05-17 11:07:00|1966.5|1966|1966.5|1965.5|1966.5|1966|1966.5|1965.5|585
1621249630000|2021-05-17 11:07:10|||||||||300
1621249650000|2021-05-17 11:07:30|||||||||441
1621249660000|2021-05-17 11:07:40|1967|1966|1967|1966.5|1967|1966.5|1967|1966|179
1621249680000|2021-05-17 11:08:00|1968|1967|1969|1967.5|1969|1968|1968|1967|570
1621249750000|2021-05-17 11:09:10||1968||1968||1968||1968|0
1621249770000|2021-05-17 11:09:30|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|41
1621249810000|2021-05-17 11:10:10|||||||||67
1621249890000|2021-05-17 11:11:30|1969|1968|1969.5|1968.5|1969.5|1968.5|1969|1967.5|757
1621249900000|2021-05-17 11:11:40|||||||||6
1621249920000|2021-05-17 11:12:00|||||||||75
1621249930000|2021-05-17 11:12:10|1970|1969|1970|1969|1970|1969.5|1970|1968.5|468
1621249960000|2021-05-17 11:12:40|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|94
1621250000000|2021-05-17 11:13:20|||||||||40
1621250050000|2021-05-17 11:14:10|||||||||25
1621250100000|2021-05-17 11:15:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969|1968.5|217
1621250130000|2021-05-17 11:15:30|||||||||100
1621250140000|2021-05-17 11:15:40|||||||||50
1621250190000|2021-05-17 11:16:30|1969||1969||1969||1969||0
1621250200000|2021-05-17 11:16:40|1969.5||1969.5||1969.5||1969.5||17
1621250280000|2021-05-17 11:18:00|||||||||30
1621250290000|2021-05-17 11:18:10||1969||1968.5||1969||1968.5|0
1621250380000|2021-05-17 11:19:40|||||||||115
1621250400000|2021-05-17 11:20:00|1969|1968|1968.5|1967.5|1969|1968|1968.5|1967.5|697
1621250410000|2021-05-17 11:20:10|1968||1968||1968||1968||0
1621250450000|2021-05-17 11:20:50|1967.5|1967|1967|1966|1967.5|1967|1967|1965.5|354
1621250490000|2021-05-17 11:21:30|1966.5|1965.5|1966.5|1965|1966.5|1965.5|1966.5|1964.5|0
1621250550000|2021-05-17 11:22:30|1966|1964.5|1965.5|1964|1966|1964.5|1965.5|1964|92
1621250560000|2021-05-17 11:22:40|||||||||100
1621250660000|2021-05-17 11:24:20|1965|1963.5|1964.5|1963.5|1965|1963.5|1964.5|1963.5|880
1621250670000|2021-05-17 11:24:30|||||||||48
1621250690000|2021-05-17 11:24:50||1963||1963||1963||1963|87
1621250700000|2021-05-17 11:25:00|1964|1962.5|1963.5|1962|1964|1962.5|1963.5|1962|18
1621250720000|2021-05-17 11:25:20|1963|1961.5|1963|1961|1963|1961.5|1963|1961|406
1621250730000|2021-05-17 11:25:30|1962.5||1962.5||1962.5||1962.5||0
1621250810000|2021-05-17 11:26:50||1961.5||1961.5||1961.5||1961.5|113
1621250830000|2021-05-17 11:27:10|||||||||250
1621250860000|2021-05-17 11:27:40|1963|1962|1963|1961.5|1963|1962.5|1963|1961.5|735
1621250870000|2021-05-17 11:27:50||1962||1962||1962||1962|0
1621250880000|2021-05-17 11:28:00|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|93
1621251000000|2021-05-17 11:30:00|1962|1961|1962.5|1961|1962.5|1961|1962|1960.5|401
1621251040000|2021-05-17 11:30:40||1961.5||1961||1961.5||1961|8
1621251080000|2021-05-17 11:31:20||1961.5||1961.5||1961.5||1961.5|0
1621251090000|2021-05-17 11:31:30|||||||||33
1621251120000|2021-05-17 11:32:00|1963|1962|1963|1962.5|1963|1962.5|1963|1961.5|271
1621251130000|2021-05-17 11:32:10|1963.5|1963|1963.5|1963|1963.5|1963|1963.5|1963|532
1621251140000|2021-05-17 11:32:20||1962.5||1962.5||1962.5||1962.5|0
1621251350000|2021-05-17 11:35:50|1964|1963|1964|1963.5|1964|1963.5|1964|1963|1310
1621251360000|2021-05-17 11:36:00|1964.5|1964|1964.5|1964|1964.5|1964|1964.5|1964|487
1621251370000|2021-05-17 11:36:10|1965|1964.5|1965.5|1964.5|1965.5|1964.5|1965|1964|195
1621251380000|2021-05-17 11:36:20|||||||||578
1621251390000|2021-05-17 11:36:30|1966|1965|1966|1965|1966|1965|1966|1965|94
1621251430000|2021-05-17 11:37:10||1965.5||1965||1965.5||1965|192
1621251440000|2021-05-17 11:37:20|1966.5|1965.5|1966.5|1966|1966.5|1966|1966.5|1965.5|245
1621251470000|2021-05-17 11:37:50|1967|1966.5|1967|1966.5|1967|1966.5|1967|1966.5|77
1621251480000|2021-05-17 11:38:00||1966||1966||1966||1966|380
1621251500000|2021-05-17 11:38:20||1966.5||1966.5||1966.5||1966.5|87
1621251510000|2021-05-17 11:38:30||1966||1966||1966||1966|0
1621251610000|2021-05-17 11:40:10|1966.5|1965.5|1967|1966.5|1967|1966.5|1966|1965|3122
1621251620000|2021-05-17 11:40:20|1967.5|1967|1968|1967|1968|1967|1967.5|1967|816
1621251740000|2021-05-17 11:42:20|1968.5|1967.5|1968.5|1968|1968.5|1968|1968.5|1967.5|330
1621251760000|2021-05-17 11:42:40|1969|1968.5|1969|1968.5|1969|1968.5|1969|1968.5|107
1621251770000|2021-05-17 11:42:50|1968.5|1967.5|1968.5|1967|1968.5|1967.5|1968|1967|274
1621251820000|2021-05-17 11:43:40|1968||1968||1968||1968||0
1621251850000|2021-05-17 11:44:10|1967.5|1967.5|1968|1967|1968|1967.5|1967.5|1967|336
1621251870000|2021-05-17 11:44:30||1967.5||1967.5||1967.5||1967.5|0
1621251880000|2021-05-17 11:44:40|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|514
1621251890000|2021-05-17 11:44:50|1969||1969||1969||1969||168
1621251900000|2021-05-17 11:45:00|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|231
1621251910000|2021-05-17 11:45:10|1968|1967|1967.5|1966.5|1968|1967|1967.5|1966.5|1214
1621251950000|2021-05-17 11:45:50|1967|1966|1965.5|1964|1967.5|1966|1965.5|1964|1572
1621251970000|2021-05-17 11:46:10||1964.5||1964||1964.5||1964|0
1621252010000|2021-05-17 11:46:50|1965|1963.5|1964|1963|1965|1963.5|1964|1962.5|681
1621252140000|2021-05-17 11:49:00|1963.5|1963.5|1964.5|1963.5|1964.5|1963.5|1963.5|1963|1867
1621252160000|2021-05-17 11:49:20|||||||||307
1621252190000|2021-05-17 11:49:50|1964||1964||1964.5||1964||16
1621252260000|2021-05-17 11:51:00|1963.5|1963|1964|1963|1964|1963|1963.5|1962|395
1621252350000|2021-05-17 11:52:30|1963.5||1963.5||1963.5||1963.5||5
1621252400000|2021-05-17 11:53:20|1964|1963.5|1964|1963|1964|1963.5|1963.5|1963|752
1621252410000|2021-05-17 11:53:30||1963.5||1963.5||1963.5||1963.5|2
1621252420000|2021-05-17 11:53:40|1964.5|1964|1965.5|1964.5|1965.5|1964.5|1964.5|1964|998
1621252430000|2021-05-17 11:53:50|1965||1965||1965||1965||0
1621252480000|2021-05-17 11:54:40|1965.5|1965|1965.5|1964.5|1965.5|1965|1965.5|1964.5|1012
1621252520000|2021-05-17 11:55:20||1965||1964.5||1965||1964.5|154
1621252560000|2021-05-17 11:56:00|1965||1965||1965||1965||0
1621252570000|2021-05-17 11:56:10|||||||||5
1621252620000|2021-05-17 11:57:00|1964.5|1964|1965|1964|1965|1964.5|1964.5|1964|770
1621252710000|2021-05-17 11:58:30|1965.5|1964.5|1966|1965|1966|1965.5|1965.5|1964.5|1143
1621252780000|2021-05-17 11:59:40|1965.5|1964.5|1963.5|1963|1966|1964.5|1963.5|1963|1406
1621252800000|2021-05-17 12:00:00|1963|1962.5|1962.5|1962|1963|1962.5|1962.5|1962|41
1621252810000|2021-05-17 12:00:10|1963||1963||1963||1963||179
1621252820000|2021-05-17 12:00:20||1962.5||1962.5||1962.5||1962.5|0
1621252830000|2021-05-17 12:00:30|1963.5|1963|1963.5|1962.5|1963.5|1963|1963.5|1962.5|69
1621252910000|2021-05-17 12:01:50||1963||1963||1963||1963|0
1621252930000|2021-05-17 12:02:10|||||||||105
1621252940000|2021-05-17 12:02:20|||||||||50
1621252950000|2021-05-17 12:02:30|||||||||55
1621252980000|2021-05-17 12:03:00|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|72
1621252990000|2021-05-17 12:03:10|1963.5|1962|1963.5|1962.5|1963.5|1962.5|1963.5|1962|738
1621253010000|2021-05-17 12:03:30|1964|1963|1963.5|1963|1964|1963.5|1963.5|1963|550
1621253020000|2021-05-17 12:03:40|1964||1964||1964||1963.5||241
1621253040000|2021-05-17 12:04:00||1963.5||1963.5||1963.5||1963.5|756
1621253060000|2021-05-17 12:04:20||1963||1963||1963||1963|17
1621253100000|2021-05-17 12:05:00|1963.5|1962.5|1963|1962|1963.5|1962.5|1963|1962|388
1621253120000|2021-05-17 12:05:20|||||||||54
1621253130000|2021-05-17 12:05:30|1962.5|1961.5|1961|1960.5|1962.5|1961.5|1961|1960|571
1621253140000|2021-05-17 12:05:40|1960.5|1960|1961.5|1960.5|1961.5|1960.5|1960.5|1960|129
1621253160000|2021-05-17 12:06:00|1961|1960|1961|1960|1961|1960|1961|1960|0
1621253180000|2021-05-17 12:06:20|1960.5||1960.5||1960.5||1960.5||0
1621253210000|2021-05-17 12:06:50|1961||1961||1961||1961||20
1621253290000|2021-05-17 12:08:10|||||||||111
1621253300000|2021-05-17 12:08:20|1961.5|1960.5|1961|1960.5|1962|1961|1961|1960.5|856
1621253330000|2021-05-17 12:08:50|1961.5||1961.5||1961.5||1961.5||41
1621253380000|2021-05-17 12:09:40|1962|1961|1962|1961.5|1963|1961.5|1962|1960.5|490
1621253390000|2021-05-17 12:09:50|1962.5||1962.5||1962.5||1962.5||0
1621253460000|2021-05-17 12:11:00|1963|1962|1963|1962|1963|1962|1963|1962|539
1621253490000|2021-05-17 12:11:30|1963.5|1962.5|1963.5|1962.5|1963.5|1963|1963.5|1962.5|76
1621253500000|2021-05-17 12:11:40||1963||1962.5||1963||1962.5|0
1621253560000|2021-05-17 12:12:40|1963||1963.5||1963.5||1963||485
1621253630000|2021-05-17 12:13:50|1963|1962|1963|1962.5|1963|1962.5|1963|1962|249
1621253640000|2021-05-17 12:14:00|||||||||28
1621253650000|2021-05-17 12:14:10|||||||||19
1621253680000|2021-05-17 12:14:40||1962||1962||1962||1962|196
1621253750000|2021-05-17 12:15:50|1962.5||1962.5||1962.5||1962.5||9
1621253760000|2021-05-17 12:16:00|||||||||1332
1621253790000|2021-05-17 12:16:30|1962|1961.5|1962|1961.5|1962|1961.5|1962|1961.5|310
1621253850000|2021-05-17 12:17:30|||||||||121
1621253880000|2021-05-17 12:18:00|1961.5|1960.5|1962|1961.5|1962|1961.5|1961.5|1960.5|1086
1621253900000|2021-05-17 12:18:20|1962.5|1962|1962.5|1961.5|1962.5|1962|1962.5|1961.5|762
1621253990000|2021-05-17 12:19:50|||||||||18
1621254030000|2021-05-17 12:20:30|1963|1962|1964.5|1963.5|1964.5|1963.5|1963|1961|1905
1621254040000|2021-05-17 12:20:40|1964|1963|1964|1963.5|1964|1963.5|1964|1963|559
1621254050000|2021-05-17 12:20:50|1963.5|1963|1963.5|1963|1963.5|1963|1963.5|1963|234
1621254060000|2021-05-17 12:21:00|||||||||81
1621254070000|2021-05-17 12:21:10|1964|1963.5|1964|1963|1964|1963.5|1963.5|1963|319
1621254120000|2021-05-17 12:22:00|1964.5|1963.5|1965|1964.5|1965|1964.5|1964.5|1963.5|620
1621254160000|2021-05-17 12:22:40|||||||||488
1621254280000|2021-05-17 12:24:40|||||||||12
1621254300000|2021-05-17 12:25:00|1965.5|1965|1966.5|1965.5|1966.5|1966|1965.5|1965|1257
1621254380000|2021-05-17 12:26:20|||||||||312
1621254410000|2021-05-17 12:26:50|1966|1965|1966|1965|1966|1965|1966|1965|892
1621254420000|2021-05-17 12:27:00|1965.5||1965.5||1965.5||1965.5||0
1621254510000|2021-05-17 12:28:30|1966|1965.5|1966.5|1966|1966.5|1966|1966|1965.5|306
1621254550000|2021-05-17 12:29:10|||||||||205
1621254570000|2021-05-17 12:29:30|||||||||500
1621254590000|2021-05-17 12:29:50|1967|1966.5|1969|1968.5|1969|1968.5|1967|1966.5|1511
1621254600000|2021-05-17 12:30:00|1969.5||1969.5||1969.5||1969.5||329
1621254610000|2021-05-17 12:30:10|1970||1970||1970||1970||65
1621254620000|2021-05-17 12:30:20|1970.5|1969|1971|1970|1971|1970|1970.5|1969|378
1621254670000|2021-05-17 12:31:10|1970.5|1969|1970|1969|1971|1969.5|1970|1969|398
1621254680000|2021-05-17 12:31:20|1970.5|1969.5|1971|1969.5|1971|1969.5|1970.5|1969.5|9
1621254710000|2021-05-17 12:31:50|1970.5||1970.5||1970.5||1970.5||0
1621254720000|2021-05-17 12:32:00|1970|1969|1970.5|1969.5|1970.5|1969.5|1970|1969|409
1621254730000|2021-05-17 12:32:10||1969||1969||1969||1969|0
1621254740000|2021-05-17 12:32:20|1970|1968.5|1969.5|1968.5|1970|1968.5|1969.5|1968.5|249
1621254800000|2021-05-17 12:33:20|1969|1968|1969|1967.5|1969.5|1968|1969|1967.5|317
1621254820000|2021-05-17 12:33:40||1968||1968||1968||1968|0
1621254900000|2021-05-17 12:35:00|1969.5|1968.5|1969|1968|1969.5|1968.5|1969|1968|81
1621254910000|2021-05-17 12:35:10|||||||||18
1621254920000|2021-05-17 12:35:20||1968.5||1968.5||1968.5||1968.5|0
1621255020000|2021-05-17 12:37:00|1969.5|1969|1969.5|1969|1970|1969|1969.5|1969|660
1621255060000|2021-05-17 12:37:40|||||||||79
1621255100000|2021-05-17 12:38:20|||||||||167
1621255190000|2021-05-17 12:39:50||1968.5||1968.5||1968.5||1968.5|400
1621255240000|2021-05-17 12:40:40|||||||||9
1621255250000|2021-05-17 12:40:50|1969|1968|1967.5|1966.5|1969.5|1968|1967.5|1966.5|1835
1621255260000|2021-05-17 12:41:00|||||||||68
1621255280000|2021-05-17 12:41:20|1967||1967.5||1967.5||1967||15
1621255290000|2021-05-17 12:41:30|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|102
1621255370000|2021-05-17 12:42:50|1969|1967.5|1969.5|1968|1969.5|1968|1969|1967.5|502
1621255400000|2021-05-17 12:43:20|1970|1968.5|1970.5|1969.5|1970.5|1969.5|1970|1968.5|517
1621255420000|2021-05-17 12:43:40|1971|1970|1971|1970|1971|1970.5|1971|1970|226
1621255430000|2021-05-17 12:43:50|1971.5|1970.5|1972|1971|1972|1971|1971.5|1970.5|384
1621255440000|2021-05-17 12:44:00|1972.5|1971.5|1972.5|1971|1972.5|1971.5|1972|1971|0
1621255450000|2021-05-17 12:44:10|1972||1972||1972||1972||0
1621255560000|2021-05-17 12:46:00|1971.5|1970.5|1972|1970.5|1972|1970.5|1971.5|1970.5|1276
1621255580000|2021-05-17 12:46:20||1971||1971||1971||1971|0
1621255620000|2021-05-17 12:47:00||1971.5||1971.5||1971.5||1971.5|0
1621255630000|2021-05-17 12:47:10|1972.5||1972.5||1972.5||1972.5||195
1621255670000|2021-05-17 12:47:50|||||||||56
1621255740000|2021-05-17 12:49:00|1972|1971|1969.5|1968.5|1972.5|1971|1969.5|1968.5|1199
1621255760000|2021-05-17 12:49:20|1969|1968|1969|1968|1969|1968|1969|1968|94
1621255780000|2021-05-17 12:49:40|1969.5||1969||1969.5||1969||0
1621255800000|2021-05-17 12:50:00|1969.5||1969.5||1969.5||1969.5||0
1621255840000|2021-05-17 12:50:40|1969||1969||1969||1969||0
1621255920000|2021-05-17 12:52:00||1968.5||1968.5||1968.5||1968.5|98
1621255930000|2021-05-17 12:52:10|1969.5|1969|1969.5|1969|1969.5|1969|1969.5|1969|288
1621255940000|2021-05-17 12:52:20||1968.5||1968.5||1968.5||1968.5|0
1621255970000|2021-05-17 12:52:50|1969||1969||1969||1969||0
1621255980000|2021-05-17 12:53:00|1969.5||1969.5||1969.5||1969.5||397
1621256040000|2021-05-17 12:54:00|1970|1969|1971|1969.5|1971|1969.5|1970|1969|542
1621256060000|2021-05-17 12:54:20||1970||1970||1970||1970|0
1621256100000|2021-05-17 12:55:00|1970.5||1970.5||1970.5||1970.5||0
1621256110000|2021-05-17 12:55:10|1970|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|93
1621256180000|2021-05-17 12:56:20|||||||||31
1621256310000|2021-05-17 12:58:30|1971|1970|1972.5|1971|1972.5|1971|1971|1969.5|3010
1621256320000|2021-05-17 12:58:40|1973|1971.5|1973|1972|1973|1972|1973|1971.5|86
1621256370000|2021-05-17 12:59:30|1974|1972.5|1974|1973|1974|1973|1974|1972.5|298
1621256420000|2021-05-17 13:00:20|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|46
1621256460000|2021-05-17 13:01:00|1973|1972|1972.5|1971.5|1973|1972|1972.5|1971.5|987
1621256530000|2021-05-17 13:02:10|1972|1971|1971|1970|1972|1971|1970.5|1970|149
1621256540000|2021-05-17 13:02:20|||||||||66
1621256600000|2021-05-17 13:03:20|1970.5||1970.5||1970.5||1970.5||0
1621256630000|2021-05-17 13:03:50|1971|1970.5|1971|1970.5|1971|1970.5|1971|1970.5|20
1621256640000|2021-05-17 13:04:00|1971.5|1971|1971.5|1970.5|1971.5|1971|1971.5|1970.5|184
1621256650000|2021-05-17 13:04:10|1972|1971|1973.5|1972|1973.5|1972.5|1972|1971|821
1621256660000|2021-05-17 13:04:20||1972.5||1972||1972.5||1972|0
1621256670000|2021-05-17 13:04:30||1972.5||1972.5||1972.5||1972.5|0
1621256680000|2021-05-17 13:04:40|1974|1973|1974|1973|1974|1973|1974|1973|242
1621256700000|2021-05-17 13:05:00|||||||||127
1621256710000|2021-05-17 13:05:10|1973.5|1972.5|1974|1972.5|1974|1972.5|1973.5|1972.5|131
1621256730000|2021-05-17 13:05:30|1973.5||1973.5||1973.5||1973.5||0
1621256780000|2021-05-17 13:06:20||1973||1973||1973||1973|0
1621256790000|2021-05-17 13:06:30||1972.5||1973||1973||1972.5|0
1621256820000|2021-05-17 13:07:00||1972.5||1972.5||1972.5||1972.5|118
1621256950000|2021-05-17 13:09:10|||||||||500
1621257060000|2021-05-17 13:11:00|1973|1972|1972.5|1971.5|1973|1972|1972|1971.5|528
1621257120000|2021-05-17 13:12:00|1972||1972.5||1972.5||1972||218
1621257170000|2021-05-17 13:12:50|||||||||615
1621257180000|2021-05-17 13:13:00|1973|1972|1973|1971.5|1973|1972|1973|1971.5|339
1621257190000|2021-05-17 13:13:10|1973.5|1972|1973.5|1973|1973.5|1973|1973.5|1972|360
1621257210000|2021-05-17 13:13:30|1974|1973.5|1975|1973.5|1975|1974|1974|1973.5|393
1621257240000|2021-05-17 13:14:00|1975.5|1974|1976|1975.5|1976.5|1975.5|1975.5|1974|1211
1621257250000|2021-05-17 13:14:10|||||||||26
1621257270000|2021-05-17 13:14:30|||||||||104
1621257310000|2021-05-17 13:15:10||1975||1975||1975||1975|35
1621257320000|2021-05-17 13:15:20|1975.5|1974.5|1974.5|1973.5|1975.5|1974.5|1974.5|1973.5|348
1621257380000|2021-05-17 13:16:20|1974|1973|1974|1973|1974|1973|1974|1973|94
1621257420000|2021-05-17 13:17:00|1973.5||1974||1974||1973.5||0
1621257560000|2021-05-17 13:19:20|||||||||113
1621257610000|2021-05-17 13:20:10|1973.5|1972.5|1974|1973|1974|1973|1973.5|1972.5|87
1621257630000|2021-05-17 13:20:30|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|33
1621257650000|2021-05-17 13:20:50|1973|1972|1972.5|1971.5|1973|1972|1972.5|1971.5|364
1621257690000|2021-05-17 13:21:30|1972|1972|1973|1972|1973|1972|1972|1972|929
1621257720000|2021-05-17 13:22:00|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|146
1621257740000|2021-05-17 13:22:20|1972|1971|1972|1970.5|1972.5|1971|1971.5|1970.5|530
1621257770000|2021-05-17 13:22:50|1972.5||1972.5||1972.5||1972.5||0
1621257780000|2021-05-17 13:23:00|1972||1971.5||1972||1971.5||0
1621257860000|2021-05-17 13:24:20|1972|1971|1972|1971|1972|1971|1972|1971|266
1621257890000|2021-05-17 13:24:50|1971|1970.5|1971.5|1970.5|1972|1971|1971|1970.5|226
1621257900000|2021-05-17 13:25:00|1971|1969.5|1970|1969|1971|1970|1970|1969|938
1621257950000|2021-05-17 13:25:50|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968|204
1621257970000|2021-05-17 13:26:10|||||||||64
1621258000000|2021-05-17 13:26:40|||||||||21
1621258040000|2021-05-17 13:27:20|||||||||200
1621258080000|2021-05-17 13:28:00|||||||||20
1621258090000|2021-05-17 13:28:10|1969|1969|1970|1969|1970|1969.5|1969|1968.5|472
1621258130000|2021-05-17 13:28:50|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|83
1621258140000|2021-05-17 13:29:00|1970||1969.5||1970||1969.5||0
1621258150000|2021-05-17 13:29:10|1969|1968|1969|1968|1969.5|1968|1969|1968|140
1621258170000|2021-05-17 13:29:30|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|290
1621258180000|2021-05-17 13:29:40|1969|1968|1969|1967.5|1969|1968|1969|1967.5|876
1621258190000|2021-05-17 13:29:50||1968||1968||1968||1968|0
1621258200000|2021-05-17 13:30:00|1968.5|1967.5|1968.5|1967|1969|1967.5|1968|1967|2495
1621258220000|2021-05-17 13:30:20|1968||1968||1968||1968||0
1621258230000|2021-05-17 13:30:30|1967.5|1966|1968|1966|1968|1966|1967.5|1966|534
1621258250000|2021-05-17 13:30:50||1966.5||1966.5||1966.5||1966.5|0
1621258300000|2021-05-17 13:31:40|1967.5||1967.5||1967.5||1967.5||0
1621258310000|2021-05-17 13:31:50|1967|1965.5|1965.5|1964|1967|1965.5|1965.5|1963.5|509
1621258320000|2021-05-17 13:32:00|1965|1963.5|1965|1964|1965.5|1964|1965|1963.5|0
1621258330000|2021-05-17 13:32:10||1963.5||1963.5||1963.5||1963.5|2
1621258350000|2021-05-17 13:32:30|1964.5|1964|1966|1965|1966.5|1965.5|1964.5|1964|1934
1621258360000|2021-05-17 13:32:40||1964.5||1964.5||1964.5||1964.5|0
1621258370000|2021-05-17 13:32:50|1965.5||1965.5||1965.5||1965.5||0
1621258410000|2021-05-17 13:33:30|||||||||132
1621258420000|2021-05-17 13:33:40|1965||1965||1965||1965||0
1621258440000|2021-05-17 13:34:00|1965.5|1965|1966.5|1965.5|1966.5|1965.5|1965.5|1965|1788
1621258460000|2021-05-17 13:34:20|1967|1966|1969|1967.5|1969|1967.5|1967|1965.5|1990
1621258520000|2021-05-17 13:35:20|1968.5|1967|1967|1966.5|1968.5|1967|1967|1966.5|412
1621258530000|2021-05-17 13:35:30||1966||1966||1966||1966|465
1621258560000|2021-05-17 13:36:00|||||||||67
1621258590000|2021-05-17 13:36:30|1967.5|1966.5|1967.5|1967|1967.5|1967|1967.5|1966|317
1621258610000|2021-05-17 13:36:50|1968||1968||1968||1968||145
1621258640000|2021-05-17 13:37:20|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|0
1621258660000|2021-05-17 13:37:40|||||||||271
1621258670000|2021-05-17 13:37:50|1969|1968|1970|1969|1970|1969|1969|1967.5|994
1621258680000|2021-05-17 13:38:00|1970.5|1969.5|1970.5|1970|1970.5|1970|1970|1969|224
1621258690000|2021-05-17 13:38:10||1969.5||1969||1970||1969|450
1621258720000|2021-05-17 13:38:40|1970||1970||1970||1970||0
1621258740000|2021-05-17 13:39:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|197
1621258750000|2021-05-17 13:39:10|||||||||300
1621258770000|2021-05-17 13:39:30|1971|1970|1970|1969|1971|1970|1970|1969|893
1621258790000|2021-05-17 13:39:50|||||||||97
1621258800000|2021-05-17 13:40:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|555
1621258830000|2021-05-17 13:40:30|1970||1970||1970||1970||21
1621258850000|2021-05-17 13:40:50|1969.5|1968.5|1969.5|1968.5|1969.5|1969|1969.5|1968.5|720
1621258860000|2021-05-17 13:41:00|1969|1969|1968|1967|1969|1969|1968|1967|2112
1621258870000|2021-05-17 13:41:10|||||||||258
1621258880000|2021-05-17 13:41:20|||||||||840
1621258890000|2021-05-17 13:41:30|1967.5|1966.5|1969|1968|1969|1968|1967|1966.5|1081
1621258900000|2021-05-17 13:41:40|1969.5|1968.5|1970|1969|1970|1969|1969.5|1968.5|345
1621258930000|2021-05-17 13:42:10|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|63
1621258940000|2021-05-17 13:42:20|1969|1968|1969|1968|1969|1968|1969|1968|296
1621258960000|2021-05-17 13:42:40|1969.5||1969.5||1969.5||1969.5||0
1621258980000|2021-05-17 13:43:00|1970|1968.5|1970.5|1969|1970.5|1969.5|1970|1968.5|934
1621258990000|2021-05-17 13:43:10|1970|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|170
1621259020000|2021-05-17 13:43:40|||||||||15
1621259030000|2021-05-17 13:43:50|1970|1968.5|1970.5|1968.5|1970.5|1968.5|1970|1968.5|399
1621259040000|2021-05-17 13:44:00|1971|1969|1973.5|1972.5|1973.5|1972.5|1970.5|1969|1861
1621259110000|2021-05-17 13:45:10|1973|1972|1972|1971|1973.5|1972|1972|1971|1798
1621259140000|2021-05-17 13:45:40|1972.5|1971.5|1973|1972|1973|1972|1972.5|1971.5|3132
1621259150000|2021-05-17 13:45:50|1973.5|1972.5|1973.5|1972|1973.5|1972.5|1973.5|1972|674
1621259160000|2021-05-17 13:46:00||1972.5||1972.5||1972.5||1972.5|1
1621259210000|2021-05-17 13:46:50||1973||1973||1973||1973|383
1621259220000|2021-05-17 13:47:00|1974||1974.5||1974.5||1974||465
1621259240000|2021-05-17 13:47:20|1974||1974||1974||1974||0
1621259270000|2021-05-17 13:47:50|1973.5||1973.5||1973.5||1973.5||0
1621259300000|2021-05-17 13:48:20||1972.5||1972.5||1972.5||1972.5|699
1621259320000|2021-05-17 13:48:40||1973||1973||1973||1973|0
1621259340000|2021-05-17 13:49:00|1974||1974||1974||1974||306
1621259370000|2021-05-17 13:49:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|401
1621259390000|2021-05-17 13:49:50|1974|1973|1974|1972.5|1974|1973|1974|1972.5|174
1621259400000|2021-05-17 13:50:00|1973.5|1973|1974|1973|1974|1973|1973.5|1972.5|1169
1621259410000|2021-05-17 13:50:10|1973.5|1972.5|1973.5|1972|1973.5|1972.5|1973.5|1972|2406
1621259420000|2021-05-17 13:50:20|1974|1972.5|1975|1974|1975|1974.5|1974|1972.5|1307
1621259430000|2021-05-17 13:50:30|1974.5|1973.5|1974|1973|1975|1973.5|1974|1973|639
1621259440000|2021-05-17 13:50:40|1973.5|1972.5|1972|1971|1973.5|1972.5|1972|1971|1336
1621259450000|2021-05-17 13:50:50|1971.5|1970.5|1972|1971|1972|1971.5|1971.5|1970.5|845
1621259460000|2021-05-17 13:51:00|1972.5|1971.5|1973.5|1972|1973.5|1972.5|1972.5|1971.5|843
1621259480000|2021-05-17 13:51:20|1974.5|1972.5|1974.5|1973.5|1974.5|1973.5|1974.5|1972.5|1183
1621259490000|2021-05-17 13:51:30|||||||||1
1621259500000|2021-05-17 13:51:40|1974|1973|1972.5|1971|1974|1973|1972.5|1971|1732
1621259530000|2021-05-17 13:52:10|1972||1972||1972||1972||0
1621259580000|2021-05-17 13:53:00|1971.5|1970.5|1971|1969.5|1972|1971|1971|1969.5|959
1621259620000|2021-05-17 13:53:40|1971.5|1970|1972|1970.5|1972|1970.5|1971|1969.5|819
1621259630000|2021-05-17 13:53:50|1972.5|1971.5|1973|1971.5|1973|1972|1972.5|1971.5|1917
1621259640000|2021-05-17 13:54:00||1972||1971.5||1972||1971.5|699
1621259680000|2021-05-17 13:54:40||1972||1972.5||1972.5||1972|102
1621259690000|2021-05-17 13:54:50||1972||1972||1972||1972|0
1621259700000|2021-05-17 13:55:00||1971.5||1972||1972||1971.5|1311
1621259710000|2021-05-17 13:55:10|||||||||530
1621259730000|2021-05-17 13:55:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|4
1621259750000|2021-05-17 13:55:50|1973|1972|1973|1972|1973|1972|1972.5|1971.5|160
1621259760000|2021-05-17 13:56:00||1971.5||1971.5||1971.5||1971.5|0
1621259770000|2021-05-17 13:56:10||1972||1972||1972||1971.5|0
1621259780000|2021-05-17 13:56:20||1971.5||1972||1972||1971.5|0
1621259810000|2021-05-17 13:56:50|||||||||110
1621259820000|2021-05-17 13:57:00|1973.5|1971.5|1973.5|1973|1974|1973.5|1973.5|1971.5|991
1621259830000|2021-05-17 13:57:10|||||||||167
1621259880000|2021-05-17 13:58:00|1974||1974||1974||1974||68
1621259890000|2021-05-17 13:58:10|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|67
1621259990000|2021-05-17 13:59:50||1973||1973||1973||1973|0
1621260000000|2021-05-17 14:00:00|1973|1972.5|1972.5|1971.5|1973|1972.5|1972.5|1971.5|733
1621260030000|2021-05-17 14:00:30|1972|1971|1972|1971|1972|1971|1972|1971|104
1621260040000|2021-05-17 14:00:40|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|144
1621260060000|2021-05-17 14:01:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|109
1621260140000|2021-05-17 14:02:20|1970|1969|1970|1969|1970|1969|1970|1969|254
1621260150000|2021-05-17 14:02:30|||||||||597
1621260160000|2021-05-17 14:02:40|||||||||2
1621260170000|2021-05-17 14:02:50|1970.5|1969.5|1970.5|1969.5|1970.5|1970|1970.5|1969.5|138
1621260230000|2021-05-17 14:03:50|1971|1970|1971|1970|1971|1970.5|1971|1970|207
1621260260000|2021-05-17 14:04:20|1970.5|1969.5|1970|1969|1971|1969.5|1970|1969|1509
1621260280000|2021-05-17 14:04:40|||||||||4
1621260300000|2021-05-17 14:05:00|1969.5||1969.5||1969.5||1969.5||0
1621260310000|2021-05-17 14:05:10|||||||||70
1621260330000|2021-05-17 14:05:30|||||||||170
1621260340000|2021-05-17 14:05:40|1969|1968.5|1969|1967.5|1969|1968.5|1969|1967.5|1084
1621260350000|2021-05-17 14:05:50|1968.5||1968.5||1968.5||1968.5||0
1621260360000|2021-05-17 14:06:00|1968|1967|1968|1967|1968|1967|1968|1967|423
1621260380000|2021-05-17 14:06:20|1967.5|1966.5|1967.5|1966|1968|1967|1967|1966|892
1621260390000|2021-05-17 14:06:30||1966.5||1966.5||1966.5||1966.5|0
1621260420000|2021-05-17 14:07:00|1967|1966|1968.5|1967.5|1968.5|1968|1967|1965.5|1514
1621260430000|2021-05-17 14:07:10||1967||1967||1967.5||1967|0
1621260450000|2021-05-17 14:07:30|1968||1968.5||1968.5||1968||0
1621260480000|2021-05-17 14:08:00|1968|1966.5|1967|1966|1968|1967.5|1967|1966|1880
1621260490000|2021-05-17 14:08:10|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967.5|1966|977
1621260510000|2021-05-17 14:08:30|1969|1968|1969.5|1968.5|1969.5|1968.5|1969|1968|180
1621260540000|2021-05-17 14:09:00|1970|1969|1970|1969|1970|1969|1970|1969|320
1621260550000|2021-05-17 14:09:10|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|0
1621260570000|2021-05-17 14:09:30|1970|1969|1969.5|1968|1970|1969|1969.5|1968|283
1621260580000|2021-05-17 14:09:40|1970|1968.5|1970|1968.5|1970|1968.5|1970|1968.5|0
1621260600000|2021-05-17 14:10:00|1969.5||1969.5||1969.5||1969.5||0
1621260620000|2021-05-17 14:10:20|1970|1969|1970|1969|1970|1969|1970|1969|79
1621260630000|2021-05-17 14:10:30|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|148
1621260650000|2021-05-17 14:10:50|1970||1970||1970||1970||0
1621260670000|2021-05-17 14:11:10|1969.5||1969.5||1969.5||1969.5||0
1621260680000|2021-05-17 14:11:20|1970|1969|1971|1969.5|1971|1970|1970|1969|1615
1621260690000|2021-05-17 14:11:30||1970||1970.5||1970.5||1970|0
1621260700000|2021-05-17 14:11:40|||||||||182
1621260720000|2021-05-17 14:12:00|1972|1971|1973.5|1972|1973.5|1972|1972|1971|266
1621260730000|2021-05-17 14:12:10|||||||||316
1621260760000|2021-05-17 14:12:40||1972.5||1972.5||1972.5||1972.5|0
1621260770000|2021-05-17 14:12:50|1974.5|1973|1974.5|1973|1974.5|1973|1974.5|1972.5|520
1621260780000|2021-05-17 14:13:00||1973.5||1973||1973.5||1973|0
1621260790000|2021-05-17 14:13:10|1974||1974||1974||1974||0
1621260810000|2021-05-17 14:13:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|308
1621260820000|2021-05-17 14:13:40||1973||1973||1973||1973|0
1621260870000|2021-05-17 14:14:30|1974||1974||1974||1974||0
1621260880000|2021-05-17 14:14:40|1974.5|1973.5|1975.5|1974.5|1975.5|1974.5|1974.5|1973.5|920
1621260900000|2021-05-17 14:15:00|1975|1974|1974.5|1973|1975|1974|1974.5|1973|1329
1621260940000|2021-05-17 14:15:40|1975|1973.5|1974.5|1973.5|1975.5|1974|1974.5|1973.5|0
1621261020000|2021-05-17 14:17:00|||||||||20
1621261050000|2021-05-17 14:17:30||1974||1973.5||1974||1973.5|616
1621261070000|2021-05-17 14:17:50|1974||1974.5||1974.5||1974||13
1621261080000|2021-05-17 14:18:00|1975|1974|1975.5|1974|1975.5|1974.5|1975|1974|595
1621261120000|2021-05-17 14:18:40|1975|1974.5|1977.5|1975.5|1977.5|1975.5|1975|1974.5|886
1621261130000|2021-05-17 14:18:50|1978|1976|1978|1976.5|1978|1976.5|1978|1976|0
1621261180000|2021-05-17 14:19:40||1977||1977||1977||1977|0
1621261230000|2021-05-17 14:20:30|1977.5|1977.5|1978|1976.5|1978|1977.5|1977.5|1976.5|227
1621261240000|2021-05-17 14:20:40|1977.5|1977|1979|1977|1979|1977|1977.5|1977|454
1621261260000|2021-05-17 14:21:00|1978.5||1978.5||1978.5||1978.5||0
1621261320000|2021-05-17 14:22:00||1977.5||1977.5||1977.5||1977.5|3
1621261330000|2021-05-17 14:22:10|||||||||1
1621261370000|2021-05-17 14:22:50|1978|1977|1978|1977.5|1978.5|1977.5|1978|1977|1091
1621261380000|2021-05-17 14:23:00|1978.5||1978||1978.5||1978||90
1621261400000|2021-05-17 14:23:20||1977||1977||1977||1977|426
1621261420000|2021-05-17 14:23:40|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|336
1621261440000|2021-05-17 14:24:00|1977|1976|1976.5|1975.5|1977|1976|1976.5|1975.5|125
1621261460000|2021-05-17 14:24:20|1976|1976|1976.5|1975.5|1976.5|1976|1976|1975.5|1048
1621261470000|2021-05-17 14:24:30|1977.5|1976|1977.5|1976.5|1977.5|1976.5|1977.5|1976|15
1621261550000|2021-05-17 14:25:50|||||||||313
1621261560000|2021-05-17 14:26:00|||||||||6
1621261590000|2021-05-17 14:26:30|||||||||29
1621261600000|2021-05-17 14:26:40|1977|1976|1976|1975|1977|1976.5|1976|1975|1401
1621261620000|2021-05-17 14:27:00|1975.5|1974.5|1975|1974|1975.5|1974.5|1975|1974|906
1621261630000|2021-05-17 14:27:10|1974.5||1975||1975||1974.5||178
1621261710000|2021-05-17 14:28:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|0
1621261760000|2021-05-17 14:29:20|1974|1973|1973.5|1972.5|1974.5|1973|1973|1972.5|294
1621261770000|2021-05-17 14:29:30|1973||1973||1973.5||1973||0
1621261790000|2021-05-17 14:29:50|||||||||3
1621261830000|2021-05-17 14:30:30|1973.5|1973|1973.5|1972.5|1973.5|1973|1973.5|1972.5|338
1621261840000|2021-05-17 14:30:40|||||||||34
1621261850000|2021-05-17 14:30:50|||||||||7
1621261860000|2021-05-17 14:31:00|1973|1972|1973|1972|1973|1972|1973|1972|49
1621261890000|2021-05-17 14:31:30|1972.5|1971.5|1972|1971|1972.5|1971.5|1972|1971|213
1621261930000|2021-05-17 14:32:10|1971.5|1970.5|1971.5|1970|1972|1970.5|1970.5|1969.5|1945
1621261940000|2021-05-17 14:32:20||1970.5||1970.5||1970.5||1970.5|0
1621261950000|2021-05-17 14:32:30||1970||1970||1970||1970|90
1621261960000|2021-05-17 14:32:40|1971|1969.5|1971|1969|1971|1969.5|1970|1969|496
1621261970000|2021-05-17 14:32:50||1969.5||1969.5||1969.5||1969.5|0
1621262030000|2021-05-17 14:33:50|1970.5||1970.5||1970.5||1970.5||0
1621262040000|2021-05-17 14:34:00|1971|1970|1971|1969.5|1971|1970|1971|1969.5|421
1621262060000|2021-05-17 14:34:20|1971.5|1970|1971.5|1970|1971.5|1970.5|1971.5|1970|526
1621262070000|2021-05-17 14:34:30|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|0
1621262140000|2021-05-17 14:35:40|||||||||304
1621262170000|2021-05-17 14:36:10|||||||||69
1621262200000|2021-05-17 14:36:40||1970||1970||1970||1970|298
1621262210000|2021-05-17 14:36:50|1970.5|1969.5|1970|1969|1971|1969.5|1970|1969|420
1621262240000|2021-05-17 14:37:20|1970.5|1969.5|1970.5|1969.5|1970.5|1970|1970.5|1969.5|1221
1621262250000|2021-05-17 14:37:30||1969||1969||1969||1969|5
1621262260000|2021-05-17 14:37:40|1970||1970||1970||1970||0
1621262300000|2021-05-17 14:38:20|1970.5|1969.5|1971|1969.5|1971|1970.5|1970.5|1969.5|465
1621262340000|2021-05-17 14:39:00|1970.5||1970.5||1970.5||1970.5||0
1621262370000|2021-05-17 14:39:30|1970|1969|1970|1969|1970|1969|1970|1969|689
1621262390000|2021-05-17 14:39:50|||||||||3
1621262400000|2021-05-17 14:40:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|0
1621262420000|2021-05-17 14:40:20|1969|1969|1970|1969|1970|1969.5|1969|1969|548
1621262480000|2021-05-17 14:41:20|1970.5|1969.5|1971|1970|1971|1970|1970.5|1969|720
1621262510000|2021-05-17 14:41:50|1970.5|1969.5|1970.5|1969.5|1970.5|1970|1970|1969.5|300
1621262520000|2021-05-17 14:42:00|1970|1969|1970|1969|1970|1969|1970|1969|178
1621262550000|2021-05-17 14:42:30|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|118
1621262580000|2021-05-17 14:43:00|||||||||80
1621262610000|2021-05-17 14:43:30|||||||||1
1621262620000|2021-05-17 14:43:40|1969||1969.5||1969.5||1969||110
1621262640000|2021-05-17 14:44:00|1970|1969|1970|1969|1970|1969.5|1970|1969|852
1621262660000|2021-05-17 14:44:20|1969.5||1969.5||1969.5||1969.5||0
1621262680000|2021-05-17 14:44:40|1969|1968.5|1969|1968.5|1969|1968.5|1969|1968.5|668
1621262770000|2021-05-17 14:46:10|||||||||6
1621262800000|2021-05-17 14:46:40|1969.5||1969.5||1969.5||1969.5||1253
1621262810000|2021-05-17 14:46:50|1970|1969|1969.5|1969|1970|1969.5|1969.5|1968.5|1111
1621262830000|2021-05-17 14:47:10||1968.5||1968.5||1968.5||1968.5|628
1621262920000|2021-05-17 14:48:40||1969||1968.5||1969||1968.5|51
1621262940000|2021-05-17 14:49:00|1969|1968|1969|1968|1969.5|1968|1969|1968|1248
1621262960000|2021-05-17 14:49:20|1968.5||1968.5||1968.5||1968.5||0
1621262970000|2021-05-17 14:49:30|1968|1967.5|1967.5|1967|1968|1967.5|1967.5|1967|944
1621262980000|2021-05-17 14:49:40|1968||1968||1968||1968||620
1621262990000|2021-05-17 14:49:50|||||||||3
1621263000000|2021-05-17 14:50:00|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|948
1621263030000|2021-05-17 14:50:30|1968||1968.5||1968.5||1968||219
1621263060000|2021-05-17 14:51:00||1968||1968||1968||1968|303
1621263070000|2021-05-17 14:51:10|||||||||6
1621263100000|2021-05-17 14:51:40|1968|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|882
1621263200000|2021-05-17 14:53:20|1969|1968|1969.5|1968.5|1969.5|1968.5|1968.5|1968|832
1621263250000|2021-05-17 14:54:10|1969||1969.5||1969.5||1969||113
1621263270000|2021-05-17 14:54:30|1969|1968|1969.5|1968.5|1969.5|1968.5|1969|1968|822
1621263300000|2021-05-17 14:55:00|1968.5|1968|1968.5|1968|1969|1968|1968.5|1968|540
1621263310000|2021-05-17 14:55:10|1968|1967.5|1968|1967|1968|1967.5|1968|1967|1194
1621263320000|2021-05-17 14:55:20||1967.5||1967||1967.5||1967|100
1621263350000|2021-05-17 14:55:50||1967.5||1967.5||1967.5||1967|170
1621263360000|2021-05-17 14:56:00|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|433
1621263380000|2021-05-17 14:56:20|1968|1967.5|1968|1967|1968|1967.5|1968|1967|1124
1621263410000|2021-05-17 14:56:50|||||||||982
1621263430000|2021-05-17 14:57:10|1968.5|1967.5|1968.5|1967.5|1968.5|1968|1968.5|1967.5|349
1621263440000|2021-05-17 14:57:20|1968||1968||1968||1968||9
1621263470000|2021-05-17 14:57:50|||||||||103
1621263490000|2021-05-17 14:58:10|1968.5|1968|1968|1967.5|1968.5|1968|1968|1967.5|473
1621263510000|2021-05-17 14:58:30|1968.5|1968|1968|1967.5|1968.5|1968|1968|1967.5|211
1621263520000|2021-05-17 14:58:40|1968.5||1968.5||1968.5||1968.5||72
1621263580000|2021-05-17 14:59:40||1968||1968||1968||1968|0
1621263590000|2021-05-17 14:59:50|1969|1968.5|1968.5|1967.5|1969|1968.5|1968.5|1967.5|2499
1621263600000|2021-05-17 15:00:00|1969|1968|1969|1968|1969|1968|1968.5|1967.5|670
1621263610000|2021-05-17 15:00:10|1968.5||1968.5||1968.5||1968.5||6
1621263620000|2021-05-17 15:00:20||1967.5||1967.5||1967.5||1967.5|1178
1621263630000|2021-05-17 15:00:30|1968||1968||1968||1968||0
1621263650000|2021-05-17 15:00:50||1967||1967||1967||1967|489
1621263660000|2021-05-17 15:01:00|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967|1966.5|865
1621263670000|2021-05-17 15:01:10||1967||1967||1967||1967|0
1621263690000|2021-05-17 15:01:30|||||||||231
1621263720000|2021-05-17 15:02:00|1967|1966.5|1967|1966|1967|1966.5|1966|1965.5|3192
1621263730000|2021-05-17 15:02:10|1966.5||1966.5||1966.5||1966.5||0
1621263770000|2021-05-17 15:02:50|1966|1965.5|1966|1965.5|1966|1965.5|1966|1965.5|213
1621263780000|2021-05-17 15:03:00|||||||||754
1621263810000|2021-05-17 15:03:30|||||||||60
1621263830000|2021-05-17 15:03:50|||||||||100
1621263860000|2021-05-17 15:04:20|1966.5|1966|1967.5|1966.5|1967.5|1967|1966.5|1966|4677
1621263870000|2021-05-17 15:04:30|1968|1967|1968.5|1967.5|1968.5|1967.5|1967.5|1967|331
1621263880000|2021-05-17 15:04:40||1968||1968||1968||1967.5|257
1621263890000|2021-05-17 15:04:50|||||||||69
1621263910000|2021-05-17 15:05:10|1969||1969||1969.5||1969||132
1621263970000|2021-05-17 15:06:10|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|318
1621264000000|2021-05-17 15:06:40|1969||1969||1969||1969||0
1621264010000|2021-05-17 15:06:50|1969.5||1969.5||1969.5||1969.5||0
1621264110000|2021-05-17 15:08:30|1969|1968|1970|1969|1970|1969|1969|1968|1599
1621264150000|2021-05-17 15:09:10|||||||||36
1621264160000|2021-05-17 15:09:20|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1519
1621264170000|2021-05-17 15:09:30|||||||||59
1621264190000|2021-05-17 15:09:50|1969||1969||1969||1969||220
1621264200000|2021-05-17 15:10:00|1968.5|1968|1968.5|1967.5|1968.5|1968|1968.5|1967.5|564
1621264240000|2021-05-17 15:10:40|1968|1967|1966.5|1966|1968.5|1967|1966.5|1965.5|1950
1621264250000|2021-05-17 15:10:50|1967||1967||1967||1967||33
1621264320000|2021-05-17 15:12:00|||||||||56
1621264330000|2021-05-17 15:12:10|1967.5|1966.5|1968|1967|1968|1967|1967.5|1966.5|826
1621264370000|2021-05-17 15:12:50|||||||||40
1621264410000|2021-05-17 15:13:30|1967.5|1966.5|1966|1965|1967.5|1966.5|1966|1965|1917
1621264430000|2021-05-17 15:13:50|1966.5|1965.5|1967|1965.5|1967|1966|1966.5|1965|1098
1621264440000|2021-05-17 15:14:00|1967.5|1966|1967|1966|1967.5|1967|1967|1966|1404
1621264450000|2021-05-17 15:14:10|||||||||38
1621264460000|2021-05-17 15:14:20|1967.5|1966.5|1967.5|1967|1967.5|1967|1967.5|1966.5|612
1621264470000|2021-05-17 15:14:30|1968||1967.5||1968||1967.5||179
1621264480000|2021-05-17 15:14:40|||||||||49
1621264500000|2021-05-17 15:15:00|||||||||1
1621264510000|2021-05-17 15:15:10|1968|1967.5|1968|1967|1968|1967.5|1968|1967|1213
1621264520000|2021-05-17 15:15:20|||||||||54
1621264540000|2021-05-17 15:15:40|1967.5||1967.5||1967.5||1967.5||0
1621264550000|2021-05-17 15:15:50|1967|1966.5|1966.5|1966|1967|1966.5|1966.5|1965.5|2867
1621264560000|2021-05-17 15:16:00|1967|1966.5|1968|1967|1968|1967|1967|1966.5|214
1621264590000|2021-05-17 15:16:30|1967.5|1966.5|1967|1966.5|1967.5|1966.5|1967|1966.5|627
1621264600000|2021-05-17 15:16:40|1967.5|1967|1967.5|1967|1967.5|1967|1967.5|1967|505
1621264620000|2021-05-17 15:17:00||1966.5||1966.5||1966.5||1966.5|899
1621264640000|2021-05-17 15:17:20|1967|1967|1967.5|1967|1967.5|1967|1967|1967|1028
1621264690000|2021-05-17 15:18:10|1967|1966.5|1967|1966.5|1967|1966.5|1967|1966.5|1281
1621264710000|2021-05-17 15:18:30|||||||||326
1621264720000|2021-05-17 15:18:40|||||||||6
1621264740000|2021-05-17 15:19:00|1966.5|1966|1967|1966|1967|1966.5|1966.5|1966|1067
1621264760000|2021-05-17 15:19:20|1966.5||1966.5||1966.5||1966.5||0
1621264770000|2021-05-17 15:19:30|1967|1966.5|1967|1966|1967|1966.5|1966.5|1966|801
1621264780000|2021-05-17 15:19:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|227
1621264800000|2021-05-17 15:20:00|1966|1966|1966|1965.5|1966.5|1966|1966|1965.5|503
1621264810000|2021-05-17 15:20:10|1966.5||1966.5||1966.5||1966.5||131
1621264840000|2021-05-17 15:20:40|1966||1966||1966||1966||0
1621264850000|2021-05-17 15:20:50|||||||||44
1621264860000|2021-05-17 15:21:00|1966.5|1966|1966.5|1965.5|1966.5|1966|1966|1965.5|889
1621264880000|2021-05-17 15:21:20|1966||1966||1966||1966||40
1621264900000|2021-05-17 15:21:40|1965.5|1965|1966|1965|1966|1965|1965|1964.5|2586
1621264930000|2021-05-17 15:22:10|1965.5||1965.5||1965.5||1965.5||0
1621264950000|2021-05-17 15:22:30|1966|1965.5|1966|1965|1966|1965.5|1966|1965|423
1621264970000|2021-05-17 15:22:50|1965.5|1965.5|1966|1965.5|1966|1965.5|1965.5|1965.5|387
1621264980000|2021-05-17 15:23:00|1966.5|1966|1966.5|1966|1966.5|1966|1966.5|1965.5|2932
1621264990000|2021-05-17 15:23:10||1965.5||1965.5||1966||1965.5|965
1621265000000|2021-05-17 15:23:20|1966||1966||1966||1966||0
1621265030000|2021-05-17 15:23:50|1965.5|1965|1966|1965|1966|1965.5|1965.5|1965|583
1621265040000|2021-05-17 15:24:00|1965.5|1965.5|1966|1965.5|1966.5|1966|1965.5|1965|908
1621265060000|2021-05-17 15:24:20|||||||||44
1621265070000|2021-05-17 15:24:30|1966.5||1966.5||1966.5||1966.5||488
1621265080000|2021-05-17 15:24:40|1966||1966.5||1966.5||1966||13
1621265100000|2021-05-17 15:25:00|1966|1966|1966.5|1966|1966.5|1966|1966|1966|327
1621265110000|2021-05-17 15:25:10|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|2236
1621265120000|2021-05-17 15:25:20|||||||||318
1621265130000|2021-05-17 15:25:30|1967|1966|1968.5|1967.5|1968.5|1967.5|1967|1966|4059
1621265140000|2021-05-17 15:25:40|1968||1968||1968||1968||0
1621265150000|2021-05-17 15:25:50||1967||1967||1967||1967|606
1621265160000|2021-05-17 15:26:00|1967.5|1967.5|1968|1967.5|1968|1967.5|1967.5|1967|6893
1621265170000|2021-05-17 15:26:10|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|155
1621265180000|2021-05-17 15:26:20|1969|1968.5|1969|1968|1969|1968.5|1969|1968|264
1621265190000|2021-05-17 15:26:30|||||||||93
1621265210000|2021-05-17 15:26:50|1968.5||1969||1969||1968.5||152
1621265240000|2021-05-17 15:27:20|1969.5|1968.5|1969.5|1968.5|1969.5|1969|1969.5|1968.5|932
1621265250000|2021-05-17 15:27:30|1969||1969||1969||1969||330
1621265260000|2021-05-17 15:27:40|||||||||50
1621265280000|2021-05-17 15:28:00|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|1155
1621265290000|2021-05-17 15:28:10|1968|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|1078
1621265300000|2021-05-17 15:28:20|1968||1968||1968||1968||0
1621265320000|2021-05-17 15:28:40|1968.5|1968|1968.5|1967.5|1968.5|1968|1968|1967.5|481
1621265330000|2021-05-17 15:28:50|1968||1968.5||1968.5||1968||0
1621265340000|2021-05-17 15:29:00|1968|1967|1968|1967.5|1968.5|1967.5|1968|1967|689
1621265350000|2021-05-17 15:29:10|1968.5||1968.5||1968.5||1968.5||14
1621265360000|2021-05-17 15:29:20|1968|1967|1968|1967|1968|1967|1968|1967|293
1621265370000|2021-05-17 15:29:30|1967.5||1967.5||1967.5||1967.5||7406
1621265380000|2021-05-17 15:29:40|1968||1968||1968||1968||346
1621265390000|2021-05-17 15:29:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967|98
1621321230000|2021-05-18 07:00:30|1992|1971.5|1966|1959|1992|1977.5|1962.5|1957|4996
1621321240000|2021-05-18 07:00:40|1968.5|1959.5|1975.5|1962.5|1976|1962.5|1968.5|1959|331
1621321270000|2021-05-18 07:01:10|1976|1969|1985.5|1972|1988|1972|1976|1963|303
1621321280000|2021-05-18 07:01:20|1985|1972.5|1983|1972.5|1985|1975.5|1982.5|1972.5|0
1621321290000|2021-05-18 07:01:30|1982.5|1973|1982|1975.5|1982.5|1975.5|1982|1973|0
1621321330000|2021-05-18 07:02:10|1981.5|1975|1975|1971.5|1982|1975|1975|1971.5|461
1621321350000|2021-05-18 07:02:30|1976.5||1975||1977||1975||0
1621321370000|2021-05-18 07:02:50|1974.5|1969.5|1974|1969.5|1974.5|1969.5|1974|1969|128
1621321390000|2021-05-18 07:03:10|||||||||55
1621321430000|2021-05-18 07:03:50|1974.5|1969|1972.5|1967|1974.5|1969|1972.5|1966.5|0
1621321470000|2021-05-18 07:04:30|1973|1967.5|1974|1969|1974|1969|1973|1967.5|0
1621321490000|2021-05-18 07:04:50|1974.5|1969.5|1975.5|1971|1976.5|1971|1974.5|1969.5|180
1621321510000|2021-05-18 07:05:10|||||||||1402
1621321520000|2021-05-18 07:05:20|1975|1970.5|1974|1968|1975|1970.5|1972.5|1967.5|86
1621321530000|2021-05-18 07:05:30|1973.5|1967.5|1972.5|1967.5|1974|1967.5|1972.5|1967.5|0
1621321540000|2021-05-18 07:05:40|1973|1968|1973.5|1968|1973.5|1968|1973|1968|28
1621321550000|2021-05-18 07:05:50|1974|1968.5|1974.5|1969.5|1974.5|1969.5|1974|1968.5|0
1621321560000|2021-05-18 07:06:00|1974||1974||1974||1974||0
1621321570000|2021-05-18 07:06:10|1974.5|1970|1975.5|1971|1975.5|1971|1974.5|1970|0
1621321580000|2021-05-18 07:06:20||1971.5||1971.5||1971.5||1971.5|0
1621321600000|2021-05-18 07:06:40||1972||1972||1972||1972|2
1621321620000|2021-05-18 07:07:00|||||||||100
1621321630000|2021-05-18 07:07:10|1976|1974.5|1977|1973.5|1978.5|1974.5|1976|1972.5|1901
1621321640000|2021-05-18 07:07:20|1976.5||1976||1976.5||1976||0
1621321650000|2021-05-18 07:07:30||1972||1972.5||1972.5||1971|55
1621321670000|2021-05-18 07:07:50|1975.5||1975.5||1975.5||1975.5||0
1621321690000|2021-05-18 07:08:10|1975|1972|1975|1971|1975|1972|1975|1971|155
1621321710000|2021-05-18 07:08:30||1972||1972||1972.5||1972|47
1621321720000|2021-05-18 07:08:40|||||||||155
1621321730000|2021-05-18 07:08:50|1974.5||1974.5||1974.5||1974.5||0
1621321750000|2021-05-18 07:09:10|1975|1972.5|1975|1972.5|1975|1972.5|1975|1972.5|0
1621321760000|2021-05-18 07:09:20|1974.5|1972|1974.5|1971.5|1975|1972.5|1974.5|1971.5|558
1621321800000|2021-05-18 07:10:00|1975|1972|1975|1973|1975|1973|1975|1972|1
1621321820000|2021-05-18 07:10:20|1975.5|1973.5|1976|1974.5|1976|1974.5|1975.5|1973.5|437
1621321830000|2021-05-18 07:10:30|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|8
1621321840000|2021-05-18 07:10:40|1978|1976.5|1978.5|1977|1978.5|1977|1978|1976.5|82
1621321850000|2021-05-18 07:10:50|1979.5|1978|1979.5|1978.5|1979.5|1978.5|1979.5|1978|105
1621321860000|2021-05-18 07:11:00||1978||1977.5||1978||1977.5|495
1621321920000|2021-05-18 07:12:00||1978.5||1977.5||1978.5||1977.5|65
1621321960000|2021-05-18 07:12:40|1978.5|1977|1978.5|1976.5|1978.5|1977|1978.5|1976.5|394
1621321970000|2021-05-18 07:12:50|1978|1976|1976|1973.5|1978|1976|1976|1973|419
1621321980000|2021-05-18 07:13:00|1977|1974|1978.5|1975.5|1978.5|1975.5|1977|1974|195
1621322000000|2021-05-18 07:13:20|||||||||350
1621322060000|2021-05-18 07:14:20|1978|1975|1976.5|1974|1978|1975|1976|1972.5|327
1621322080000|2021-05-18 07:14:40|1976||1976.5||1976.5||1976||142
1621322130000|2021-05-18 07:15:30||1974.5||1974.5||1974.5||1974.5|2
1621322150000|2021-05-18 07:15:50|||||||||109
1621322190000|2021-05-18 07:16:30|1977|1975.5|1977.5|1977|1978|1977|1977|1975.5|1683
1621322200000|2021-05-18 07:16:40|1978||1978||1978||1978||100
1621322210000|2021-05-18 07:16:50|||||||||500
1621322250000|2021-05-18 07:17:30|||||||||188
1621322270000|2021-05-18 07:17:50|1978.5|1977.5|1979.5|1978|1979.5|1978|1978.5|1977.5|199
1621322290000|2021-05-18 07:18:10|1980|1978.5|1981.5|1980|1982.5|1980|1980|1978.5|21
1621322330000|2021-05-18 07:18:50||1980.5||1980.5||1980.5||1980.5|0
1621322340000|2021-05-18 07:19:00|1982.5|1981|1984|1981.5|1984|1981.5|1982.5|1980.5|52
1621322410000|2021-05-18 07:20:10|1983.5|1981|1982.5|1980.5|1983.5|1981|1982.5|1980.5|132
1621322420000|2021-05-18 07:20:20|1983||1983||1983||1983||0
1621322430000|2021-05-18 07:20:30|1983.5|1981|1983.5|1981|1983.5|1981.5|1983.5|1981|0
1621322440000|2021-05-18 07:20:40|||||||||209
1621322450000|2021-05-18 07:20:50||1981.5||1981.5||1982||1981.5|0
1621322490000|2021-05-18 07:21:30|1984|1982|1984|1982|1984|1982|1984|1982|10
1621322520000|2021-05-18 07:22:00|||||||||214
1621322630000|2021-05-18 07:23:50|||||||||755
1621322680000|2021-05-18 07:24:40|1983.5|1981.5|1983|1981.5|1983.5|1981.5|1983|1981.5|749
1621322700000|2021-05-18 07:25:00|1982.5|1981|1978.5|1976.5|1982.5|1981|1978.5|1976|1861
1621322710000|2021-05-18 07:25:10|1979|1977|1979|1977|1979|1977.5|1979|1977|114
1621322720000|2021-05-18 07:25:20|||||||||26
1621322730000|2021-05-18 07:25:30||1976.5||1976.5||1976.5||1976.5|0
1621322750000|2021-05-18 07:25:50|1979.5|1977.5|1980.5|1978|1980.5|1978|1979.5|1977.5|684
1621322770000|2021-05-18 07:26:10|1981|1978.5|1981|1978.5|1981|1978.5|1981|1978.5|0
1621322800000|2021-05-18 07:26:40|||||||||300
1621322840000|2021-05-18 07:27:20|||||||||1
1621322850000|2021-05-18 07:27:30|1980.5|1978|1978.5|1976.5|1980.5|1978|1978.5|1976.5|301
1621322860000|2021-05-18 07:27:40|1979|1977|1980.5|1979|1980.5|1979|1979|1977|366
1621322870000|2021-05-18 07:27:50|1981|1979.5|1981.5|1980.5|1981.5|1980.5|1981|1979.5|80
1621322880000|2021-05-18 07:28:00|1981|1980|1981|1979.5|1981|1980|1981|1979.5|130
1621322920000|2021-05-18 07:28:40|1980.5|1979|1979.5|1977.5|1980.5|1979|1979.5|1977.5|344
1621322930000|2021-05-18 07:28:50|1980|1978|1980|1977.5|1980|1978.5|1980|1977.5|0
1621322940000|2021-05-18 07:29:00|1980.5|1978|1981|1979|1981|1979|1980.5|1978|150
1621322950000|2021-05-18 07:29:10|1980.5|1978.5|1980|1977.5|1981|1978.5|1979.5|1977.5|342
1621322960000|2021-05-18 07:29:20|1979.5||1979.5||1980||1979.5||0
1621322980000|2021-05-18 07:29:40|1979||1979||1979||1979||0
1621322990000|2021-05-18 07:29:50|1979.5|1978|1980.5|1978|1980.5|1978.5|1979.5|1978|349
1621323000000|2021-05-18 07:30:00|1980|1977.5|1975.5|1974|1980|1977.5|1975.5|1974|1190
1621323010000|2021-05-18 07:30:10|1975|1973|1974.5|1972.5|1975|1973|1974.5|1972.5|694
1621323020000|2021-05-18 07:30:20|1974|1973|1975|1973|1975|1973.5|1974|1972.5|386
1621323040000|2021-05-18 07:30:40|1974.5||1974.5||1974.5||1974.5||0
1621323080000|2021-05-18 07:31:20|||||||||550
1621323090000|2021-05-18 07:31:30|||||||||79
1621323100000|2021-05-18 07:31:40|1974|1973.5|1973.5|1972|1974.5|1973.5|1973.5|1972|2596
1621323110000|2021-05-18 07:31:50|1974|1972.5|1974|1972.5|1974|1972.5|1974|1972.5|161
1621323130000|2021-05-18 07:32:10|1974.5|1973|1974|1972.5|1975|1973|1974|1972.5|965
1621323180000|2021-05-18 07:33:00|1974.5|1973|1974.5|1973|1974.5|1973|1974|1973|672
1621323190000|2021-05-18 07:33:10|1974|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|621
1621323230000|2021-05-18 07:33:50|1973||1973.5||1973.5||1973||39
1621323240000|2021-05-18 07:34:00|||||||||96
1621323290000|2021-05-18 07:34:50|1973||1973||1973||1973||307
1621323310000|2021-05-18 07:35:10|||||||||196
1621323360000|2021-05-18 07:36:00|1972|1972|1972.5|1971|1972.5|1972|1970.5|1969.5|1632
1621323400000|2021-05-18 07:36:40|1972|1970.5|1972|1970|1972|1970.5|1972|1970|373
1621323490000|2021-05-18 07:38:10|||||||||77
1621323540000|2021-05-18 07:39:00|||||||||26
1621323580000|2021-05-18 07:39:40|1972.5|1971|1974.5|1973.5|1974.5|1973.5|1972.5|1971|3511
1621323590000|2021-05-18 07:39:50||1973||1973||1973||1973|0
1621323640000|2021-05-18 07:40:40|1974|1972.5|1974|1972.5|1974|1972.5|1974|1971.5|1123
1621323650000|2021-05-18 07:40:50|||||||||207
1621323680000|2021-05-18 07:41:20|1973.5|1972|1973|1972|1974|1972|1973|1971.5|265
1621323690000|2021-05-18 07:41:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|68
1621323700000|2021-05-18 07:41:40|1972|1971|1972|1970|1972|1971|1972|1970|76
1621323710000|2021-05-18 07:41:50|1971.5|1971.5|1972.5|1971|1972.5|1971.5|1971.5|1970|118
1621323800000|2021-05-18 07:43:20|1973|1971.5|1973|1972|1973|1972|1973|1971.5|4
1621323820000|2021-05-18 07:43:40|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|150
1621323890000|2021-05-18 07:44:50|||||||||30
1621323910000|2021-05-18 07:45:10|1973|1971.5|1972.5|1970.5|1973|1971.5|1972.5|1970.5|6
1621323940000|2021-05-18 07:45:40||1971||1971||1971||1971|0
1621323950000|2021-05-18 07:45:50|1972|1970.5|1970.5|1969|1972|1971|1970.5|1968.5|2583
1621323970000|2021-05-18 07:46:10|1971|1969.5|1971|1969.5|1972|1970|1971|1969.5|198
1621324000000|2021-05-18 07:46:40|1971.5||1971.5||1971.5||1971.5||12
1621324060000|2021-05-18 07:47:40|||||||||151
1621324130000|2021-05-18 07:48:50||1970||1970||1970||1970|0
1621324160000|2021-05-18 07:49:20|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|0
1621324180000|2021-05-18 07:49:40|1970.5|1969|1970|1967.5|1970.5|1969|1970|1967.5|146
1621324190000|2021-05-18 07:49:50|1969|1967|1969.5|1968|1970|1968|1969|1967|213
1621324210000|2021-05-18 07:50:10||1967.5||1967.5||1967.5||1967.5|0
1621324220000|2021-05-18 07:50:20|1969|1967|1969|1967|1969|1967|1969|1967|0
1621324230000|2021-05-18 07:50:30||1967.5||1967.5||1967.5||1967.5|0
1621324260000|2021-05-18 07:51:00|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1621324290000|2021-05-18 07:51:30||1967.5||1967||1967.5||1967|0
1621324300000|2021-05-18 07:51:40|1968||1968||1968||1968||0
1621324310000|2021-05-18 07:51:50|1967.5|1966.5|1966.5|1966|1967.5|1966.5|1966.5|1964.5|480
1621324330000|2021-05-18 07:52:10|1966|1965|1966|1964.5|1966.5|1965.5|1965.5|1964|868
1621324340000|2021-05-18 07:52:20|||||||||77
1621324370000|2021-05-18 07:52:50|1965.5||1965.5||1965.5||1965.5||0
1621324400000|2021-05-18 07:53:20|||||||||674
1621324450000|2021-05-18 07:54:10|1966||1965.5||1966||1965.5||134
1621324470000|2021-05-18 07:54:30|1966|1965|1967.5|1966|1968|1966.5|1965.5|1965|203
1621324480000|2021-05-18 07:54:40||1966.5||1966||1966.5||1966|85
1621324520000|2021-05-18 07:55:20|1967|1965.5|1965.5|1965|1967|1966|1965.5|1964.5|679
1621324530000|2021-05-18 07:55:30|1965|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|77
1621324550000|2021-05-18 07:55:50|1965.5|1965|1967|1965|1967|1965|1965.5|1965|165
1621324580000|2021-05-18 07:56:20|1966.5|1964.5|1966|1964.5|1966.5|1964.5|1966|1964.5|0
1621324610000|2021-05-18 07:56:50|1965.5||1965.5||1965.5||1965.5||0
1621324670000|2021-05-18 07:57:50|1965|1964|1965|1964|1965|1964|1965|1964|74
1621324730000|2021-05-18 07:58:50|1965.5|1964.5|1967|1965.5|1967|1965.5|1965.5|1964.5|327
1621324740000|2021-05-18 07:59:00|||||||||600
1621324780000|2021-05-18 07:59:40|||||||||21
1621324790000|2021-05-18 07:59:50|1966.5|1966|1967|1966|1967|1966|1966|1966|93
1621324800000|2021-05-18 08:00:00|1967.5|1965.5|1968.5|1967|1968.5|1967.5|1967.5|1965.5|553
1621324820000|2021-05-18 08:00:20|1968|1966.5|1967|1966|1968|1967|1967|1966|197
1621324870000|2021-05-18 08:01:10|1967.5||1967.5||1967.5||1967.5||0
1621324950000|2021-05-18 08:02:30|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|131
1621324960000|2021-05-18 08:02:40||1966.5||1967||1967.5||1966.5|0
1621325000000|2021-05-18 08:03:20||1967.5||1968||1968||1967.5|0
1621325010000|2021-05-18 08:03:30|1969|1968.5|1970.5|1969|1970.5|1969|1969|1968.5|1814
1621325070000|2021-05-18 08:04:30||1969.5||1969.5||1969.5||1969.5|0
1621325080000|2021-05-18 08:04:40|1971|1970|1972.5|1971|1972.5|1971|1971|1970|601
1621325100000|2021-05-18 08:05:00|1972|1970.5|1972|1970.5|1972|1970.5|1971.5|1970.5|585
1621325110000|2021-05-18 08:05:10||1971||1971||1971||1971|0
1621325120000|2021-05-18 08:05:20|1971.5|1970.5|1971.5|1969.5|1972.5|1970.5|1970.5|1969|1337
1621325160000|2021-05-18 08:06:00||1970||1970||1970||1970|0
1621325180000|2021-05-18 08:06:20|1971|1969.5|1971|1969.5|1971|1969.5|1970.5|1969.5|218
1621325200000|2021-05-18 08:06:40|||||||||350
1621325210000|2021-05-18 08:06:50|1970.5|1969|1970|1968.5|1970.5|1969|1970|1968.5|221
1621325220000|2021-05-18 08:07:00|1969.5|1968|1969.5|1968|1969.5|1968|1969.5|1968|230
1621325230000|2021-05-18 08:07:10|||||||||225
1621325280000|2021-05-18 08:08:00|1969|1967.5|1968|1966.5|1969|1968|1968|1966.5|1306
1621325300000|2021-05-18 08:08:20||1967||1966.5||1967||1966.5|75
1621325340000|2021-05-18 08:09:00|1968.5|1967|1968.5|1966.5|1968.5|1967|1968.5|1966.5|536
1621325360000|2021-05-18 08:09:20|1968||1968||1968||1968||0
1621325390000|2021-05-18 08:09:50|1967.5|1966|1967|1965.5|1967.5|1966|1967|1965.5|115
1621325400000|2021-05-18 08:10:00|||||||||30
1621325450000|2021-05-18 08:10:50|1966.5|1964|1964.5|1962.5|1966.5|1965|1964.5|1962.5|195
1621325460000|2021-05-18 08:11:00||1963||1962.5||1963||1962.5|0
1621325480000|2021-05-18 08:11:20||1963||1962.5||1963||1962.5|0
1621325510000|2021-05-18 08:11:50|||||||||800
1621325520000|2021-05-18 08:12:00||1963||1963||1963||1963|11
1621325680000|2021-05-18 08:14:40|||||||||5
1621325720000|2021-05-18 08:15:20|||||||||283
1621325730000|2021-05-18 08:15:30|1964|1962.5|1963|1962|1964|1962.5|1962.5|1961|426
1621325810000|2021-05-18 08:16:50|1963.5|1962.5|1963.5|1963|1963.5|1963|1963.5|1962|3113
1621325880000|2021-05-18 08:18:00|||||||||200
1621325890000|2021-05-18 08:18:10|1963|1962.5|1962.5|1961|1963|1962.5|1962|1961|1356
1621325900000|2021-05-18 08:18:20||1961.5||1961||1961.5||1961|245
1621325940000|2021-05-18 08:19:00|1963|1961.5|1963|1961.5|1963|1962|1963|1961.5|371
1621325970000|2021-05-18 08:19:30|||||||||80
1621326000000|2021-05-18 08:20:00|||||||||236
1621326060000|2021-05-18 08:21:00|||||||||219
1621326070000|2021-05-18 08:21:10|||||||||1000
1621326080000|2021-05-18 08:21:20|1962.5|1961|1962.5|1961|1962.5|1961|1962.5|1961|175
1621326120000|2021-05-18 08:22:00|||||||||100
1621326140000|2021-05-18 08:22:20|1963|1961.5|1963|1961|1963|1961.5|1963|1961|103
1621326150000|2021-05-18 08:22:30|||||||||410
1621326160000|2021-05-18 08:22:40|||||||||35
1621326180000|2021-05-18 08:23:00|1962.5||1962.5||1962.5||1962.5||0
1621326270000|2021-05-18 08:24:30|1963|1961.5|1963.5|1962.5|1963.5|1962.5|1963|1961.5|820
1621326280000|2021-05-18 08:24:40|||||||||20
1621326340000|2021-05-18 08:25:40|1963||1963||1963.5||1963||53
1621326390000|2021-05-18 08:26:30|1962.5|1962|1961|1959.5|1962.5|1962|1961|1959.5|2548
1621326410000|2021-05-18 08:26:50|1961.5|1960|1961.5|1960|1961.5|1960|1961.5|1960|0
1621326420000|2021-05-18 08:27:00|1961|1959.5|1961.5|1960.5|1961.5|1960.5|1961|1959.5|231
1621326430000|2021-05-18 08:27:10|1961|1960|1960|1958|1961|1960|1960|1958|612
1621326440000|2021-05-18 08:27:20|1959.5|1957.5|1959|1957.5|1959.5|1957.5|1959|1957.5|142
1621326490000|2021-05-18 08:28:10|1959.5|1958|1957.5|1956|1959.5|1958|1957.5|1955.5|1409
1621326520000|2021-05-18 08:28:40|1957||1957.5||1957.5||1957||10
1621326570000|2021-05-18 08:29:30|1956.5|1955.5|1956|1954.5|1956.5|1955.5|1956|1954.5|2318
1621326580000|2021-05-18 08:29:40||1954||1954||1954||1954|0
1621326590000|2021-05-18 08:29:50|1955.5|1953.5|1955|1953.5|1955.5|1953.5|1955|1953|0
1621326600000|2021-05-18 08:30:00|1955.5|1953|1955.5|1954.5|1956|1954.5|1955|1953|838
1621326630000|2021-05-18 08:30:30|1955||1955.5||1955.5||1955||60
1621326650000|2021-05-18 08:30:50|1955||1955||1955||1955||0
1621326670000|2021-05-18 08:31:10|1955.5|1954|1953.5|1952|1955.5|1954|1952.5|1952|1532
1621326700000|2021-05-18 08:31:40|1953||1953.5||1953.5||1953||0
1621326710000|2021-05-18 08:31:50|||||||||15
1621326720000|2021-05-18 08:32:00|1954|1952.5|1954|1952.5|1954.5|1953.5|1954|1952.5|1151
1621326730000|2021-05-18 08:32:10||1953||1953||1953||1952.5|59
1621326740000|2021-05-18 08:32:20|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|64
1621326760000|2021-05-18 08:32:40|1955|1954|1954.5|1954|1955|1954|1954.5|1954|493
1621326770000|2021-05-18 08:32:50||1953.5||1953.5||1953.5||1953.5|275
1621326780000|2021-05-18 08:33:00|1955|1954|1955.5|1954.5|1955.5|1954.5|1955|1954|327
1621326790000|2021-05-18 08:33:10|1956|1955|1956.5|1955.5|1956.5|1955.5|1955.5|1955|583
1621326800000|2021-05-18 08:33:20||1955||1955.5||1955.5||1955|0
1621326820000|2021-05-18 08:33:40|1957|1956|1957.5|1956|1957.5|1956.5|1957|1956|776
1621326830000|2021-05-18 08:33:50|||||||||203
1621326840000|2021-05-18 08:34:00|1957||1957||1957||1957||0
1621326870000|2021-05-18 08:34:30||1955.5||1955.5||1955.5||1955.5|59
1621326900000|2021-05-18 08:35:00|1957.5|1956|1957.5|1956.5|1957.5|1956.5|1957.5|1956|633
1621326910000|2021-05-18 08:35:10|1957|1956|1957|1955.5|1957|1956|1957|1955.5|714
1621326930000|2021-05-18 08:35:30|1957.5|1956|1957.5|1956.5|1957.5|1956.5|1957.5|1956|44
1621326950000|2021-05-18 08:35:50|||||||||10
1621326960000|2021-05-18 08:36:00|1958|1957|1958|1956.5|1959|1957|1958|1956.5|590
1621326970000|2021-05-18 08:36:10|||||||||253
1621327010000|2021-05-18 08:36:50|1957.5||1958||1958||1957.5||216
1621327070000|2021-05-18 08:37:50|1958.5|1957|1959|1958.5|1959|1958.5|1958.5|1957|321
1621327090000|2021-05-18 08:38:10|1959.5|1959|1959.5|1958.5|1960.5|1959.5|1959.5|1958.5|715
1621327130000|2021-05-18 08:38:50|1959|1958|1958|1956.5|1959|1958.5|1958|1956.5|239
1621327180000|2021-05-18 08:39:40|||||||||20
1621327200000|2021-05-18 08:40:00|1957.5|1956|1957.5|1956|1957.5|1956.5|1957|1956|713
1621327220000|2021-05-18 08:40:20|1957|1955.5|1956|1955.5|1957|1955.5|1956|1955.5|219
1621327260000|2021-05-18 08:41:00|1956.5|1956|1958|1957|1958|1957|1956.5|1956|725
1621327280000|2021-05-18 08:41:20|||||||||50
1621327290000|2021-05-18 08:41:30|||||||||50
1621327300000|2021-05-18 08:41:40|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|169
1621327310000|2021-05-18 08:41:50|1958|1957|1958|1957|1958|1957|1958|1957|139
1621327370000|2021-05-18 08:42:50|1958.5|1957.5|1960|1959|1960.5|1959|1958.5|1957.5|881
1621327460000|2021-05-18 08:44:20|||||||||102
1621327500000|2021-05-18 08:45:00|1959.5||1959.5||1959.5||1959.5||0
1621327580000|2021-05-18 08:46:20|1960||1960||1960||1960||116
1621327650000|2021-05-18 08:47:30|||||||||1
1621327700000|2021-05-18 08:48:20|1959.5|1958.5|1960|1959|1960|1959|1959|1958.5|527
1621327710000|2021-05-18 08:48:30|1960.5|1959.5|1960|1959.5|1960.5|1959.5|1960|1959.5|108
1621327730000|2021-05-18 08:48:50|1960.5|1960|1961.5|1960.5|1961.5|1960.5|1960.5|1960|234
1621327760000|2021-05-18 08:49:20|1962|1961|1963|1961.5|1963|1961.5|1962|1961|311
1621327790000|2021-05-18 08:49:50|1962||1962||1962||1962||0
1621327800000|2021-05-18 08:50:00|1961.5|1961|1962|1961|1962|1961|1961.5|1961|331
1621327860000|2021-05-18 08:51:00|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|1961|1960.5|1100
1621327870000|2021-05-18 08:51:10|1962|1961|1962|1961|1962|1961|1962|1961|53
1621327910000|2021-05-18 08:51:50|1961.5|1960.5|1960.5|1959.5|1961.5|1960.5|1960|1959.5|1480
1621327920000|2021-05-18 08:52:00|1960|1959|1960.5|1959|1960.5|1959|1960|1959|4789
1621327930000|2021-05-18 08:52:10|1960|1958.5|1959.5|1958.5|1960|1958.5|1959|1958.5|736
1621327960000|2021-05-18 08:52:40|||||||||13
1621328030000|2021-05-18 08:53:50||1959||1959||1959||1959|0
1621328050000|2021-05-18 08:54:10|||||||||512
1621328080000|2021-05-18 08:54:40|1959|1958.5|1959.5|1958.5|1959.5|1958.5|1959|1958.5|39
1621328100000|2021-05-18 08:55:00|1959|1958|1958|1956.5|1959|1958|1958|1956.5|151
1621328120000|2021-05-18 08:55:20|||||||||160
1621328130000|2021-05-18 08:55:30|1957.5||1957.5||1957.5||1957.5||0
1621328160000|2021-05-18 08:56:00|||||||||5
1621328180000|2021-05-18 08:56:20|||||||||26
1621328210000|2021-05-18 08:56:50|1958|1957|1958.5|1957.5|1959|1957.5|1958|1956.5|1749
1621328220000|2021-05-18 08:57:00|1959|1958|1959|1957.5|1959|1958|1959|1957.5|131
1621328270000|2021-05-18 08:57:50||1958||1958||1958||1958|0
1621328340000|2021-05-18 08:59:00|1958.5|1957.5|1956.5|1955|1958.5|1957.5|1956.5|1954.5|974
1621328350000|2021-05-18 08:59:10||1955.5||1955||1955.5||1955|0
1621328380000|2021-05-18 08:59:40||1955.5||1955.5||1955.5||1955.5|0
1621328400000|2021-05-18 09:00:00|1957|1956|1957|1956|1957|1956|1957|1956|190
1621328440000|2021-05-18 09:00:40|1957.5||1957.5||1957.5||1957.5||244
1621328450000|2021-05-18 09:00:50|1957||1957||1957.5||1957||29
1621328470000|2021-05-18 09:01:10||1956.5||1956.5||1956.5||1956.5|0
1621328520000|2021-05-18 09:02:00|||||||||1022
1621328530000|2021-05-18 09:02:10|||||||||502
1621328540000|2021-05-18 09:02:20|1956.5|1956|1955.5|1954.5|1957|1956|1955.5|1954.5|1578
1621328580000|2021-05-18 09:03:00|||||||||2
1621328600000|2021-05-18 09:03:20|1956|1955|1957|1955.5|1957|1955.5|1956|1955|1041
1621328610000|2021-05-18 09:03:30|1956.5||1956.5||1956.5||1956.5||0
1621328660000|2021-05-18 09:04:20|1957|1956|1957.5|1956.5|1957.5|1956.5|1957|1956|344
1621328680000|2021-05-18 09:04:40|1958||1958||1958||1958||211
1621328690000|2021-05-18 09:04:50|1957.5||1957.5||1957.5||1957.5||2
1621328710000|2021-05-18 09:05:10|||||||||1
1621328720000|2021-05-18 09:05:20|1958|1957|1960|1958.5|1960|1959|1958|1956|1156
1621328730000|2021-05-18 09:05:30|1960.5|1959|1960.5|1959|1960.5|1959|1960.5|1959|0
1621328750000|2021-05-18 09:05:50||1959.5||1959.5||1959.5||1959.5|0
1621328810000|2021-05-18 09:06:50|||||||||100
1621328820000|2021-05-18 09:07:00|||||||||5
1621328830000|2021-05-18 09:07:10|||||||||2
1621328870000|2021-05-18 09:07:50||1960||1959.5||1960||1959.5|134
1621328970000|2021-05-18 09:09:30|1960|1959|1959|1958.5|1960|1959|1959|1958.5|408
1621328980000|2021-05-18 09:09:40|||||||||363
1621329010000|2021-05-18 09:10:10|||||||||155
1621329050000|2021-05-18 09:10:50|1959.5||1959.5||1959.5||1959.5||134
1621329100000|2021-05-18 09:11:40|||||||||41
1621329160000|2021-05-18 09:12:40|1960|1959|1961|1959.5|1961|1960|1960|1958.5|1014
1621329210000|2021-05-18 09:13:30|1961.5|1960|1962|1961|1962|1961|1961.5|1960|342
1621329250000|2021-05-18 09:14:10|1961.5||1961.5||1961.5||1961.5||0
1621329300000|2021-05-18 09:15:00|1962|1961.5|1963.5|1962.5|1963.5|1962.5|1962|1961|695
1621329310000|2021-05-18 09:15:10|1963|1962|1962.5|1961|1963|1962|1962.5|1961|1619
1621329340000|2021-05-18 09:15:40|1963|1961.5|1963|1962|1963|1962|1963|1961.5|95
1621329350000|2021-05-18 09:15:50|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|162
1621329390000|2021-05-18 09:16:30|1964|1963|1966|1964.5|1966|1964.5|1964|1963|119
1621329430000|2021-05-18 09:17:10|1965.5|1964|1964.5|1963|1966|1964|1964.5|1963|695
1621329450000|2021-05-18 09:17:30|1964||1963.5||1964||1963.5||50
1621329460000|2021-05-18 09:17:40|1964.5||1963.5||1964.5||1963.5||99
1621329480000|2021-05-18 09:18:00||1962.5||1962.5||1962.5||1962.5|936
1621329520000|2021-05-18 09:18:40||1963||1962.5||1963||1962.5|58
1621329610000|2021-05-18 09:20:10|||||||||5
1621329660000|2021-05-18 09:21:00|1964|1963|1966|1965|1966|1965|1964|1962.5|2505
1621329670000|2021-05-18 09:21:10||1964.5||1964.5||1964.5||1964.5|0
1621329680000|2021-05-18 09:21:20|1965.5|1965|1967|1965.5|1967|1965.5|1965.5|1965|190
1621329710000|2021-05-18 09:21:50|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|0
1621329740000|2021-05-18 09:22:20||1966.5||1966.5||1966.5||1966.5|0
1621329770000|2021-05-18 09:22:50|1967||1967||1967||1967||500
1621329790000|2021-05-18 09:23:10|||||||||5
1621329800000|2021-05-18 09:23:20|1967.5||1967.5||1967.5||1967.5||0
1621329810000|2021-05-18 09:23:30|1968||1967.5||1968||1967.5||94
1621329880000|2021-05-18 09:24:40|1967||1967||1967||1967||0
1621329940000|2021-05-18 09:25:40|||||||||1
1621329960000|2021-05-18 09:26:00|1967.5|1967|1968.5|1968|1968.5|1968|1967.5|1967|771
1621329970000|2021-05-18 09:26:10|1969|1968.5|1970|1968.5|1970|1968.5|1969|1968.5|151
1621329980000|2021-05-18 09:26:20|||||||||133
1621330040000|2021-05-18 09:27:20|1969.5||1969.5||1969.5||1969.5||0
1621330050000|2021-05-18 09:27:30|1970|1969|1970|1969.5|1970|1969.5|1970|1969|417
1621330090000|2021-05-18 09:28:10|1969.5|1969|1969.5|1968.5|1969.5|1969|1968.5|1968|883
1621330130000|2021-05-18 09:28:50|1970|1969|1970|1969.5|1970.5|1969.5|1970|1969|472
1621330190000|2021-05-18 09:29:50|||||||||2
1621330210000|2021-05-18 09:30:10||1969||1969||1969||1969|0
1621330220000|2021-05-18 09:30:20|1969.5|1968.5|1970|1969|1970|1969|1969.5|1968.5|514
1621330260000|2021-05-18 09:31:00|||||||||100
1621330300000|2021-05-18 09:31:40|1969.5||1970||1970||1969.5||59
1621330310000|2021-05-18 09:31:50||1968.5||1969||1969||1968.5|0
1621330370000|2021-05-18 09:32:50|1969.5|1968.5|1969|1968|1969.5|1968.5|1968.5|1968|1554
1621330390000|2021-05-18 09:33:10|1968.5|1967.5|1966.5|1965.5|1968.5|1967.5|1966.5|1965.5|1767
1621330400000|2021-05-18 09:33:20|1966|1965|1966|1965|1966|1965|1966|1965|0
1621330410000|2021-05-18 09:33:30|1965.5|1965.5|1966|1965.5|1966|1965.5|1965.5|1965|576
1621330420000|2021-05-18 09:33:40|1966.5||1966.5||1966.5||1966.5||391
1621330440000|2021-05-18 09:34:00||1965||1965.5||1965.5||1965|13
1621330460000|2021-05-18 09:34:20|1967.5|1966|1967.5|1966|1967.5|1966|1967|1966|286
1621330510000|2021-05-18 09:35:10|1967|1965.5|1966.5|1965|1967|1966|1966|1965|732
1621330560000|2021-05-18 09:36:00||1966||1965||1966||1965|70
1621330620000|2021-05-18 09:37:00|1966||1966||1966||1966||0
1621330670000|2021-05-18 09:37:50|1965.5|1964.5|1965.5|1964|1965.5|1964.5|1965|1964|115
1621330680000|2021-05-18 09:38:00|1965||1965||1965||1965||0
1621330770000|2021-05-18 09:39:30|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|253
1621330790000|2021-05-18 09:39:50|||||||||2
1621330850000|2021-05-18 09:40:50|1965|1964|1965|1964|1965|1964|1965|1964|456
1621330860000|2021-05-18 09:41:00||1963.5||1963.5||1963.5||1963.5|0
1621330920000|2021-05-18 09:42:00|1964.5||1964.5||1964.5||1964.5||101
1621330930000|2021-05-18 09:42:10|1965|1964|1965|1963.5|1965.5|1964|1965|1963.5|833
1621330980000|2021-05-18 09:43:00|1964.5|1963|1964|1963|1964.5|1963|1964|1963|92
1621331000000|2021-05-18 09:43:20|1963.5|1962.5|1963|1962|1963.5|1962.5|1963|1962|108
1621331020000|2021-05-18 09:43:40|1962.5|1961.5|1962.5|1961|1963|1961.5|1962.5|1961|293
1621331030000|2021-05-18 09:43:50||1961.5||1961.5||1961.5||1961.5|0
1621331110000|2021-05-18 09:45:10|||||||||124
1621331160000|2021-05-18 09:46:00||1962||1961.5||1962||1961.5|53
1621331210000|2021-05-18 09:46:50|1963|1962|1962.5|1961.5|1963.5|1962.5|1962.5|1961.5|604
1621331240000|2021-05-18 09:47:20|1963|1961|1962.5|1962|1963|1962|1962.5|1961|172
1621331250000|2021-05-18 09:47:30|||||||||51
1621331300000|2021-05-18 09:48:20|1963|1962.5|1963.5|1962.5|1963.5|1962.5|1963|1962.5|1015
1621331310000|2021-05-18 09:48:30|1963||1963.5||1963.5||1963||221
1621331390000|2021-05-18 09:49:50|||||||||2
1621331420000|2021-05-18 09:50:20|1964|1963|1965.5|1964.5|1966|1964.5|1964|1963|2237
1621331430000|2021-05-18 09:50:30|1965|1964|1965|1963.5|1965|1964|1965|1963.5|179
1621331440000|2021-05-18 09:50:40|1964.5||1964.5||1965.5||1964.5||0
1621331450000|2021-05-18 09:50:50|1965|1964|1965.5|1964.5|1965.5|1964.5|1965|1964|118
1621331560000|2021-05-18 09:52:40|1965|1965|1966|1965|1966|1965|1965|1965|1216
1621331590000|2021-05-18 09:53:10||1965.5||1965.5||1965.5||1965.5|0
1621331600000|2021-05-18 09:53:20|||||||||83
1621331640000|2021-05-18 09:54:00|1966.5|1966|1967|1966|1967|1966|1966.5|1966|475
1621331650000|2021-05-18 09:54:10|1967.5|1966.5|1969|1968.5|1969|1968.5|1967.5|1966.5|1525
1621331660000|2021-05-18 09:54:20|1969.5|1969|1969|1968|1970|1969|1969|1968|327
1621331700000|2021-05-18 09:55:00|1968.5|1968.5|1969|1968|1969|1968.5|1968.5|1968|30
1621331710000|2021-05-18 09:55:10|1968.5|1967.5|1968|1967.5|1968.5|1967.5|1968|1967.5|1461
1621331760000|2021-05-18 09:56:00|1968.5|1968|1968.5|1967.5|1968.5|1968|1968.5|1967.5|78
1621331780000|2021-05-18 09:56:20|1969|1968|1969|1968|1969|1968.5|1969|1968|246
1621331790000|2021-05-18 09:56:30|1968.5|1967.5|1968.5|1967.5|1969|1968|1968.5|1967.5|3922
1621331830000|2021-05-18 09:57:10|1968||1968.5||1968.5||1968||14
1621331840000|2021-05-18 09:57:20||1968||1968||1968||1968|197
1621331850000|2021-05-18 09:57:30|1969||1969||1969||1969||141
1621331860000|2021-05-18 09:57:40|1968.5|1967.5|1966.5|1965.5|1969|1967.5|1966.5|1965.5|2147
1621331870000|2021-05-18 09:57:50|1967|1966|1967.5|1966|1967.5|1966|1967|1966|2359
1621331880000|2021-05-18 09:58:00|1967|1965.5|1965.5|1965|1967|1965.5|1965.5|1965|899
1621331900000|2021-05-18 09:58:20|1966||1966.5||1966.5||1966||250
1621331950000|2021-05-18 09:59:10||1965.5||1965.5||1965.5||1965.5|0
1621331990000|2021-05-18 09:59:50|||||||||14
1621332080000|2021-05-18 10:01:20|||||||||153
1621332150000|2021-05-18 10:02:30|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|376
1621332160000|2021-05-18 10:02:40|1965|1964|1965|1964|1965|1964|1965|1964|152
1621332240000|2021-05-18 10:04:00|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964|1963|159
1621332250000|2021-05-18 10:04:10|1964||1964||1964||1964||608
1621332270000|2021-05-18 10:04:30|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1963|186
1621332280000|2021-05-18 10:04:40|1965|1963.5|1964.5|1963.5|1965|1964|1964.5|1963.5|414
1621332390000|2021-05-18 10:06:30|1965|1964|1966.5|1965|1967|1966|1965|1963.5|1478
1621332440000|2021-05-18 10:07:20|||||||||30
1621332450000|2021-05-18 10:07:30|1967|1965.5|1966.5|1966|1967|1966|1966.5|1965.5|163
1621332480000|2021-05-18 10:08:00||1965.5||1965.5||1965.5||1965.5|0
1621332490000|2021-05-18 10:08:10||1965||1965||1965||1965|0
1621332540000|2021-05-18 10:09:00|1966||1966.5||1966.5||1966||0
1621332550000|2021-05-18 10:09:10|||||||||14
1621332590000|2021-05-18 10:09:50|||||||||3
1621332620000|2021-05-18 10:10:20|||||||||545
1621332690000|2021-05-18 10:11:30|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|0
1621332810000|2021-05-18 10:13:30|1966||1966.5||1966.5||1966||44
1621332910000|2021-05-18 10:15:10|1966||1966||1966||1966||0
1621332920000|2021-05-18 10:15:20|1965.5|1965|1966.5|1965|1966.5|1965|1965.5|1965|401
1621332940000|2021-05-18 10:15:40||1965.5||1965||1965.5||1965|0
1621332950000|2021-05-18 10:15:50|1966||1966||1966||1966||0
1621333030000|2021-05-18 10:17:10|1965.5|1964.5|1965.5|1964.5|1965.5|1965|1965|1964.5|563
1621333040000|2021-05-18 10:17:20|1966|1965|1966.5|1965.5|1966.5|1965.5|1965.5|1965|609
1621333080000|2021-05-18 10:18:00|||||||||1810
1621333120000|2021-05-18 10:18:40|1967|1966|1970.5|1969|1970.5|1969|1967|1965.5|1328
1621333130000|2021-05-18 10:18:50|1970|1968.5|1967|1966|1970|1968.5|1967|1966|1766
1621333150000|2021-05-18 10:19:10|1966.5|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|21
1621333190000|2021-05-18 10:19:50|||||||||3
1621333250000|2021-05-18 10:20:50|1966.5|1965|1964.5|1963.5|1966.5|1965|1964.5|1963|845
1621333260000|2021-05-18 10:21:00|||||||||128
1621333320000|2021-05-18 10:22:00|1965|1964|1965|1963.5|1965|1964|1965|1963.5|270
1621333370000|2021-05-18 10:22:50|1964.5||1964.5||1964.5||1964.5||0
1621333380000|2021-05-18 10:23:00|||||||||29
1621333390000|2021-05-18 10:23:10|1965|1964|1965.5|1964.5|1965.5|1964.5|1965|1964|137
1621333450000|2021-05-18 10:24:10|1965||1965.5||1965.5||1965||845
1621333490000|2021-05-18 10:24:50|1966|1965|1966|1964.5|1966|1965|1965.5|1964.5|210
1621333500000|2021-05-18 10:25:00|1965.5||1965.5||1965.5||1965.5||0
1621333570000|2021-05-18 10:26:10|1965|1964|1965.5|1964|1965.5|1964.5|1965|1964|186
1621333580000|2021-05-18 10:26:20||1964.5||1964.5||1964.5||1964.5|128
1621333600000|2021-05-18 10:26:40|||||||||90
1621333620000|2021-05-18 10:27:00|1965|1964|1965|1963.5|1965|1964|1965|1963.5|71
1621333640000|2021-05-18 10:27:20|1964.5|1963|1964.5|1963.5|1964.5|1963.5|1964|1963|959
1621333670000|2021-05-18 10:27:50|1965|1964|1965|1963.5|1965|1964|1965|1963.5|181
1621333690000|2021-05-18 10:28:10|||||||||800
1621333720000|2021-05-18 10:28:40|||||||||126
1621333750000|2021-05-18 10:29:10||1964||1963.5||1964||1963.5|0
1621333790000|2021-05-18 10:29:50|||||||||3
1621333800000|2021-05-18 10:30:00|1965.5|1964|1965.5|1964|1965.5|1965|1965.5|1964|2021
1621333810000|2021-05-18 10:30:10||1964.5||1964.5||1964.5||1964.5|8
1621333820000|2021-05-18 10:30:20|1966|1965|1966|1965|1966|1965|1966|1965|33
1621333850000|2021-05-18 10:30:50|1966.5|1965.5|1966.5|1965|1966.5|1965.5|1966.5|1965|219
1621333880000|2021-05-18 10:31:20|||||||||39
1621333970000|2021-05-18 10:32:50|||||||||508
1621333990000|2021-05-18 10:33:10|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965|100
1621334080000|2021-05-18 10:34:40|1966|1965|1967|1966|1967|1966|1965.5|1965|3836
1621334100000|2021-05-18 10:35:00|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967.5|1966.5|596
1621334110000|2021-05-18 10:35:10|1969|1968|1969.5|1968.5|1969.5|1968.5|1969|1968|608
1621334160000|2021-05-18 10:36:00|1969|1968|1969|1968|1969|1968|1969|1968|143
1621334180000|2021-05-18 10:36:20|||||||||4
1621334220000|2021-05-18 10:37:00|||||||||7
1621334230000|2021-05-18 10:37:10|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|446
1621334260000|2021-05-18 10:37:40|1968|1967|1968|1967|1968|1967|1967.5|1966.5|116
1621334270000|2021-05-18 10:37:50|||||||||18
1621334280000|2021-05-18 10:38:00|1967.5|1966.5|1968|1967|1968|1967|1967.5|1966.5|213
1621334290000|2021-05-18 10:38:10|1967.5|1967.5|1968|1967|1968|1967.5|1967.5|1967|66
1621334300000|2021-05-18 10:38:20|1968.5|1967.5|1969|1967.5|1969|1967.5|1968|1967.5|2002
1621334330000|2021-05-18 10:38:50|1969.5|1968|1968|1967|1969.5|1968.5|1968|1967|756
1621334340000|2021-05-18 10:39:00|||||||||793
1621334390000|2021-05-18 10:39:50|||||||||3
1621334400000|2021-05-18 10:40:00|1968.5|1967.5|1969|1967.5|1969|1968|1968.5|1967.5|309
1621334410000|2021-05-18 10:40:10|1969.5|1968|1969.5|1969|1969.5|1969|1969.5|1968|253
1621334420000|2021-05-18 10:40:20|1970|1969.5|1970|1969|1970|1969.5|1970|1969|0
1621334430000|2021-05-18 10:40:30|||||||||104
1621334490000|2021-05-18 10:41:30|||||||||50
1621334560000|2021-05-18 10:42:40|1969.5|1968.5|1969.5|1967.5|1969.5|1968.5|1968|1967.5|821
1621334600000|2021-05-18 10:43:20|1969||1969||1969||1969||0
1621334650000|2021-05-18 10:44:10|1968.5||1968.5||1968.5||1968.5||0
1621334670000|2021-05-18 10:44:30|1969|1968|1969|1968|1969|1968|1969|1968|122
1621334680000|2021-05-18 10:44:40|1969.5|1968.5|1970|1969|1970|1969|1969.5|1968|1288
1621334750000|2021-05-18 10:45:50|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|399
1621334840000|2021-05-18 10:47:20|1970|1969|1970.5|1969.5|1970.5|1969.5|1970|1969|488
1621334990000|2021-05-18 10:49:50|||||||||3
1621335050000|2021-05-18 10:50:50|1971|1970|1971.5|1970.5|1971.5|1970.5|1970.5|1970|969
1621335070000|2021-05-18 10:51:10|1971|1970|1970.5|1969.5|1971|1970|1970.5|1969.5|381
1621335120000|2021-05-18 10:52:00|1971|1970|1971|1970|1971|1970|1971|1970|813
1621335130000|2021-05-18 10:52:10|1971.5|1970.5|1971.5|1970|1971.5|1970.5|1971.5|1970|178
1621335260000|2021-05-18 10:54:20|1972|1970.5|1971.5|1970.5|1972.5|1971|1971.5|1970.5|374
1621335450000|2021-05-18 10:57:30|1971||1971||1971||1971||0
1621335520000|2021-05-18 10:58:40||1970||1970||1970||1970|1288
1621335540000|2021-05-18 10:59:00|||||||||30
1621335570000|2021-05-18 10:59:30|||||||||71
1621335600000|2021-05-18 11:00:00||1970.5||1970.5||1970.5||1970.5|0
1621335630000|2021-05-18 11:00:30|||||||||17
1621335720000|2021-05-18 11:02:00||1970||1970||1970||1970|1
1621335730000|2021-05-18 11:02:10|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1059
1621335780000|2021-05-18 11:03:00|1971|1970|1970.5|1970|1971|1970|1970.5|1970|864
1621335800000|2021-05-18 11:03:20|1971||1971||1971||1970.5||65
1621335910000|2021-05-18 11:05:10|1971.5|1970.5|1971.5|1971|1971.5|1971|1971.5|1970.5|718
1621335930000|2021-05-18 11:05:30||1970.5||1971||1971||1970.5|0
1621335950000|2021-05-18 11:05:50||1970.5||1970.5||1970.5||1970.5|0
1621336000000|2021-05-18 11:06:40|1971|1970|1970.5|1969|1971.5|1970|1970|1969|2377
1621336040000|2021-05-18 11:07:20|1970||1970.5||1970.5||1970||0
1621336110000|2021-05-18 11:08:30|1970||1970||1970||1970||0
1621336300000|2021-05-18 11:11:40|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|157
1621336310000|2021-05-18 11:11:50||1969||1969||1969||1969|0
1621336320000|2021-05-18 11:12:00|||||||||222
1621336330000|2021-05-18 11:12:10||1969.5||1969.5||1969.5||1969.5|0
1621336380000|2021-05-18 11:13:00|||||||||50
1621336390000|2021-05-18 11:13:10|1971|1970|1971.5|1970.5|1971.5|1970.5|1971|1970|662
1621336410000|2021-05-18 11:13:30|1972|1971|1972.5|1971.5|1972.5|1971.5|1972|1971|401
1621336420000|2021-05-18 11:13:40|1973|1972|1973|1971.5|1973|1972|1973|1971.5|135
1621336430000|2021-05-18 11:13:50|1972.5|1971|1972|1971|1972.5|1971|1972|1971|927
1621336490000|2021-05-18 11:14:50|||||||||1
1621336550000|2021-05-18 11:15:50||1971.5||1971.5||1971.5||1971.5|0
1621336560000|2021-05-18 11:16:00||1971||1971||1971||1971|42
1621336650000|2021-05-18 11:17:30|||||||||20
1621336670000|2021-05-18 11:17:50|||||||||496
1621336830000|2021-05-18 11:20:30|||||||||268
1621336880000|2021-05-18 11:21:20|1972.5|1971.5|1972.5|1971|1972.5|1971.5|1972.5|1971|89
1621336890000|2021-05-18 11:21:30|1973|1971.5|1975|1974|1975|1974|1973|1971.5|1117
1621336900000|2021-05-18 11:21:40|1975.5||1975.5||1975.5||1975.5||0
1621336930000|2021-05-18 11:22:10|||||||||14
1621337000000|2021-05-18 11:23:20|1975||1975.5||1975.5||1975||73
1621337080000|2021-05-18 11:24:40|1975||1975||1975||1975||0
1621337120000|2021-05-18 11:25:20|1974.5|1973.5|1972.5|1972|1974.5|1973.5|1972.5|1972|1009
1621337130000|2021-05-18 11:25:30|1972|1971.5|1972|1971|1972|1971.5|1972|1971|762
1621337180000|2021-05-18 11:26:20|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|20
1621337220000|2021-05-18 11:27:00|1972|1971|1972|1971|1972|1971|1972|1971|3
1621337240000|2021-05-18 11:27:20|||||||||914
1621337250000|2021-05-18 11:27:30|||||||||20
1621337280000|2021-05-18 11:28:00|1972.5|1971.5|1972.5|1972|1972.5|1972|1972.5|1971.5|490
1621337290000|2021-05-18 11:28:10||1971.5||1972||1972||1971.5|17
1621337320000|2021-05-18 11:28:40|1972|1971.5|1972|1971.5|1972|1971.5|1972|1971|11
1621337330000|2021-05-18 11:28:50|1972.5||1972.5||1972.5||1972.5||25
1621337410000|2021-05-18 11:30:10||1972||1972||1972||1972|0
1621337530000|2021-05-18 11:32:10|||||||||294
1621337540000|2021-05-18 11:32:20|1973||1973||1973||1973||16
1621337640000|2021-05-18 11:34:00|||||||||2
1621337650000|2021-05-18 11:34:10|1972.5||1972.5||1972.5||1972.5||0
1621337660000|2021-05-18 11:34:20|||||||||5
1621337720000|2021-05-18 11:35:20|1973|1972.5|1974.5|1973.5|1974.5|1973.5|1973|1972|727
1621337760000|2021-05-18 11:36:00|1975|1974|1975.5|1974.5|1975.5|1974.5|1975|1974|226
1621337770000|2021-05-18 11:36:10||1974||1974.5||1974.5||1974|21
1621337780000|2021-05-18 11:36:20|||||||||1
1621337790000|2021-05-18 11:36:30|1976|1975|1976.5|1975|1976.5|1975|1976|1975|44
1621337820000|2021-05-18 11:37:00|1976||1976||1976||1976||0
1621337860000|2021-05-18 11:37:40|1976.5|1975.5|1977|1975.5|1977|1975.5|1976.5|1975.5|891
1621337940000|2021-05-18 11:39:00|1977.5|1976|1978.5|1977.5|1979|1977.5|1977.5|1976|380
1621338040000|2021-05-18 11:40:40|||||||||2
1621338120000|2021-05-18 11:42:00|||||||||251
1621338130000|2021-05-18 11:42:10|1979|1978|1981|1979.5|1981|1979.5|1979|1978|290
1621338140000|2021-05-18 11:42:20|1980.5|1980|1981|1979.5|1981|1980|1980.5|1979.5|258
1621338180000|2021-05-18 11:43:00|1981.5||1981||1981.5||1981||0
1621338250000|2021-05-18 11:44:10|||||||||125
1621338320000|2021-05-18 11:45:20|1980.5|1980|1980.5|1979.5|1981|1980|1979.5|1978.5|877
1621338330000|2021-05-18 11:45:30||1979||1979||1979||1978.5|7
1621338340000|2021-05-18 11:45:40|1980||1980||1980||1980||0
1621338370000|2021-05-18 11:46:10|1979.5|1978.5|1978.5|1977.5|1979.5|1978.5|1978.5|1977.5|2223
1621338380000|2021-05-18 11:46:20|1978|1977|1977.5|1976.5|1978|1977|1977.5|1976.5|186
1621338450000|2021-05-18 11:47:30|1977|1976|1977|1975.5|1977.5|1976|1977|1975.5|218
1621338500000|2021-05-18 11:48:20||1976||1976||1976||1976|0
1621338730000|2021-05-18 11:52:10|1977.5|1976.5|1977.5|1976.5|1978|1976.5|1977.5|1976.5|287
1621338740000|2021-05-18 11:52:20||1976||1976||1976||1976|0
1621338790000|2021-05-18 11:53:10||1976.5||1976.5||1976.5||1976|0
1621338810000|2021-05-18 11:53:30||1977||1976.5||1977||1976.5|256
1621338820000|2021-05-18 11:53:40|||||||||8
1621338850000|2021-05-18 11:54:10||1976||1976.5||1976.5||1976|30
1621338890000|2021-05-18 11:54:50||1976||1976.5||1976.5||1976|7
1621338950000|2021-05-18 11:55:50|||||||||122
1621338960000|2021-05-18 11:56:00|||||||||308
1621339010000|2021-05-18 11:56:50|1978|1977|1979|1977.5|1979|1978|1978|1977|709
1621339020000|2021-05-18 11:57:00|1978.5||1978.5||1978.5||1978.5||170
1621339100000|2021-05-18 11:58:20|1979|1978|1979|1978|1979.5|1978|1979|1977.5|392
1621339150000|2021-05-18 11:59:10|1978.5||1978.5||1978.5||1978.5||0
1621339160000|2021-05-18 11:59:20|1978|1977.5|1978|1977|1978|1977.5|1978|1977|106
1621339170000|2021-05-18 11:59:30|1978.5||1978.5||1978.5||1977.5||169
1621339180000|2021-05-18 11:59:40|1978|1976.5|1977.5|1976|1978|1976.5|1977.5|1976|112
1621339190000|2021-05-18 11:59:50|1977||1977||1977||1977||9
1621339220000|2021-05-18 12:00:20|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|123
1621339230000|2021-05-18 12:00:30|1976|1975|1976|1975|1976|1975|1976|1975|139
1621339240000|2021-05-18 12:00:40|1975.5||1975.5||1975.5||1975.5||0
1621339250000|2021-05-18 12:00:50||1974.5||1974.5||1974.5||1974.5|0
1621339270000|2021-05-18 12:01:10|||||||||4
1621339480000|2021-05-18 12:04:40||1975||1974.5||1975||1974.5|36
1621339590000|2021-05-18 12:06:30|||||||||100
1621339610000|2021-05-18 12:06:50||1975||1975||1975||1975|271
1621339620000|2021-05-18 12:07:00|||||||||169
1621339640000|2021-05-18 12:07:20|||||||||253
1621339660000|2021-05-18 12:07:40|1975|1974.5|1975|1973.5|1975|1974.5|1975|1973.5|1465
1621339670000|2021-05-18 12:07:50|1975.5|1974|1975.5|1974.5|1975.5|1974.5|1975.5|1974|300
1621339700000|2021-05-18 12:08:20|1975|1974|1975|1974|1975|1974|1975|1974|0
1621339710000|2021-05-18 12:08:30|1975.5||1975.5||1975.5||1975.5||0
1621339720000|2021-05-18 12:08:40||1974.5||1974.5||1974.5||1974.5|0
1621339760000|2021-05-18 12:09:20||1975||1975||1975||1975|0
1621339780000|2021-05-18 12:09:40|1976|1975.5|1972.5|1971.5|1976|1975.5|1972.5|1971.5|2220
1621339790000|2021-05-18 12:09:50|1973|1972|1974|1972.5|1974|1972.5|1973|1972|213
1621339820000|2021-05-18 12:10:20|||||||||1
1621339840000|2021-05-18 12:10:40|1974.5|1973|1975|1973.5|1975|1973.5|1974|1973|1006
1621340040000|2021-05-18 12:14:00||1974||1974||1974||1974|0
1621340150000|2021-05-18 12:15:50|1975.5|1974.5|1976.5|1975.5|1977|1975.5|1975.5|1974.5|620
1621340190000|2021-05-18 12:16:30|1976||1976||1976||1976||0
1621340210000|2021-05-18 12:16:50|||||||||151
1621340220000|2021-05-18 12:17:00|1976.5||1976.5||1976.5||1976.5||30
1621340280000|2021-05-18 12:18:00|1976|1975|1975|1974|1976|1975|1975|1974|1998
1621340290000|2021-05-18 12:18:10|||||||||98
1621340380000|2021-05-18 12:19:40|1974.5||1975||1975||1974.5||577
1621340400000|2021-05-18 12:20:00|1975.5|1974.5|1975|1974|1975.5|1974.5|1975|1974|772
1621340420000|2021-05-18 12:20:20|1974.5||1975||1975||1974.5||49
1621340520000|2021-05-18 12:22:00|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|138
1621340600000|2021-05-18 12:23:20|1975|1974|1976.5|1975.5|1977|1975.5|1975|1973.5|3550
1621340650000|2021-05-18 12:24:10|||||||||117
1621340710000|2021-05-18 12:25:10|1976||1976||1976||1976||0
1621340720000|2021-05-18 12:25:20|1976.5|1975|1976.5|1975|1976.5|1975|1976.5|1974.5|765
1621340740000|2021-05-18 12:25:40||1975.5||1975.5||1975.5||1975.5|0
1621340750000|2021-05-18 12:25:50|||||||||135
1621340950000|2021-05-18 12:29:10|1977|1976|1976.5|1975.5|1977|1976|1976.5|1975.5|401
1621340970000|2021-05-18 12:29:30|1977|1976|1978|1977|1978|1977|1977|1976|221
1621340990000|2021-05-18 12:29:50|1978.5|1977.5|1979|1977|1979|1978|1978.5|1977|290
1621341010000|2021-05-18 12:30:10|1978.5||1978.5||1978.5||1978.5||30
1621341020000|2021-05-18 12:30:20|1979||1978.5||1979||1978.5||0
1621341050000|2021-05-18 12:30:50|1979|1977.5|1978.5|1978|1979|1978|1978.5|1977.5|102
1621341060000|2021-05-18 12:31:00|1979|1978.5|1979|1978|1979|1978.5|1979|1978|10
1621341130000|2021-05-18 12:32:10|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978|269
1621341190000|2021-05-18 12:33:10|1979||1979||1979||1979||136
1621341200000|2021-05-18 12:33:20|1978.5|1978|1979|1977.5|1979|1978|1978|1977.5|476
1621341260000|2021-05-18 12:34:20||1978||1978||1978||1978|0
1621341270000|2021-05-18 12:34:30|||||||||389
1621341280000|2021-05-18 12:34:40|||||||||127
1621341290000|2021-05-18 12:34:50|||||||||1
1621341310000|2021-05-18 12:35:10||1977.5||1978||1978||1977.5|195
1621341350000|2021-05-18 12:35:50|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|180
1621341360000|2021-05-18 12:36:00|1978|1977|1976|1974.5|1978|1977|1976|1974.5|998
1621341380000|2021-05-18 12:36:20|1975.5||1975.5||1975.5||1975.5||0
1621341410000|2021-05-18 12:36:50|||||||||200
1621341420000|2021-05-18 12:37:00|1976|1975|1976.5|1975|1976.5|1975.5|1976|1975|605
1621341550000|2021-05-18 12:39:10|1976|1975.5|1974.5|1974|1976|1975.5|1974.5|1974|918
1621341570000|2021-05-18 12:39:30|1974|1973.5|1972.5|1971.5|1974|1973.5|1972|1970.5|3229
1621341580000|2021-05-18 12:39:40|1973|1972|1973.5|1972.5|1973.5|1972.5|1972.5|1971.5|2910
1621341590000|2021-05-18 12:39:50||1972||1972||1972||1972|102
1621341600000|2021-05-18 12:40:00|||||||||132
1621341610000|2021-05-18 12:40:10|||||||||72
1621341620000|2021-05-18 12:40:20|||||||||127
1621341660000|2021-05-18 12:41:00|1973||1973||1973||1973||147
1621341680000|2021-05-18 12:41:20|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971.5|773
1621341690000|2021-05-18 12:41:30|||||||||127
1621341700000|2021-05-18 12:41:40|1972|1971|1972.5|1971|1972.5|1971|1972|1971|0
1621341760000|2021-05-18 12:42:40|1972|1970.5|1970.5|1969.5|1972|1970.5|1970|1969|1023
1621341790000|2021-05-18 12:43:10|1971|1970|1972|1970|1972|1970|1971|1970|1413
1621341800000|2021-05-18 12:43:20||1970.5||1970.5||1970.5||1970.5|237
1621341840000|2021-05-18 12:44:00|1971.5|1970|1971.5|1970|1972|1970.5|1971.5|1970|417
1621341880000|2021-05-18 12:44:40|||||||||75
1621341900000|2021-05-18 12:45:00|1971||1971||1971||1971||175
1621341920000|2021-05-18 12:45:20|||||||||50
1621341950000|2021-05-18 12:45:50|||||||||10
1621341960000|2021-05-18 12:46:00|||||||||361
1621341990000|2021-05-18 12:46:30|1971.5|1970.5|1971.5|1971|1972|1971|1971.5|1970.5|211
1621342060000|2021-05-18 12:47:40|1972|1971.5|1973|1972|1973|1972|1972|1971|725
1621342150000|2021-05-18 12:49:10||1972.5||1972||1972.5||1972|120
1621342180000|2021-05-18 12:49:40|1972.5||1973||1973||1972.5||0
1621342210000|2021-05-18 12:50:10|1972.5|1971.5|1972.5|1971|1973|1972|1971.5|1970|1515
1621342220000|2021-05-18 12:50:20|1972||1972||1972||1972||0
1621342330000|2021-05-18 12:52:10|||||||||555
1621342400000|2021-05-18 12:53:20||1971.5||1971.5||1971.5||1971.5|445
1621342410000|2021-05-18 12:53:30|||||||||2951
1621342420000|2021-05-18 12:53:40|||||||||52
1621342450000|2021-05-18 12:54:10|1971.5|1971|1971.5|1970.5|1971.5|1971|1971.5|1970.5|561
1621342490000|2021-05-18 12:54:50|1972|1971|1972.5|1971.5|1972.5|1971.5|1972|1971|166
1621342530000|2021-05-18 12:55:30|1972||1972.5||1972.5||1972||364
1621342550000|2021-05-18 12:55:50|||||||||31
1621342610000|2021-05-18 12:56:50|1971|1970.5|1972|1970.5|1972|1971.5|1971|1970.5|62
1621342620000|2021-05-18 12:57:00||1971||1971||1971||1971|0
1621342660000|2021-05-18 12:57:40|1972.5|1971.5|1972.5|1971|1972.5|1971.5|1972.5|1971|358
1621342670000|2021-05-18 12:57:50|1973.5|1971.5|1972|1971.5|1973.5|1972.5|1972|1971.5|1272
1621342690000|2021-05-18 12:58:10|1972.5||1972.5||1972.5||1972.5||36
1621342700000|2021-05-18 12:58:20||1972||1972||1972||1972|0
1621342720000|2021-05-18 12:58:40|||||||||120
1621342730000|2021-05-18 12:58:50|||||||||75
1621342820000|2021-05-18 13:00:20|||||||||153
1621342840000|2021-05-18 13:00:40|1973||1972.5||1973||1972.5||21
1621342850000|2021-05-18 13:00:50|||||||||42
1621342910000|2021-05-18 13:01:50|1973|1972.5|1973.5|1972|1973.5|1972.5|1973|1972|311
1621342970000|2021-05-18 13:02:50|1974|1972.5|1973|1972.5|1974|1973.5|1973|1972.5|1286
1621342980000|2021-05-18 13:03:00|||||||||153
1621343060000|2021-05-18 13:04:20|||||||||145
1621343070000|2021-05-18 13:04:30|||||||||458
1621343080000|2021-05-18 13:04:40|||||||||300
1621343090000|2021-05-18 13:04:50|1972.5|1972|1972|1971.5|1972.5|1972|1972|1971.5|1940
1621343100000|2021-05-18 13:05:00|1972.5||1972.5||1972.5||1972.5||216
1621343150000|2021-05-18 13:05:50|1973|1972|1973|1971.5|1973|1972|1973|1971.5|735
1621343160000|2021-05-18 13:06:00|1973.5|1972|1974|1973|1974|1973|1973.5|1972|1694
1621343170000|2021-05-18 13:06:10|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|430
1621343260000|2021-05-18 13:07:40|1974|1973|1973.5|1973|1974|1973|1973.5|1973|180
1621343270000|2021-05-18 13:07:50||1972.5||1972.5||1972.5||1972.5|466
1621343280000|2021-05-18 13:08:00|1973|1972|1973|1971.5|1973|1972|1973|1971.5|749
1621343370000|2021-05-18 13:09:30|||||||||500
1621343410000|2021-05-18 13:10:10|||||||||132
1621343460000|2021-05-18 13:11:00|1972.5|1971|1972|1971|1972.5|1971|1972|1971|935
1621343470000|2021-05-18 13:11:10|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|25
1621343500000|2021-05-18 13:11:40|1971|1970|1970.5|1969.5|1971.5|1970|1970.5|1969.5|448
1621343580000|2021-05-18 13:13:00|||||||||108
1621343650000|2021-05-18 13:14:10|||||||||198
1621343710000|2021-05-18 13:15:10|1971|1970|1972|1971.5|1972.5|1971.5|1971|1970|1605
1621343760000|2021-05-18 13:16:00|1972.5|1972|1973|1972|1973|1972.5|1972.5|1972|351
1621343790000|2021-05-18 13:16:30||1971.5||1971.5||1971.5||1971.5|0
1621343920000|2021-05-18 13:18:40|1973.5|1972|1973.5|1972|1973.5|1972.5|1973.5|1972|116
1621343950000|2021-05-18 13:19:10|1973|1971.5|1973|1971.5|1973|1971.5|1973|1971.5|0
1621343970000|2021-05-18 13:19:30|||||||||266
1621344010000|2021-05-18 13:20:10|1973.5|1972|1973|1972|1973.5|1972.5|1973|1972|104
1621344030000|2021-05-18 13:20:30|||||||||1
1621344050000|2021-05-18 13:20:50|1973.5|1972.5|1974|1973.5|1974.5|1973.5|1973.5|1972.5|231
1621344060000|2021-05-18 13:21:00||1973||1973||1973||1973|180
1621344070000|2021-05-18 13:21:10|1974.5|1973.5|1975.5|1974|1975.5|1974|1974.5|1973.5|817
1621344110000|2021-05-18 13:21:50|1975|1973.5|1974|1973|1975|1973.5|1974|1973|1055
1621344120000|2021-05-18 13:22:00|1974.5|1973.5|1975.5|1973.5|1975.5|1973.5|1974.5|1973.5|536
1621344140000|2021-05-18 13:22:20||1974||1974||1974||1974|0
1621344150000|2021-05-18 13:22:30|1976|1974.5|1976|1974.5|1976|1974.5|1976|1974.5|105
1621344160000|2021-05-18 13:22:40|||||||||19
1621344170000|2021-05-18 13:22:50|1975.5|1975|1975.5|1975|1975.5|1975|1975.5|1975|0
1621344180000|2021-05-18 13:23:00|1976|1975.5|1977.5|1976|1977.5|1977|1976|1975.5|1553
1621344190000|2021-05-18 13:23:10|||||||||17
1621344240000|2021-05-18 13:24:00|1977||1977||1977||1977||1129
1621344280000|2021-05-18 13:24:40|||||||||191
1621344290000|2021-05-18 13:24:50||1975.5||1975.5||1975.5||1975.5|11
1621344300000|2021-05-18 13:25:00|||||||||250
1621344360000|2021-05-18 13:26:00|1976.5||1976.5||1976.5||1976.5||450
1621344410000|2021-05-18 13:26:50|1977|1976|1979.5|1978.5|1980|1978.5|1977|1975.5|2796
1621344430000|2021-05-18 13:27:10|||||||||151
1621344470000|2021-05-18 13:27:50|1980|1979|1980|1979|1980|1979|1980|1979|150
1621344500000|2021-05-18 13:28:20|1979.5|1978.5|1979.5|1978.5|1979.5|1979|1979.5|1978.5|974
1621344510000|2021-05-18 13:28:30|1979|1978|1979|1977.5|1979|1978|1978.5|1977.5|814
1621344560000|2021-05-18 13:29:20|||||||||502
1621344610000|2021-05-18 13:30:10|||||||||423
1621344640000|2021-05-18 13:30:40|1978.5|1977|1978|1976|1978.5|1977|1978|1976|1331
1621344660000|2021-05-18 13:31:00|1977.5|1975.5|1976|1975|1977.5|1975.5|1976|1975|234
1621344670000|2021-05-18 13:31:10||1974.5||1974.5||1974.5||1974.5|19
1621344680000|2021-05-18 13:31:20|1975.5|1974|1974.5|1972.5|1975.5|1974|1974.5|1972.5|781
1621344690000|2021-05-18 13:31:30||1973||1973||1973||1973|0
1621344700000|2021-05-18 13:31:40|||||||||1000
1621344720000|2021-05-18 13:32:00|1974|1972.5|1973|1972|1974|1972.5|1973|1972|266
1621344750000|2021-05-18 13:32:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|82
1621344770000|2021-05-18 13:32:50|1973|1972|1973|1972|1973|1972|1973|1972|0
1621344780000|2021-05-18 13:33:00|1972.5||1973||1973||1972.5||0
1621344790000|2021-05-18 13:33:10|1973.5|1972.5|1974|1973|1975|1973.5|1973.5|1972|1620
1621344800000|2021-05-18 13:33:20|1974.5|1973.5|1976|1974.5|1976|1975|1974.5|1973|1885
1621344810000|2021-05-18 13:33:30|||||||||102
1621344820000|2021-05-18 13:33:40|1975.5||1975.5||1975.5||1975.5||0
1621344840000|2021-05-18 13:34:00||1975||1974.5||1975||1974.5|340
1621344890000|2021-05-18 13:34:50||1975||1975||1975||1975|0
1621344900000|2021-05-18 13:35:00||1974.5||1974.5||1974.5||1974.5|117
1621344910000|2021-05-18 13:35:10|1976|1975|1977.5|1976.5|1977.5|1976.5|1976|1974.5|993
1621344920000|2021-05-18 13:35:20|1978|1977|1979|1977.5|1979|1977.5|1978|1977|123
1621344930000|2021-05-18 13:35:30||1978||1977.5||1978||1977.5|130
1621344940000|2021-05-18 13:35:40|1978.5||1978.5||1978.5||1978.5||0
1621344950000|2021-05-18 13:35:50|1979|1978|1980|1979|1980|1979|1978.5|1978|370
1621344960000|2021-05-18 13:36:00|1980.5|1979.5|1980.5|1979|1981|1980|1980.5|1979|628
1621344990000|2021-05-18 13:36:30|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978|15201
1621345010000|2021-05-18 13:36:50|||||||||151
1621345020000|2021-05-18 13:37:00|1979|1978|1978|1977|1979|1978|1978|1977|1397
1621345050000|2021-05-18 13:37:30|||||||||240
1621345060000|2021-05-18 13:37:40|1977.5|1976.5|1978|1977|1978|1977|1977.5|1976.5|211
1621345080000|2021-05-18 13:38:00||1977.5||1977.5||1977.5||1977.5|115
1621345090000|2021-05-18 13:38:10|1977.5|1977|1977.5|1977|1977.5|1977|1977.5|1977|6
1621345150000|2021-05-18 13:39:10|1978||1978||1978||1978||68
1621345200000|2021-05-18 13:40:00|1978.5|1977.5|1978.5|1977|1979|1978|1978.5|1977|845
1621345210000|2021-05-18 13:40:10|1978||1978||1978||1978||0
1621345320000|2021-05-18 13:42:00|1977.5|1976.5|1977|1976|1978|1976.5|1977|1976|274
1621345370000|2021-05-18 13:42:50|1977.5|1976.5|1977|1976|1978|1977|1977|1976|461
1621345400000|2021-05-18 13:43:20|1976.5|1975.5|1976.5|1975|1976.5|1975.5|1976.5|1975|283
1621345430000|2021-05-18 13:43:50|1976|1974.5|1975.5|1974.5|1976.5|1974.5|1975.5|1974.5|903
1621345440000|2021-05-18 13:44:00||1974||1974||1974||1974|0
1621345460000|2021-05-18 13:44:20||1974.5||1974.5||1974.5||1974.5|0
1621345470000|2021-05-18 13:44:30|||||||||409
1621345480000|2021-05-18 13:44:40|1976|1975|1975.5|1974.5|1976|1975|1975.5|1974.5|209
1621345540000|2021-05-18 13:45:40|||||||||2
1621345560000|2021-05-18 13:46:00|1975|1974|1974.5|1974|1975|1974.5|1974.5|1974|225
1621345570000|2021-05-18 13:46:10|1974|1973.5|1974|1973.5|1974|1973.5|1974|1973|15
1621345580000|2021-05-18 13:46:20|1974.5||1974.5||1974.5||1974.5||103
1621345590000|2021-05-18 13:46:30|1974||1974||1974||1974||0
1621345600000|2021-05-18 13:46:40|1974.5||1974.5||1974.5||1974.5||0
1621345650000|2021-05-18 13:47:30|||||||||139
1621345680000|2021-05-18 13:48:00|||||||||338
1621345690000|2021-05-18 13:48:10|1975|1974|1975.5|1974.5|1975.5|1974.5|1975|1974|1567
1621345700000|2021-05-18 13:48:20|1976|1975|1976.5|1975.5|1976.5|1975.5|1976|1975|581
1621345730000|2021-05-18 13:48:50|1977|1976|1977|1976.5|1978|1976.5|1977|1976|552
1621345740000|2021-05-18 13:49:00|1977.5|1977|1977.5|1976.5|1977.5|1977|1977.5|1976.5|183
1621345790000|2021-05-18 13:49:50|1977|1976|1977|1976|1977|1976|1977|1976|466
1621345800000|2021-05-18 13:50:00|1976.5|1975.5|1977.5|1976.5|1977.5|1976.5|1976.5|1975|746
1621345930000|2021-05-18 13:52:10|1978|1977|1977.5|1976.5|1978.5|1977|1977.5|1976.5|151
1621345950000|2021-05-18 13:52:30|1978|1977|1978.5|1977.5|1978.5|1977.5|1978|1977|35
1621345990000|2021-05-18 13:53:10|1979|1978|1979.5|1978.5|1979.5|1978.5|1979|1978|456
1621346050000|2021-05-18 13:54:10|1980|1979|1980|1979|1980|1979|1980|1979|196
1621346170000|2021-05-18 13:56:10|1979.5||1980||1980||1979.5||288
1621346180000|2021-05-18 13:56:20||1978.5||1978.5||1978.5||1978.5|0
1621346220000|2021-05-18 13:57:00||1979||1979||1979||1979|0
1621346240000|2021-05-18 13:57:20|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|0
1621346270000|2021-05-18 13:57:50|||||||||11
1621346310000|2021-05-18 13:58:30||1979||1978.5||1979||1978.5|121
1621346420000|2021-05-18 14:00:20|||||||||10
1621346430000|2021-05-18 14:00:30||1979||1979||1979||1979|0
1621346450000|2021-05-18 14:00:50|1980|1979.5|1982|1980.5|1982|1981|1980|1979|1331
1621346470000|2021-05-18 14:01:10|1981.5||1981.5||1982||1981||30
1621346480000|2021-05-18 14:01:20|1982|1981|1982.5|1982|1982.5|1982|1982|1981|187
1621346490000|2021-05-18 14:01:30|1983|1981.5|1983|1981.5|1983|1981.5|1983|1981.5|157
1621346510000|2021-05-18 14:01:50||1982||1982||1982||1982|0
1621346520000|2021-05-18 14:02:00|||||||||360
1621346530000|2021-05-18 14:02:10|1982.5||1983||1983||1982.5||37
1621346590000|2021-05-18 14:03:10|1982.5|1981.5|1982.5|1981.5|1983|1981.5|1982.5|1981.5|99
1621346600000|2021-05-18 14:03:20|1983|1982|1983|1982|1983|1982|1982.5|1981.5|516
1621346630000|2021-05-18 14:03:50|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|92
1621346640000|2021-05-18 14:04:00||1982||1981.5||1982||1981.5|37
1621346650000|2021-05-18 14:04:10|1982|1981|1982|1980.5|1982|1981|1982|1980.5|847
1621346690000|2021-05-18 14:04:50|1981.5||1981||1981.5||1981||0
1621346700000|2021-05-18 14:05:00|1980.5|1979.5|1981|1980|1981|1980|1980.5|1979.5|267
1621346730000|2021-05-18 14:05:30|||||||||129
1621346750000|2021-05-18 14:05:50|||||||||235
1621346760000|2021-05-18 14:06:00|||||||||15
1621346810000|2021-05-18 14:06:50|1981.5|1980.5|1982|1980.5|1982|1980.5|1981.5|1980|693
1621346830000|2021-05-18 14:07:10|||||||||49
1621346860000|2021-05-18 14:07:40|1981.5||1981.5||1981.5||1981.5||0
1621346880000|2021-05-18 14:08:00|1982|1981|1984|1982.5|1984|1982.5|1982|1981|1049
1621346890000|2021-05-18 14:08:10|1985|1983|1986.5|1985|1986.5|1985|1985|1983|1078
1621346910000|2021-05-18 14:08:30|||||||||155
1621346920000|2021-05-18 14:08:40|1985.5||1985.5||1985.5||1985.5||0
1621346930000|2021-05-18 14:08:50|1986||1986||1986.5||1986||0
1621346980000|2021-05-18 14:09:40|1985.5|1984|1985|1984|1985.5|1984|1985|1983.5|194
1621347020000|2021-05-18 14:10:20|1984.5||1984.5||1984.5||1984.5||0
1621347030000|2021-05-18 14:10:30|1985|1984.5|1986.5|1985.5|1986.5|1985.5|1985|1984.5|346
1621347080000|2021-05-18 14:11:20|1986||1986||1986||1986||0
1621347090000|2021-05-18 14:11:30|||||||||360
1621347130000|2021-05-18 14:12:10||1985||1985.5||1985.5||1985|0
1621347170000|2021-05-18 14:12:50|1986.5|1986|1986|1985.5|1986.5|1986|1986|1985.5|155
1621347210000|2021-05-18 14:13:30|1985.5|1985|1986|1985.5|1986|1985.5|1985.5|1985|0
1621347240000|2021-05-18 14:14:00|1985.5|1985|1984|1983|1985.5|1985|1984|1983|3424
1621347250000|2021-05-18 14:14:10|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|181
1621347300000|2021-05-18 14:15:00||1984||1983.5||1984||1983.5|412
1621347320000|2021-05-18 14:15:20|||||||||10
1621347340000|2021-05-18 14:15:40|1985|1984|1984.5|1983.5|1985|1984|1984.5|1983.5|278
1621347350000|2021-05-18 14:15:50|||||||||80
1621347360000|2021-05-18 14:16:00|1984||1984||1984||1984||0
1621347370000|2021-05-18 14:16:10|1984.5|1984|1985|1984|1985|1984.5|1984|1983.5|625
1621347430000|2021-05-18 14:17:10||1983.5||1983.5||1983.5||1983.5|8
1621347470000|2021-05-18 14:17:50|1984.5||1984.5||1984.5||1984.5||0
1621347480000|2021-05-18 14:18:00|1985||1985||1985||1985||0
1621347550000|2021-05-18 14:19:10|||||||||349
1621347570000|2021-05-18 14:19:30|1985.5|1984|1986|1985|1986|1985|1985.5|1984|1098
1621347600000|2021-05-18 14:20:00|||||||||103
1621347670000|2021-05-18 14:21:10||1985.5||1985.5||1985.5||1985.5|99
1621347690000|2021-05-18 14:21:30|1986.5|1986|1986.5|1985.5|1986.5|1986|1986.5|1985.5|297
1621347700000|2021-05-18 14:21:40||1986||1986||1986||1986|100
1621347710000|2021-05-18 14:21:50|||||||||18177
1621347740000|2021-05-18 14:22:20|1986|1985.5|1986.5|1986|1986.5|1986|1986|1985|155
1621347750000|2021-05-18 14:22:30||1985.5||1985.5||1985.5||1985.5|16
1621347800000|2021-05-18 14:23:20|1986|1985|1985.5|1985|1986|1985|1985.5|1984.5|243
1621347810000|2021-05-18 14:23:30|1986||1985.5||1986||1985.5||0
1621347850000|2021-05-18 14:24:10|1985|1984.5|1985.5|1984.5|1985.5|1985|1985|1984.5|146
1621347870000|2021-05-18 14:24:30|||||||||25
1621347880000|2021-05-18 14:24:40|1985||1985||1985.5||1985||0
1621347900000|2021-05-18 14:25:00|1984.5|1984|1984.5|1983.5|1985|1984|1983.5|1983|1404
1621347910000|2021-05-18 14:25:10||1983||1984||1984||1983|250
1621347920000|2021-05-18 14:25:20|1985||1985||1985||1985||27
1621347940000|2021-05-18 14:25:40|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|258
1621347980000|2021-05-18 14:26:20|1985||1985||1985||1985||0
1621348030000|2021-05-18 14:27:10|1985.5||1985.5||1985.5||1985.5||141
1621348070000|2021-05-18 14:27:50|||||||||200
1621348100000|2021-05-18 14:28:20|1986|1985|1986.5|1985.5|1986.5|1985.5|1986|1985|1368
1621348110000|2021-05-18 14:28:30||1985||1985.5||1985.5||1985|0
1621348120000|2021-05-18 14:28:40||1985||1985||1985.5||1985|0
1621348140000|2021-05-18 14:29:00|1986|1985.5|1986|1985|1986|1985.5|1986|1985|0
1621348170000|2021-05-18 14:29:30|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|146
1621348180000|2021-05-18 14:29:40|1986|1986|1987|1986|1987.5|1986.5|1986|1986|342
1621348210000|2021-05-18 14:30:10|1986.5|1985.5|1986|1985|1986.5|1985.5|1986|1985|586
1621348220000|2021-05-18 14:30:20|1985.5||1986||1986||1985.5||0
1621348230000|2021-05-18 14:30:30|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|313
1621348280000|2021-05-18 14:31:20|1986|1985|1986|1985|1986|1985|1986|1985|161
1621348300000|2021-05-18 14:31:40|1985.5||1986||1986||1985.5||16
1621348360000|2021-05-18 14:32:40|1985.5||1985.5||1985.5||1985.5||1
1621348380000|2021-05-18 14:33:00||1984.5||1984.5||1984.5||1984.5|55
1621348430000|2021-05-18 14:33:50||1985||1984.5||1985||1984.5|95
1621348470000|2021-05-18 14:34:30||1985||1984.5||1985||1984.5|173
1621348500000|2021-05-18 14:35:00|1986|1985|1986|1985|1986|1985|1986|1985|349
1621348560000|2021-05-18 14:36:00|||||||||45
1621348580000|2021-05-18 14:36:20|||||||||16
1621348620000|2021-05-18 14:37:00|1985.5|1985.5|1985.5|1985|1985.5|1985.5|1985.5|1985|1115
1621348630000|2021-05-18 14:37:10|||||||||50
1621348650000|2021-05-18 14:37:30|1985|1984.5|1985.5|1984.5|1985.5|1984.5|1985|1984.5|304
1621348660000|2021-05-18 14:37:40|1985||1985||1985||1985||0
1621348700000|2021-05-18 14:38:20||1984||1984||1984||1984|320
1621348720000|2021-05-18 14:38:40||1984.5||1984.5||1984.5||1984.5|322
1621348770000|2021-05-18 14:39:30|1985.5||1985.5||1985.5||1985.5||50
1621348780000|2021-05-18 14:39:40|1985||1985||1985||1985||0
1621348850000|2021-05-18 14:40:50|1985.5|1985|1987|1986.5|1987|1986.5|1985.5|1984.5|1753
1621348860000|2021-05-18 14:41:00|1987.5|1986|1987.5|1987|1987.5|1987|1987.5|1986|116
1621348880000|2021-05-18 14:41:20|1988|1987.5|1988|1987|1988|1987.5|1988|1987|205
1621348910000|2021-05-18 14:41:50|1987.5||1987.5||1987.5||1987.5||0
1621348990000|2021-05-18 14:43:10|1988|1987.5|1988|1987|1988|1987.5|1988|1987|105
1621349040000|2021-05-18 14:44:00|||||||||71
1621349090000|2021-05-18 14:44:50|||||||||100
1621349100000|2021-05-18 14:45:00||1987.5||1987||1987.5||1987|295
1621349120000|2021-05-18 14:45:20|1987.5|1986.5|1985.5|1984.5|1988|1986.5|1985|1984.5|4146
1621349130000|2021-05-18 14:45:30|1986|1985|1986|1984.5|1986|1985|1985.5|1984.5|194
1621349160000|2021-05-18 14:46:00|||||||||337
1621349190000|2021-05-18 14:46:30|1985.5|1984|1985|1984|1985.5|1984|1985|1984|106
1621349210000|2021-05-18 14:46:50|||||||||22
1621349220000|2021-05-18 14:47:00|1984.5|1984.5|1984.5|1984|1984.5|1984.5|1984.5|1984|777
1621349230000|2021-05-18 14:47:10|1984|1983.5|1983.5|1983|1984|1983.5|1983.5|1983|138
1621349250000|2021-05-18 14:47:30||1982.5||1982.5||1982.5||1982.5|0
1621349280000|2021-05-18 14:48:00|||||||||255
1621349300000|2021-05-18 14:48:20|1984|1983|1983.5|1983|1984|1983|1983.5|1983|297
1621349320000|2021-05-18 14:48:40||1982.5||1983||1983||1982.5|0
1621349330000|2021-05-18 14:48:50|1984|1983.5|1984|1983|1984|1983.5|1984|1983|122
1621349340000|2021-05-18 14:49:00|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|194
1621349370000|2021-05-18 14:49:30|1983|1982|1982.5|1981.5|1983.5|1982|1982.5|1981.5|612
1621349430000|2021-05-18 14:50:30|||||||||25
1621349440000|2021-05-18 14:50:40|1982||1982||1982||1982||0
1621349450000|2021-05-18 14:50:50||1981||1981||1981||1981|24
1621349470000|2021-05-18 14:51:10|1981.5|1980.5|1981|1980|1981.5|1980.5|1981|1980|241
1621349480000|2021-05-18 14:51:20|1980.5|1979.5|1980|1979.5|1980.5|1979.5|1980|1979.5|411
1621349490000|2021-05-18 14:51:30|1979.5|1979|1979.5|1979|1979.5|1979|1979.5|1979|217
1621349500000|2021-05-18 14:51:40|1980||1980||1980||1980||364
1621349590000|2021-05-18 14:53:10|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|49
1621349600000|2021-05-18 14:53:20|1979|1978|1979|1978|1979|1978|1979|1978|146
1621349620000|2021-05-18 14:53:40|1978.5||1978.5||1978.5||1978.5||0
1621349660000|2021-05-18 14:54:20||1977.5||1977.5||1977.5||1977.5|364
1621349680000|2021-05-18 14:54:40|||||||||85
1621349690000|2021-05-18 14:54:50|1978|1977|1977.5|1977|1978|1977|1977.5|1977|360
1621349700000|2021-05-18 14:55:00|1978||1978||1978.5||1977.5||1356
1621349710000|2021-05-18 14:55:10|1978.5||1978.5||1978.5||1978.5||143
1621349720000|2021-05-18 14:55:20|1979|1977.5|1979.5|1979|1979.5|1979|1978.5|1977.5|1780
1621349730000|2021-05-18 14:55:30||1978.5||1979||1979||1978.5|366
1621349740000|2021-05-18 14:55:40|1980||1980||1980||1980||117
1621349750000|2021-05-18 14:55:50|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978|698
1621349800000|2021-05-18 14:56:40|1979|1978|1978|1977|1979|1978|1978|1977|714
1621349810000|2021-05-18 14:56:50||1977.5||1977.5||1977.5||1977.5|100
1621349820000|2021-05-18 14:57:00|||||||||327
1621349830000|2021-05-18 14:57:10|1978.5||1978.5||1978.5||1978.5||5
1621349850000|2021-05-18 14:57:30|1978||1978||1978||1978||0
1621349880000|2021-05-18 14:58:00|1978.5|1978|1978.5|1977.5|1978.5|1978|1978.5|1977.5|419
1621349900000|2021-05-18 14:58:20|1979|1978|1979|1978|1979|1978|1978.5|1978|472
1621349930000|2021-05-18 14:58:50|1979.5|1978.5|1979.5|1978.5|1979.5|1979|1979.5|1978.5|553
1621349950000|2021-05-18 14:59:10|||||||||18205
1621349990000|2021-05-18 14:59:50|1980|1979|1980|1979|1980|1979|1980|1979|561
1621350000000|2021-05-18 15:00:00|1979.5||1979.5||1979.5||1979.5||0
1621350020000|2021-05-18 15:00:20|||||||||39
1621350030000|2021-05-18 15:00:30|1979|1978|1978.5|1978|1979|1978.5|1978.5|1978|523
1621350040000|2021-05-18 15:00:40||1977.5||1977.5||1977.5||1977.5|209
1621350060000|2021-05-18 15:01:00|1979|1978|1979.5|1978.5|1979.5|1979|1978.5|1978|1249
1621350070000|2021-05-18 15:01:10|1980|1979|1980|1979|1980|1979|1980|1979|0
1621350110000|2021-05-18 15:01:50|||||||||165
1621350130000|2021-05-18 15:02:10|||||||||145
1621350170000|2021-05-18 15:02:50|||||||||70
1621350190000|2021-05-18 15:03:10|||||||||160
1621350210000|2021-05-18 15:03:30|1980.5|1979.5|1980.5|1980|1980.5|1980|1980|1979.5|665
1621350230000|2021-05-18 15:03:50|1981|1980.5|1981.5|1980|1981.5|1980.5|1981|1980|863
1621350270000|2021-05-18 15:04:30||1980.5||1980.5||1980.5||1980.5|0
1621350320000|2021-05-18 15:05:20|1981||1981||1981||1981||36
1621350330000|2021-05-18 15:05:30|1980.5|1980|1980|1979.5|1981|1980|1980|1979.5|5365
1621350350000|2021-05-18 15:05:50||1979||1979.5||1979.5||1979|644
1621350360000|2021-05-18 15:06:00|1980.5|1980|1980.5|1979.5|1980.5|1980|1980|1979.5|486
1621350380000|2021-05-18 15:06:20|1981|1980|1980.5|1979.5|1981|1980|1980.5|1979.5|719
1621350400000|2021-05-18 15:06:40|1980||1980.5||1980.5||1980||230
1621350420000|2021-05-18 15:07:00||1980||1979.5||1980||1979.5|394
1621350440000|2021-05-18 15:07:20||1980||1979.5||1980||1979.5|137
1621350490000|2021-05-18 15:08:10|1980|1979|1980.5|1979.5|1980.5|1979.5|1980|1979|493
1621350540000|2021-05-18 15:09:00|1980||1980||1980.5||1980||85
1621350560000|2021-05-18 15:09:20|||||||||53
1621350590000|2021-05-18 15:09:50|1979.5|1979|1979|1978.5|1979.5|1979|1979|1978.5|648
1621350600000|2021-05-18 15:10:00|1979.5||1979.5||1979.5||1979.5||536
1621350620000|2021-05-18 15:10:20|||||||||80
1621350680000|2021-05-18 15:11:20||1979||1979||1979||1978.5|885
1621350690000|2021-05-18 15:11:30|1980||1979.5||1980||1979.5||38
1621350700000|2021-05-18 15:11:40|1980|1979.5|1982|1981|1982|1981|1979.5|1979|1862
1621350710000|2021-05-18 15:11:50|||||||||2797
1621350750000|2021-05-18 15:12:30|1981.5|1980.5|1981|1980|1981.5|1980.5|1981|1980|132
1621350760000|2021-05-18 15:12:40|1980.5|1979.5|1980|1979.5|1980.5|1979.5|1980|1979.5|1288
1621350770000|2021-05-18 15:12:50|||||||||110
1621350780000|2021-05-18 15:13:00|||||||||475
1621350800000|2021-05-18 15:13:20|||||||||488
1621350810000|2021-05-18 15:13:30|||||||||259
1621350840000|2021-05-18 15:14:00|||||||||104
1621350850000|2021-05-18 15:14:10|||||||||453
1621350860000|2021-05-18 15:14:20|||||||||89
1621350870000|2021-05-18 15:14:30|||||||||128
1621350900000|2021-05-18 15:15:00|1980|1979|1982|1981|1982|1981|1980|1979|44
1621350910000|2021-05-18 15:15:10|1981.5|1980.5|1982|1981|1982|1981|1981.5|1980.5|0
1621350930000|2021-05-18 15:15:30|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|0
1621350950000|2021-05-18 15:15:50|1982|1981|1982|1981|1982|1981|1981.5|1980.5|1
1621350970000|2021-05-18 15:16:10|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981|1980|120
1621350980000|2021-05-18 15:16:20|1981|1980|1981|1980|1981|1980|1981|1980|0
1621350990000|2021-05-18 15:16:30|1981.5|1980.5|1981|1980|1981.5|1980.5|1980.5|1979.5|98
1621351000000|2021-05-18 15:16:40|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|0
1621351010000|2021-05-18 15:16:50|1981|1980|1981|1980|1981|1980|1981|1980|0
1621351020000|2021-05-18 15:17:00|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|0
1621351030000|2021-05-18 15:17:10|1981|1980|1980.5|1979.5|1981|1980|1980.5|1979.5|43
1621351040000|2021-05-18 15:17:20|1981|1980|1981|1980|1981|1980|1981|1980|0
1621351060000|2021-05-18 15:17:40|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980|1979|0
1621351070000|2021-05-18 15:17:50|1980|1979|1980.5|1979.5|1980.5|1979.5|1980|1979|0
1621351080000|2021-05-18 15:18:00|1980|1979|1980|1979|1980|1979|1980|1979|0
1621351090000|2021-05-18 15:18:10|1980.5|1979.5|1980|1978.5|1980.5|1979.5|1980|1978.5|53
1621351100000|2021-05-18 15:18:20|1979.5|1978|1978.5|1977.5|1980|1978.5|1978|1977|43
1621351110000|2021-05-18 15:18:30|1979|1977|1979|1977.5|1979.5|1978|1978.5|1977|135
1621351120000|2021-05-18 15:18:40|1979.5|1978|1979.5|1978.5|1980|1979|1979.5|1978|0
1621351130000|2021-05-18 15:18:50|1980|1979|1981|1979.5|1981|1979.5|1980|1979|157
1621351140000|2021-05-18 15:19:00|1980.5|1979|1981|1979.5|1981|1979.5|1980|1979|0
1621351160000|2021-05-18 15:19:20|1980.5|1979|1981|1979.5|1981|1979.5|1980.5|1979|0
1621351170000|2021-05-18 15:19:30|1980|1979|1980|1979|1980|1979|1980|1979|0
1621351180000|2021-05-18 15:19:40|1980.5|1979.5|1981|1979.5|1981|1979.5|1980|1979|0
1621351190000|2021-05-18 15:19:50|1980.5|1979|1980.5|1979|1980.5|1979|1980.5|1979|0
1621351200000|2021-05-18 15:20:00|1981|1979.5|1980.5|1979|1981|1979.5|1980.5|1979|0
1621351210000|2021-05-18 15:20:10|1981|1979.5|1981|1979.5|1981|1979.5|1980.5|1979|0
1621351220000|2021-05-18 15:20:20|1980.5|1980|1981|1980|1981.5|1980.5|1980.5|1980|47
1621351240000|2021-05-18 15:20:40|1981.5|1980.5|1981|1980|1981.5|1980.5|1981|1980|0
1621351260000|2021-05-18 15:21:00|1981.5|1979|1981.5|1980|1981.5|1980|1981|1979|0
1621351270000|2021-05-18 15:21:10|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351280000|2021-05-18 15:21:20|||||||||75
1621351290000|2021-05-18 15:21:30|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351300000|2021-05-18 15:21:40|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|0
1621351310000|2021-05-18 15:21:50|1981.5|1980|1981|1979.5|1981.5|1980|1981|1979.5|0
1621351320000|2021-05-18 15:22:00|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1980|0
1621351340000|2021-05-18 15:22:20|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351360000|2021-05-18 15:22:40|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351370000|2021-05-18 15:22:50|1981|1980.5|1981|1979.5|1981.5|1980.5|1980.5|1979|117
1621351380000|2021-05-18 15:23:00|1980.5|1979|1980.5|1979.5|1981|1980|1980.5|1979|41
1621351400000|2021-05-18 15:23:20|1981|1980|1981|1979.5|1981.5|1980|1981|1979.5|0
1621351440000|2021-05-18 15:24:00|1981.5|1980|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351450000|2021-05-18 15:24:10|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351460000|2021-05-18 15:24:20|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351470000|2021-05-18 15:24:30|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|0
1621351480000|2021-05-18 15:24:40|1981.5|1980|1981|1979.5|1981.5|1980|1981|1979.5|0
1621351490000|2021-05-18 15:24:50|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1980|0
1621351500000|2021-05-18 15:25:00|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|0
1621351510000|2021-05-18 15:25:10|1981|1979.5|1981|1979.5|1981|1980|1980.5|1979|446
1621351520000|2021-05-18 15:25:20|1980.5|1979|1979|1978|1980.5|1979|1978.5|1977.5|239
1621351530000|2021-05-18 15:25:30||1977.5||1977.5||1977.5||1977.5|0
1621351550000|2021-05-18 15:25:50|1978.5|1977|1978.5|1977|1979|1977.5|1978.5|1977|0
1621351560000|2021-05-18 15:26:00|1979|1977.5|1979|1977.5|1979|1977.5|1978.5|1977|0
1621351570000|2021-05-18 15:26:10|1978.5|1977|1978.5|1977|1979|1977.5|1978.5|1977|0
1621351580000|2021-05-18 15:26:20|1979|1977.5|1979|1977.5|1979|1977.5|1979|1977.5|0
1621351600000|2021-05-18 15:26:40|1978.5|1977|1978.5|1977|1978.5|1977|1978.5|1977|0
1621351610000|2021-05-18 15:26:50|1978|1976.5|1978|1977|1978|1977|1977.5|1976.5|84
1621351620000|2021-05-18 15:27:00|1977.5|1976.5|1979|1977.5|1979|1977.5|1977|1976|577
1621351630000|2021-05-18 15:27:10|1978.5|1977|1979|1977.5|1979|1977.5|1978.5|1977|0
1621351640000|2021-05-18 15:27:20|1978.5|1977|1978.5|1977|1978.5|1977|1978.5|1977|0
1621351650000|2021-05-18 15:27:30|1979|1977.5|1979|1977.5|1979|1977.5|1979|1977.5|0
1621351660000|2021-05-18 15:27:40|1978.5|1977|1979|1977.5|1979|1977.5|1978.5|1977|113
1621351670000|2021-05-18 15:27:50|1978.5|1978|1979.5|1978|1979.5|1978|1978.5|1978|0
1621351680000|2021-05-18 15:28:00|1979|1977.5|1979|1978|1979.5|1978.5|1979|1977.5|0
1621351690000|2021-05-18 15:28:10|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|0
1621351700000|2021-05-18 15:28:20|1979|1978|1979|1977.5|1979.5|1978.5|1978.5|1977.5|0
1621351710000|2021-05-18 15:28:30|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|0
1621351720000|2021-05-18 15:28:40|1980|1979|1980|1979|1980|1979|1979.5|1978.5|2
1621351730000|2021-05-18 15:28:50|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|0
1621351750000|2021-05-18 15:29:10|1980|1979|1980.5|1979|1980.5|1979|1980|1978.5|12
1621351770000|2021-05-18 15:29:30|1979.5|1978.5|1980.5|1979|1980.5|1979|1979.5|1978.5|0
1621351780000|2021-05-18 15:29:40|1980|1978.5|1980|1978.5|1980.5|1979|1979.5|1978.5|38
1621351790000|2021-05-18 15:29:50|1979.5|1978|1980|1978|1980|1978.5|1979|1977.5|9
1621407610000|2021-05-19 07:00:10|1966.5|1962|1961|1954.5|1966.5|1962|1961|1954.5|37
1621407620000|2021-05-19 07:00:20|1960.5|1953.5|1957|1950.5|1960.5|1953.5|1957|1950.5|88
1621407630000|2021-05-19 07:00:30|1956|1949.5|1954|1947.5|1957|1949.5|1954|1947.5|161
1621407640000|2021-05-19 07:00:40|||||||||217
1621407650000|2021-05-19 07:00:50|1954.5|1948.5|1954.5|1950|1959.5|1953|1954.5|1948.5|1323
1621407660000|2021-05-19 07:01:00|1954|1947|1952|1947|1954|1947|1950.5|1938.5|6
1621407670000|2021-05-19 07:01:10|1954.5|1947.5|1955|1951|1955|1951|1954.5|1947.5|118
1621407680000|2021-05-19 07:01:20|1954.5|1949.5|1953|1943|1954.5|1949.5|1951|1943|680
1621407690000|2021-05-19 07:01:30|1952.5|1943.5|1951.5|1944.5|1953|1944.5|1950.5|1943.5|60
1621407700000|2021-05-19 07:01:40|1952|1945|1953.5|1951|1953.5|1951|1952|1944.5|1141
1621407710000|2021-05-19 07:01:50|1955|1951.5|1955|1951.5|1956.5|1952|1955|1951.5|217
1621407730000|2021-05-19 07:02:10|1954|1950.5|1954|1950.5|1954|1950.5|1954|1950.5|3
1621407750000|2021-05-19 07:02:30|1953.5||1953.5||1953.5||1953.5||0
1621407760000|2021-05-19 07:02:40|1953|1949|1952.5|1949|1953|1949|1952.5|1949|133
1621407770000|2021-05-19 07:02:50|||||||||26
1621407780000|2021-05-19 07:03:00|1952||1952||1952||1952||26
1621407790000|2021-05-19 07:03:10|||||||||20
1621407800000|2021-05-19 07:03:20|||||||||47
1621407810000|2021-05-19 07:03:30||1949.5||1949||1949.5||1949|176
1621407820000|2021-05-19 07:03:40|1951.5|1948.5|1951|1946|1952|1948.5|1946|1941.5|2238
1621407830000|2021-05-19 07:03:50|1950.5|1946.5|1950.5|1946.5|1950.5|1946.5|1950.5|1946.5|118
1621407840000|2021-05-19 07:04:00|1950||1949.5||1950||1949.5||51
1621407850000|2021-05-19 07:04:10|1949||1948.5||1949||1948.5||115
1621407860000|2021-05-19 07:04:20|||||||||500
1621407880000|2021-05-19 07:04:40|1950.5|1947|1952|1947|1952.5|1947|1950.5|1947|10
1621407890000|2021-05-19 07:04:50|1949.5|1946.5|1949.5|1947|1949.5|1947|1949.5|1946.5|0
1621407900000|2021-05-19 07:05:00|1949|1946.5|1949|1946.5|1949|1947|1948.5|1946.5|1222
1621407910000|2021-05-19 07:05:10|1949.5|1947|1949.5|1947|1949.5|1947|1949.5|1947|0
1621407930000|2021-05-19 07:05:30|1949|1946.5|1947|1946.5|1949|1946.5|1947|1946.5|216
1621407940000|2021-05-19 07:05:40|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|83
1621407960000|2021-05-19 07:06:00||1943||1943||1943||1943|134
1621407970000|2021-05-19 07:06:10|1946|1942.5|1942|1937|1946|1942.5|1941.5|1936.5|2036
1621407980000|2021-05-19 07:06:20|1941.5|1936.5|1940.5|1938|1942.5|1938|1936.5|1931|2200
1621407990000|2021-05-19 07:06:30||1937||1937||1937.5||1937|657
1621408000000|2021-05-19 07:06:40|1940||1940||1940||1940||36
1621408020000|2021-05-19 07:07:00|1940.5|1937.5|1945.5|1940.5|1946.5|1940.5|1940.5|1937.5|1179
1621408030000|2021-05-19 07:07:10|1946.5|1941|1946.5|1942.5|1947|1942.5|1946|1940.5|56
1621408050000|2021-05-19 07:07:30|1947|1943|1946.5|1943.5|1947|1943.5|1946.5|1943|58
1621408060000|2021-05-19 07:07:40|1947|1944|1947|1944.5|1948|1944.5|1947|1944|837
1621408070000|2021-05-19 07:07:50|1948|1945.5|1945.5|1943|1948.5|1945.5|1945.5|1943|1687
1621408080000|2021-05-19 07:08:00|1946||1945.5||1946.5||1945.5||60
1621408090000|2021-05-19 07:08:10|1946|1945.5|1947|1944.5|1949.5|1945.5|1945.5|1943|992
1621408100000|2021-05-19 07:08:20|1948|1945|1947|1944.5|1948|1945|1947|1944.5|240
1621408110000|2021-05-19 07:08:30|1946.5|1945|1947|1944.5|1947|1945.5|1946.5|1943|400
1621408120000|2021-05-19 07:08:40|1948|1944|1947|1945|1948|1945.5|1947|1944|125
1621408150000|2021-05-19 07:09:10|||||||||162
1621408190000|2021-05-19 07:09:50|1946.5||1946.5||1946.5||1946.5||140
1621408200000|2021-05-19 07:10:00|1946|1944|1944.5|1942|1946|1944|1944.5|1942|129
1621408210000|2021-05-19 07:10:10|1945|1942.5|1946|1943.5|1946|1943.5|1945|1942.5|296
1621408220000|2021-05-19 07:10:20|1946.5|1944|1945.5|1944|1946.5|1944|1945.5|1944|0
1621408230000|2021-05-19 07:10:30|1945|1943.5|1945|1943|1945|1943.5|1945|1943|6
1621408240000|2021-05-19 07:10:40|1944.5|1942.5|1944.5|1941.5|1944.5|1942.5|1944.5|1941.5|26
1621408250000|2021-05-19 07:10:50|1945|1942|1944.5|1942|1945|1942|1944.5|1942|0
1621408260000|2021-05-19 07:11:00|1944||1944||1944.5||1944||2
1621408270000|2021-05-19 07:11:10||1941.5||1941.5||1941.5||1941.5|34
1621408280000|2021-05-19 07:11:20|1943.5|1941|1942.5|1940|1943.5|1941|1942.5|1940|319
1621408290000|2021-05-19 07:11:30|1942|1940.5|1942.5|1940|1942.5|1941|1942|1940|164
1621408300000|2021-05-19 07:11:40|||||||||45
1621408310000|2021-05-19 07:11:50|1942|1939.5|1941.5|1939.5|1942|1939.5|1941.5|1939|139
1621408320000|2021-05-19 07:12:00|1942|1940|1944.5|1941.5|1945|1943|1942|1940|1670
1621408330000|2021-05-19 07:12:10|1944||1943.5||1944||1943.5||0
1621408350000|2021-05-19 07:12:30|1944|1942|1946|1943.5|1946|1943.5|1944|1942|417
1621408360000|2021-05-19 07:12:40|1946.5|1944|1946|1944|1946.5|1944.5|1946|1944|57
1621408370000|2021-05-19 07:12:50||1944.5||1945||1945||1944.5|0
1621408380000|2021-05-19 07:13:00|||||||||109
1621408390000|2021-05-19 07:13:10|1946.5|1945.5|1946|1945|1946.5|1945.5|1946|1945|43
1621408400000|2021-05-19 07:13:20|1945.5|1944|1945|1943|1945.5|1944|1945|1943|339
1621408420000|2021-05-19 07:13:40||1943.5||1943.5||1943.5||1943.5|0
1621408430000|2021-05-19 07:13:50|1945.5|1944|1949.5|1946.5|1949.5|1946.5|1945.5|1944|808
1621408440000|2021-05-19 07:14:00|1949|1946|1948.5|1946.5|1949|1946.5|1948.5|1946|0
1621408450000|2021-05-19 07:14:10||1946||1946||1946||1946|0
1621408460000|2021-05-19 07:14:20||1946.5||1946.5||1946.5||1946.5|0
1621408470000|2021-05-19 07:14:30|||||||||129
1621408480000|2021-05-19 07:14:40|||||||||54
1621408500000|2021-05-19 07:15:00|1949|1947|1950|1948.5|1951|1949.5|1949|1947|1132
1621408510000|2021-05-19 07:15:10|1949.5|1947.5|1949|1946.5|1949.5|1947.5|1949|1946.5|307
1621408520000|2021-05-19 07:15:20|1948.5||1948.5||1948.5||1948.5||0
1621408560000|2021-05-19 07:16:00|1948|1945.5|1945.5|1943|1948|1945.5|1945|1943|296
1621408570000|2021-05-19 07:16:10||1943.5||1943.5||1943.5||1943.5|0
1621408580000|2021-05-19 07:16:20|1945|1943|1945|1943|1945|1943|1945|1943|0
1621408590000|2021-05-19 07:16:30|1946|1943.5|1946.5|1945|1946.5|1945|1945|1943.5|1003
1621408600000|2021-05-19 07:16:40|1947|1945.5|1947.5|1945|1948.5|1945.5|1947|1945|585
1621408610000|2021-05-19 07:16:50|1947||1947.5||1947.5||1947||0
1621408620000|2021-05-19 07:17:00|1948|1945.5|1947.5|1945|1948|1945.5|1947.5|1945|0
1621408630000|2021-05-19 07:17:10|1948|1945.5|1948|1946|1948|1946|1948|1945.5|0
1621408640000|2021-05-19 07:17:20|1947|1946.5|1950|1948|1950.5|1948|1947|1946.5|532
1621408650000|2021-05-19 07:17:30|1950.5|1947.5|1950|1947.5|1950.5|1947.5|1949|1947.5|196
1621408680000|2021-05-19 07:18:00|||||||||16
1621408690000|2021-05-19 07:18:10||1948||1948||1948||1948|1
1621408700000|2021-05-19 07:18:20|1949.5||1949.5||1950||1949.5||0
1621408710000|2021-05-19 07:18:30|1950||1950||1950||1949.5||224
1621408720000|2021-05-19 07:18:40|1949.5||1950||1950||1949.5||14
1621408730000|2021-05-19 07:18:50|1949.5||1950||1950||1949.5||109
1621408740000|2021-05-19 07:19:00|1949.5||1949.5||1949.5||1949||0
1621408750000|2021-05-19 07:19:10|1949|1948.5|1949.5|1948|1949.5|1948.5|1949|1948|39
1621408760000|2021-05-19 07:19:20|1949||1949||1949||1949||0
1621408770000|2021-05-19 07:19:30|1948.5|1947|1949|1947|1949|1947|1948.5|1947|150
1621408790000|2021-05-19 07:19:50|1949.5|1947.5|1950.5|1949.5|1950.5|1949.5|1949.5|1947.5|1058
1621408800000|2021-05-19 07:20:00|1950|1949|1949.5|1948.5|1950|1949|1949.5|1948.5|238
1621408810000|2021-05-19 07:20:10|1949||1949||1949||1949||0
1621408830000|2021-05-19 07:20:30||1948||1948||1948||1948|58
1621408840000|2021-05-19 07:20:40|1948.5|1947.5|1948|1947|1948.5|1947.5|1948|1947|208
1621408850000|2021-05-19 07:20:50|||||||||123
1621408860000|2021-05-19 07:21:00|1947.5||1947.5||1947.5||1947.5||69
1621408870000|2021-05-19 07:21:10|1947|1946|1947|1946|1947|1946|1947|1946|127
1621408880000|2021-05-19 07:21:20||1945.5||1945||1945.5||1945|96
1621408920000|2021-05-19 07:22:00|1946.5|1944.5|1945.5|1943.5|1946.5|1944.5|1945|1942|511
1621408950000|2021-05-19 07:22:30|1945||1945||1945||1945||0
1621408990000|2021-05-19 07:23:10|||||||||10
1621409000000|2021-05-19 07:23:20||1943||1943||1943||1943|16
1621409010000|2021-05-19 07:23:30|||||||||614
1621409020000|2021-05-19 07:23:40|||||||||306
1621409050000|2021-05-19 07:24:10|1944.5||1944.5||1944.5||1944.5||0
1621409060000|2021-05-19 07:24:20|1945|1943.5|1948|1947|1948.5|1947|1945|1943.5|3649
1621409070000|2021-05-19 07:24:30|1947.5|1947.5|1948|1947|1948|1947.5|1947.5|1947|698
1621409100000|2021-05-19 07:25:00|1947.5|1946|1947|1945|1947.5|1946|1947|1945|190
1621409110000|2021-05-19 07:25:10|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|161
1621409120000|2021-05-19 07:25:20||1944||1944||1944||1944|0
1621409160000|2021-05-19 07:26:00|1945|1942.5|1945|1942|1945|1943|1945|1942|7
1621409170000|2021-05-19 07:26:10|1944.5||1944.5||1944.5||1944.5||0
1621409180000|2021-05-19 07:26:20||1942.5||1942.5||1942.5||1942.5|0
1621409190000|2021-05-19 07:26:30||1942||1942||1942||1942|0
1621409200000|2021-05-19 07:26:40|1944|1941.5|1943|1941.5|1944|1941.5|1943|1941.5|289
1621409210000|2021-05-19 07:26:50|1942.5|1941|1941.5|1939|1942.5|1941|1941.5|1939|182
1621409220000|2021-05-19 07:27:00||1938.5||1938.5||1938.5||1938.5|0
1621409230000|2021-05-19 07:27:10|1941|1938|1940|1937.5|1941|1938|1940|1937.5|0
1621409240000|2021-05-19 07:27:20|1939.5|1937|1939.5|1936.5|1939.5|1937.5|1939.5|1936.5|0
1621409260000|2021-05-19 07:27:40||1937||1937.5||1937.5||1937|556
1621409280000|2021-05-19 07:28:00|1940|1938|1940|1937.5|1940|1938.5|1940|1937.5|351
1621409290000|2021-05-19 07:28:10|1939.5|1938|1939.5|1937.5|1940|1938|1939.5|1937.5|151
1621409300000|2021-05-19 07:28:20||1937||1937||1937||1937|0
1621409310000|2021-05-19 07:28:30|1939|1936.5|1939|1936.5|1939|1936.5|1939|1936.5|38
1621409330000|2021-05-19 07:28:50|1938.5||1938.5||1938.5||1938.5||0
1621409340000|2021-05-19 07:29:00|||||||||512
1621409360000|2021-05-19 07:29:20|1938|1936|1937.5|1935.5|1938|1936|1937.5|1935.5|356
1621409390000|2021-05-19 07:29:50|||||||||200
1621409400000|2021-05-19 07:30:00|1937|1935|1935.5|1933|1937|1935|1935.5|1933|184
1621409410000|2021-05-19 07:30:10|1935|1932.5|1934.5|1931.5|1935|1932.5|1934.5|1931.5|57
1621409420000|2021-05-19 07:30:20|1934||1934||1934||1934||0
1621409430000|2021-05-19 07:30:30|1933.5|1931|1933.5|1931|1933.5|1931|1933.5|1931|0
1621409440000|2021-05-19 07:30:40||1931.5||1931.5||1931.5||1931.5|0
1621409450000|2021-05-19 07:30:50||1931||1931||1931||1931|0
1621409460000|2021-05-19 07:31:00|1933|1931.5|1933.5|1931|1933.5|1931.5|1933|1931|229
1621409480000|2021-05-19 07:31:20|1933||1933||1933||1933||0
1621409490000|2021-05-19 07:31:30||1931.5||1931||1931.5||1931|130
1621409500000|2021-05-19 07:31:40|||||||||170
1621409530000|2021-05-19 07:32:10|||||||||1740
1621409540000|2021-05-19 07:32:20|1933.5|1931.5|1933.5|1931.5|1933.5|1932.5|1933|1931.5|1462
1621409550000|2021-05-19 07:32:30|1933|1932|1934|1932.5|1934|1932.5|1933|1932|115
1621409560000|2021-05-19 07:32:40||1931.5||1932||1932||1931.5|119
1621409570000|2021-05-19 07:32:50|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|300
1621409580000|2021-05-19 07:33:00|1933|1931|1930|1928.5|1933|1931|1930|1928.5|823
1621409590000|2021-05-19 07:33:10|||||||||364
1621409600000|2021-05-19 07:33:20|1929.5|1928|1929|1926.5|1929.5|1928|1929|1926|316
1621409610000|2021-05-19 07:33:30|1928|1926|1928|1925.5|1928|1926.5|1928|1925.5|100
1621409620000|2021-05-19 07:33:40||1926||1926||1926||1925.5|0
1621409630000|2021-05-19 07:33:50||1925.5||1926||1926||1925.5|287
1621409640000|2021-05-19 07:34:00|||||||||226
1621409650000|2021-05-19 07:34:10|||||||||28
1621409660000|2021-05-19 07:34:20||1926.5||1926.5||1926.5||1926.5|26
1621409670000|2021-05-19 07:34:30|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|156
1621409700000|2021-05-19 07:35:00|1927|1925.5|1926.5|1924|1927|1925.5|1926.5|1924|272
1621409710000|2021-05-19 07:35:10||1924.5||1924.5||1924.5||1924|0
1621409720000|2021-05-19 07:35:20|1927|1924|1926.5|1924.5|1927|1924.5|1926.5|1924|0
1621409730000|2021-05-19 07:35:30|1926|1924|1926|1923.5|1926|1924|1926|1923|89
1621409740000|2021-05-19 07:35:40|1925.5|1923|1925.5|1923|1925.5|1923|1925.5|1923|0
1621409750000|2021-05-19 07:35:50||1923.5||1923||1923.5||1923|0
1621409770000|2021-05-19 07:36:10||1923.5||1923.5||1923.5||1923.5|66
1621409790000|2021-05-19 07:36:30|||||||||120
1621409810000|2021-05-19 07:36:50|||||||||112
1621409820000|2021-05-19 07:37:00|1925|1924|1925|1924|1925.5|1924|1925|1924|35
1621409830000|2021-05-19 07:37:10|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|405
1621409850000|2021-05-19 07:37:30|||||||||131
1621409870000|2021-05-19 07:37:50|1925|1924|1925|1924|1925|1924|1924.5|1923.5|741
1621409880000|2021-05-19 07:38:00|1925.5|1924.5|1925.5|1924|1925.5|1924.5|1925|1924|1337
1621409890000|2021-05-19 07:38:10|1925||1925||1925||1925||98
1621409900000|2021-05-19 07:38:20|||||||||257
1621409910000|2021-05-19 07:38:30|||||||||12
1621409920000|2021-05-19 07:38:40|1924.5|1923.5|1924.5|1923|1924.5|1923.5|1924.5|1923|181
1621409930000|2021-05-19 07:38:50|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|32
1621409940000|2021-05-19 07:39:00|||||||||569
1621409950000|2021-05-19 07:39:10||1922||1922||1922||1922|134
1621409970000|2021-05-19 07:39:30||1922.5||1922.5||1922.5||1922.5|2515
1621409980000|2021-05-19 07:39:40|1924.5|1923|1926.5|1925.5|1926.5|1925.5|1924.5|1923|1214
1621409990000|2021-05-19 07:39:50|1927|1926|1927|1926|1927|1926|1927|1926|236
1621410000000|2021-05-19 07:40:00|1926.5|1925.5|1927|1926|1927|1926|1926.5|1925.5|578
1621410010000|2021-05-19 07:40:10|1927.5|1925.5|1927.5|1925.5|1927.5|1925.5|1927.5|1925.5|38
1621410020000|2021-05-19 07:40:20|1927||1927||1927.5||1927||0
1621410030000|2021-05-19 07:40:30|1926.5|1925|1925.5|1924|1926.5|1925|1925|1924|1136
1621410040000|2021-05-19 07:40:40|1926|1925|1927.5|1925.5|1927.5|1926|1926|1925|899
1621410050000|2021-05-19 07:40:50||1926||1926.5||1926.5||1926|130
1621410070000|2021-05-19 07:41:10|1928|1927|1928|1926.5|1928.5|1927.5|1928|1926.5|421
1621410080000|2021-05-19 07:41:20|1928.5|1927|1929|1928|1930|1928|1928.5|1927|209
1621410090000|2021-05-19 07:41:30|1929.5|1927.5|1929|1928|1929.5|1928|1929|1927|303
1621410100000|2021-05-19 07:41:40|1930|1929|1931|1930|1931|1930|1930|1929|68
1621410110000|2021-05-19 07:41:50|1931.5|1930.5|1931.5|1930|1931.5|1930.5|1931.5|1930|371
1621410120000|2021-05-19 07:42:00|1932|1930.5|1932|1930.5|1932|1930.5|1932|1930.5|380
1621410130000|2021-05-19 07:42:10|1932.5|1931|1933|1931.5|1933|1931.5|1932|1930.5|228
1621410140000|2021-05-19 07:42:20|1934|1932|1934.5|1932.5|1934.5|1933|1934|1932|310
1621410150000|2021-05-19 07:42:30|1934|1932|1933.5|1932|1934|1932|1933.5|1932|149
1621410160000|2021-05-19 07:42:40|1934||1933||1934||1933||350
1621410170000|2021-05-19 07:42:50|1933.5||1933||1933.5||1933||52
1621410280000|2021-05-19 07:44:40|||||||||217
1621410300000|2021-05-19 07:45:00|1933.5|1932.5|1934.5|1933|1934.5|1933|1933.5|1932|986
1621410310000|2021-05-19 07:45:10|1935||1935||1935||1935||13
1621410320000|2021-05-19 07:45:20|||||||||8
1621410330000|2021-05-19 07:45:30||1934||1934||1934||1934|178
1621410340000|2021-05-19 07:45:40|1935.5|1934.5|1935.5|1934.5|1936|1934.5|1935|1934.5|211
1621410350000|2021-05-19 07:45:50|1935|1934|1935|1934|1935|1934|1935|1934|26
1621410360000|2021-05-19 07:46:00|1934.5|1933|1933|1931.5|1935|1933|1933|1931.5|202
1621410370000|2021-05-19 07:46:10|1932.5|1931|1932.5|1931|1932.5|1931|1932.5|1931|71
1621410380000|2021-05-19 07:46:20|1932||1932.5||1932.5||1932||0
1621410390000|2021-05-19 07:46:30|1933|1931.5|1933|1931.5|1934|1931.5|1933|1931.5|849
1621410400000|2021-05-19 07:46:40|1933.5|1932.5|1934|1932.5|1934|1932.5|1933|1932.5|342
1621410410000|2021-05-19 07:46:50|1934.5|1933|1935.5|1933|1935.5|1933|1934|1933|609
1621410420000|2021-05-19 07:47:00|1936|1934|1934.5|1933|1936|1935|1934|1933|396
1621410430000|2021-05-19 07:47:10|1935|1933.5|1937|1935.5|1937|1936|1934.5|1933.5|1571
1621410440000|2021-05-19 07:47:20|1937.5|1936|1937.5|1936|1937.5|1936|1937|1936|65
1621410450000|2021-05-19 07:47:30|1938||1938||1938||1938||50
1621410460000|2021-05-19 07:47:40||1936.5||1936.5||1936.5||1936.5|0
1621410480000|2021-05-19 07:48:00|1937.5|1936|1937|1935|1937.5|1936|1937|1935|606
1621410490000|2021-05-19 07:48:10|1937.5||1937||1937.5||1937||4
1621410500000|2021-05-19 07:48:20|1936.5||1936.5||1936.5||1936.5||0
1621410520000|2021-05-19 07:48:40|1936|1934.5|1935.5|1934.5|1936|1934.5|1935.5|1934.5|300
1621410530000|2021-05-19 07:48:50|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933|21
1621410540000|2021-05-19 07:49:00|1934.5||1934.5||1934.5||1934.5||0
1621410550000|2021-05-19 07:49:10|||||||||288
1621410580000|2021-05-19 07:49:40|1935|1934|1935|1933.5|1935|1934|1934.5|1933.5|107
1621410590000|2021-05-19 07:49:50||1934||1934||1934||1934|360
1621410600000|2021-05-19 07:50:00|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934|722
1621410610000|2021-05-19 07:50:10|1936|1935|1937|1935.5|1937|1935.5|1935.5|1935|700
1621410620000|2021-05-19 07:50:20|1937.5|1936|1938.5|1936.5|1938.5|1936.5|1937|1936|101
1621410630000|2021-05-19 07:50:30|1939|1937|1938.5|1937|1939|1937.5|1938.5|1937|48
1621410640000|2021-05-19 07:50:40|1939|1937.5|1938.5|1937.5|1939|1937.5|1938.5|1937|1430
1621410650000|2021-05-19 07:50:50|1939||1939||1939||1938.5||2308
1621410660000|2021-05-19 07:51:00|1939.5|1938|1940|1938.5|1940|1939|1939|1937.5|106
1621410690000|2021-05-19 07:51:30|1939.5||1939.5||1939.5||1939.5||0
1621410700000|2021-05-19 07:51:40|1939|1938|1938.5|1937.5|1939|1938|1938.5|1937.5|881
1621410710000|2021-05-19 07:51:50|1939||1939||1939||1939||0
1621410720000|2021-05-19 07:52:00||1938||1938||1938||1938|0
1621410730000|2021-05-19 07:52:10||1938.5||1938.5||1938.5||1938.5|16
1621410760000|2021-05-19 07:52:40|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|20
1621410780000|2021-05-19 07:53:00|1938|1937|1937|1936|1938|1937|1937|1936|390
1621410800000|2021-05-19 07:53:20|||||||||102
1621410810000|2021-05-19 07:53:30|1936.5|1935|1936.5|1934.5|1936.5|1935|1936.5|1934.5|8
1621410820000|2021-05-19 07:53:40|1936|1934|1935.5|1934|1936|1934|1935.5|1934|573
1621410840000|2021-05-19 07:54:00|||||||||209
1621410930000|2021-05-19 07:55:30|1936|1934.5|1937|1936|1937|1936|1936|1934.5|1099
1621410940000|2021-05-19 07:55:40|1937.5|1936.5|1937|1936|1937.5|1936.5|1937|1936|298
1621410950000|2021-05-19 07:55:50|1937.5|1936.5|1938|1937.5|1938|1937.5|1937.5|1936|353
1621410960000|2021-05-19 07:56:00|1937.5|1936.5|1938|1937|1938|1937|1937|1936|637
1621410970000|2021-05-19 07:56:10|1938.5|1937.5|1939|1937.5|1939.5|1938|1938|1937|550
1621410980000|2021-05-19 07:56:20|1939.5|1938|1941|1939|1941|1939.5|1939.5|1937.5|387
1621410990000|2021-05-19 07:56:30||1939.5||1939.5||1939.5||1939.5|1800
1621411010000|2021-05-19 07:56:50|1940.5|1938.5|1940|1938.5|1940.5|1939|1940|1938.5|741
1621411030000|2021-05-19 07:57:10|||||||||342
1621411070000|2021-05-19 07:57:50|1939.5|1938|1938.5|1937|1939.5|1938|1938.5|1937|32
1621411080000|2021-05-19 07:58:00|1938|1936.5|1936.5|1935|1938|1936.5|1936.5|1935|389
1621411100000|2021-05-19 07:58:20|1936|1934.5|1935.5|1934|1936|1934.5|1935.5|1934|200
1621411150000|2021-05-19 07:59:10|1935|1933|1933.5|1931.5|1935|1933|1933.5|1931.5|100
1621411160000|2021-05-19 07:59:20||1932||1932||1932||1932|0
1621411180000|2021-05-19 07:59:40|1934|1932.5|1934|1932|1934|1933|1934|1932|779
1621411190000|2021-05-19 07:59:50|1934.5|1933|1934.5|1933.5|1934.5|1933.5|1934|1933|767
1621411200000|2021-05-19 08:00:00|1935|1933|1934.5|1933|1935.5|1934.5|1934.5|1933|381
1621411210000|2021-05-19 08:00:10|1935|1934|1935|1933.5|1935|1934|1934.5|1933|200
1621411230000|2021-05-19 08:00:30||1934||1934||1934||1934|234
1621411240000|2021-05-19 08:00:40|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|72
1621411250000|2021-05-19 08:00:50|1936|1935|1937|1936.5|1937|1936.5|1936|1935|577
1621411260000|2021-05-19 08:01:00|1937.5|1937.5|1937|1935.5|1938|1937.5|1936|1935|951
1621411270000|2021-05-19 08:01:10|1937.5|1936|1938|1936.5|1938|1936.5|1937|1935.5|2152
1621411290000|2021-05-19 08:01:30|1938.5|1937.5|1937.5|1936.5|1938.5|1937.5|1937.5|1936.5|339
1621411300000|2021-05-19 08:01:40|1937|1935.5|1936.5|1935.5|1937|1935.5|1936.5|1935.5|288
1621411320000|2021-05-19 08:02:00|1936|1934|1936|1935|1936.5|1935.5|1935.5|1934|591
1621411330000|2021-05-19 08:02:10|||||||||8
1621411340000|2021-05-19 08:02:20|1936.5|1935.5|1938.5|1936.5|1938.5|1937.5|1936.5|1935.5|930
1621411350000|2021-05-19 08:02:30|1939|1937|1939.5|1937.5|1939.5|1938|1939|1937|918
1621411360000|2021-05-19 08:02:40|1939|1938|1938|1936.5|1939|1938|1938|1936|1214
1621411370000|2021-05-19 08:02:50|1938.5|1937|1938.5|1937|1938.5|1937|1938.5|1937|3014
1621411380000|2021-05-19 08:03:00|1939|1937.5|1939|1937.5|1939|1937.5|1939|1937.5|22
1621411390000|2021-05-19 08:03:10|1939.5|1938|1939.5|1938|1940|1939|1939.5|1937.5|710
1621411400000|2021-05-19 08:03:20|1940|1939|1940.5|1938|1941|1939|1940|1938|555
1621411410000|2021-05-19 08:03:30||1938.5||1938||1938.5||1938|0
1621411420000|2021-05-19 08:03:40||1938.5||1939||1939||1938|615
1621411430000|2021-05-19 08:03:50||1939.5||1939||1939.5||1939|3206
1621411440000|2021-05-19 08:04:00|||||||||34
1621411450000|2021-05-19 08:04:10|1941|1939.5|1940.5|1940|1941|1940|1940.5|1939|57
1621411460000|2021-05-19 08:04:20|1941.5|1940.5|1942|1941|1942|1941|1941|1940.5|2714
1621411470000|2021-05-19 08:04:30|1941.5|1940.5|1941.5|1940|1941.5|1940.5|1941.5|1940|3005
1621411480000|2021-05-19 08:04:40|1941|1939|1939.5|1937.5|1941|1939|1939.5|1937.5|1008
1621411500000|2021-05-19 08:05:00|1939|1937|1938.5|1937|1939|1937|1938|1937|198
1621411510000|2021-05-19 08:05:10|1938||1938||1938||1938||32
1621411520000|2021-05-19 08:05:20|1938.5||1938||1938.5||1938||56
1621411540000|2021-05-19 08:05:40|||||||||65
1621411590000|2021-05-19 08:06:30|||||||||256
1621411630000|2021-05-19 08:07:10|1937.5|1936.5|1937.5|1936.5|1937.5|1937|1937.5|1936.5|351
1621411640000|2021-05-19 08:07:20|||||||||46
1621411660000|2021-05-19 08:07:40|1937|1936|1937|1936|1937.5|1936|1937|1935.5|271
1621411670000|2021-05-19 08:07:50|||||||||393
1621411680000|2021-05-19 08:08:00|1936.5|1935.5|1936.5|1935|1936.5|1935.5|1936.5|1935|299
1621411720000|2021-05-19 08:08:40|1936||1936.5||1936.5||1936||0
1621411730000|2021-05-19 08:08:50|||||||||200
1621411740000|2021-05-19 08:09:00|1936|1934|1936.5|1934.5|1936.5|1934.5|1935.5|1934|141
1621411750000|2021-05-19 08:09:10|1936||1936||1936||1936||0
1621411760000|2021-05-19 08:09:20|||||||||526
1621411780000|2021-05-19 08:09:40|1935.5|1934|1935.5|1934|1935.5|1934|1935.5|1934|155
1621411790000|2021-05-19 08:09:50|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|191
1621411810000|2021-05-19 08:10:10|||||||||176
1621411820000|2021-05-19 08:10:20|1935|1933.5|1935|1933.5|1935.5|1934|1934.5|1933|250
1621411850000|2021-05-19 08:10:50|1935.5|1934|1935.5|1934.5|1935.5|1934.5|1935|1934|0
1621411860000|2021-05-19 08:11:00|1935|1934|1935|1934|1935|1934|1935|1934|0
1621411870000|2021-05-19 08:11:10|1934.5|1933|1934.5|1933|1934.5|1933|1934.5|1933|11
1621411880000|2021-05-19 08:11:20|1935|1933.5|1934.5|1933|1935|1933.5|1934.5|1933|0
1621411900000|2021-05-19 08:11:40|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933.5|0
1621411910000|2021-05-19 08:11:50|1936|1934.5|1935.5|1934|1936|1934.5|1935.5|1934|0
1621411920000|2021-05-19 08:12:00|1936|1934.5|1936|1934.5|1936|1934.5|1936|1934.5|0
1621411930000|2021-05-19 08:12:10|1935.5|1934|1935|1933|1935.5|1934|1935|1933|0
1621411940000|2021-05-19 08:12:20|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935|1933|0
1621411950000|2021-05-19 08:12:30|1935|1933|1935.5|1933.5|1935.5|1933.5|1935|1933|0
1621411960000|2021-05-19 08:12:40|1935|1933|1935|1933|1935|1933|1935|1933|0
1621411970000|2021-05-19 08:12:50|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|0
1621411980000|2021-05-19 08:13:00|1935|1933|1934.5|1933|1935|1933.5|1934.5|1933|0
1621411990000|2021-05-19 08:13:10|1935|1933.5|1934.5|1933|1935|1933.5|1934.5|1933|117
1621412000000|2021-05-19 08:13:20|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933.5|166
1621412050000|2021-05-19 08:14:10|1934.5|1933|1934.5|1933|1934.5|1933|1934.5|1933|0
1621412060000|2021-05-19 08:14:20|1935|1933.5|1934.5|1932.5|1935|1933.5|1934|1932|0
1621412080000|2021-05-19 08:14:40|1934|1932|1934.5|1932.5|1934.5|1932.5|1934|1932|0
1621412100000|2021-05-19 08:15:00|1934|1932|1933.5|1931|1934|1932|1933.5|1931|139
1621412110000|2021-05-19 08:15:10|1934|1931.5|1933|1930.5|1934|1931.5|1933|1930.5|150
1621412120000|2021-05-19 08:15:20|1933.5|1931|1933|1930.5|1933.5|1931|1933|1930.5|0
1621412130000|2021-05-19 08:15:30|1933.5|1931|1933|1930.5|1933.5|1931|1933|1930.5|0
1621412140000|2021-05-19 08:15:40|1933.5|1931|1933|1930.5|1933.5|1931|1933|1930.5|0
1621412150000|2021-05-19 08:15:50|1933.5|1931|1933|1930.5|1933.5|1931|1933|1930.5|0
1621412160000|2021-05-19 08:16:00|1933.5|1931|1933.5|1931|1933.5|1931|1933|1930.5|0
1621412180000|2021-05-19 08:16:20|1933|1930.5|1933.5|1931|1933.5|1931|1933|1930.5|0
1621412190000|2021-05-19 08:16:30|1933|1930.5|1933.5|1932|1933.5|1932|1933|1930.5|21
1621412200000|2021-05-19 08:16:40|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|0
1621412240000|2021-05-19 08:17:20|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|0
1621412270000|2021-05-19 08:17:50|1933|1931.5|1933.5|1932|1933.5|1932|1933|1931.5|0
1621412300000|2021-05-19 08:18:20|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|0
1621412320000|2021-05-19 08:18:40|1933.5|1932|1933.5|1932|1933.5|1932|1933|1931.5|0
1621412330000|2021-05-19 08:18:50|1937|1935|1935.5|1933|1937|1935|1935.5|1933|8
1621412340000|2021-05-19 08:19:00|1936|1934|1936.5|1934|1936.5|1934|1935.5|1933.5|150
1621412370000|2021-05-19 08:19:30|1936|1933.5|1936|1934|1936|1934|1935.5|1933.5|0
1621412390000|2021-05-19 08:19:50|1935.5|1933.5|1935.5|1933|1935.5|1933.5|1935|1932.5|64
1621412400000|2021-05-19 08:20:00|1935|1932.5|1935.5|1933|1935.5|1933|1935|1932.5|0
1621412410000|2021-05-19 08:20:10|1934.5|1932.5|1935|1933|1935|1933|1934.5|1932.5|0
1621412440000|2021-05-19 08:20:40|1934.5|1933.5|1936.5|1934|1936.5|1934|1934.5|1933|0
1621412450000|2021-05-19 08:20:50|1936|1933.5|1935.5|1933.5|1936|1934|1935.5|1933.5|0
1621412460000|2021-05-19 08:21:00|1936|1934|1936.5|1934|1936.5|1934|1936|1933.5|0
1621412470000|2021-05-19 08:21:10|1936|1933.5|1936.5|1934|1936.5|1934|1936|1933.5|0
1621412480000|2021-05-19 08:21:20|1935|1933|1935.5|1933|1936|1933.5|1935|1933|0
1621412490000|2021-05-19 08:21:30|1936|1933.5|1936|1933.5|1936|1933.5|1936|1933.5|0
1621412500000|2021-05-19 08:21:40|1935.5|1933|1935.5|1933.5|1935.5|1933.5|1935.5|1933|0
1621412510000|2021-05-19 08:21:50|1935|1933|1935.5|1933.5|1935.5|1933.5|1935|1933|0
1621412520000|2021-05-19 08:22:00|1935|1933|1934|1932|1935|1933|1933.5|1931.5|0
1621412530000|2021-05-19 08:22:10|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|0
1621412540000|2021-05-19 08:22:20|1934|1932|1934|1932|1934|1932|1934|1932|0
1621412550000|2021-05-19 08:22:30|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|0
1621412570000|2021-05-19 08:22:50|1934|1932|1933|1931.5|1934|1932|1933|1931.5|0
1621412580000|2021-05-19 08:23:00|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|0
1621412590000|2021-05-19 08:23:10|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|0
1621412600000|2021-05-19 08:23:20|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|0
1621412610000|2021-05-19 08:23:30|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|0
1621412630000|2021-05-19 08:23:50|1933.5|1932|1933|1931.5|1933.5|1932|1933|1931.5|0
1621412640000|2021-05-19 08:24:00|1933.5|1932|1933|1931.5|1933.5|1932|1933|1931.5|97
1621412650000|2021-05-19 08:24:10|1933.5|1932|1933.5|1932|1933.5|1932|1933|1931.5|0
1621412660000|2021-05-19 08:24:20|1933|1931.5|1933|1931.5|1933.5|1932|1933|1931.5|0
1621412680000|2021-05-19 08:24:40|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|0
1621412700000|2021-05-19 08:25:00|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|0
1621412710000|2021-05-19 08:25:10|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|0
1621412720000|2021-05-19 08:25:20|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|0
1621412750000|2021-05-19 08:25:50|1932.5|1931.5|1932|1930.5|1932.5|1931.5|1932|1930.5|495
1621412760000|2021-05-19 08:26:00||1930||1930.5||1930.5||1930|0
1621412770000|2021-05-19 08:26:10||1931||1931||1931||1931|0
1621412800000|2021-05-19 08:26:40|1931.5|1930.5|1931.5|1929.5|1931.5|1930.5|1931.5|1929.5|154
1621412820000|2021-05-19 08:27:00|1931||1931||1931||1931||0
1621412830000|2021-05-19 08:27:10|1930.5||1930.5||1930.5||1930.5||0
1621412840000|2021-05-19 08:27:20|1930|1929|1930|1929|1930|1929|1930|1928.5|289
1621412850000|2021-05-19 08:27:30|1930.5|1929.5|1930.5|1930|1930.5|1930|1930|1929.5|400
1621412860000|2021-05-19 08:27:40|||||||||224
1621412900000|2021-05-19 08:28:20|||||||||181
1621412910000|2021-05-19 08:28:30|1930|1929.5|1930|1928.5|1930|1929.5|1930|1928.5|66
1621412920000|2021-05-19 08:28:40|1930.5|1929|1930.5|1930|1930.5|1930|1930|1929|353
1621412960000|2021-05-19 08:29:20|1930|1929.5|1931|1930|1931|1930.5|1930|1929.5|1581
1621412970000|2021-05-19 08:29:30|1932|1930.5|1932|1931.5|1932|1931.5|1932|1930.5|262
1621412980000|2021-05-19 08:29:40|1932.5||1932.5||1932.5||1932.5||0
1621413010000|2021-05-19 08:30:10||1932||1931.5||1932||1931.5|211
1621413060000|2021-05-19 08:31:00||1932||1931.5||1932||1931.5|451
1621413070000|2021-05-19 08:31:10|1933|1932|1936.5|1934.5|1936.5|1934.5|1932.5|1932|1193
1621413080000|2021-05-19 08:31:20|1936|1934|1936|1934|1936|1934|1935.5|1934|0
1621413090000|2021-05-19 08:31:30|1935.5||1935.5||1935.5||1935.5||0
1621413100000|2021-05-19 08:31:40|1936|1934.5|1936.5|1934.5|1936.5|1934.5|1936|1934.5|24
1621413110000|2021-05-19 08:31:50|1937|1935|1936.5|1935|1937|1935|1936.5|1935|0
1621413140000|2021-05-19 08:32:20|||||||||184
1621413170000|2021-05-19 08:32:50|1936|1934.5|1936|1934|1936|1935|1935.5|1934|234
1621413180000|2021-05-19 08:33:00|||||||||186
1621413200000|2021-05-19 08:33:20|1935||1935||1935||1935||0
1621413240000|2021-05-19 08:34:00|1934.5|1933|1934|1932|1934.5|1933|1934|1932|189
1621413250000|2021-05-19 08:34:10|||||||||204
1621413260000|2021-05-19 08:34:20|1934.5|1932.5|1935|1933|1935|1933|1934|1932.5|1000
1621413270000|2021-05-19 08:34:30|1934.5|1932.5|1934|1932|1934.5|1932.5|1934|1932|150
1621413280000|2021-05-19 08:34:40|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|0
1621413300000|2021-05-19 08:35:00|1934|1932|1934|1932|1934|1932|1933.5|1932|204
1621413350000|2021-05-19 08:35:50||1932.5||1932.5||1932.5||1932.5|0
1621413390000|2021-05-19 08:36:30|1934.5|1933|1934.5|1933.5|1934.5|1933.5|1934.5|1933|381
1621413400000|2021-05-19 08:36:40|||||||||37
1621413440000|2021-05-19 08:37:20|1935|1934|1936|1934.5|1936|1934.5|1935|1934|497
1621413450000|2021-05-19 08:37:30||1935||1935||1935||1935|0
1621413460000|2021-05-19 08:37:40||1935.5||1935.5||1935.5||1935.5|761
1621413470000|2021-05-19 08:37:50|1937||1937||1937||1937||11
1621413480000|2021-05-19 08:38:00|1936.5|1936|1936.5|1935.5|1936.5|1936|1936.5|1935.5|0
1621413490000|2021-05-19 08:38:10|1936|1935|1936|1934.5|1936.5|1935|1936|1934.5|316
1621413510000|2021-05-19 08:38:30||1934||1934||1934.5||1934|204
1621413520000|2021-05-19 08:38:40||1935||1935||1935||1935|200
1621413530000|2021-05-19 08:38:50|1937|1935.5|1937|1935.5|1937|1935.5|1937|1935|362
1621413540000|2021-05-19 08:39:00|1937.5|1936.5|1938.5|1937|1938.5|1937|1937|1936.5|117
1621413550000|2021-05-19 08:39:10|1939|1937.5|1938.5|1937.5|1939|1937.5|1938.5|1937.5|291
1621413560000|2021-05-19 08:39:20|1939|1938|1939.5|1937.5|1940|1938.5|1939|1937.5|470
1621413570000|2021-05-19 08:39:30|1939|1938.5|1939.5|1938|1939.5|1938.5|1939|1937.5|2300
1621413580000|2021-05-19 08:39:40|1940||1940||1940||1940||0
1621413590000|2021-05-19 08:39:50|1939.5||1939.5||1939.5||1939.5||76
1621413600000|2021-05-19 08:40:00|1939|1937.5|1939|1937.5|1939|1937.5|1938.5|1937.5|300
1621413610000|2021-05-19 08:40:10||1938||1938||1938||1938|108
1621413620000|2021-05-19 08:40:20|1939.5|1938.5|1940|1938.5|1940|1938.5|1939|1938|378
1621413630000|2021-05-19 08:40:30|1939.5|1938|1939.5|1938.5|1940|1939|1939|1938|346
1621413640000|2021-05-19 08:40:40|1940|1939|1940|1939|1940|1939|1940|1938.5|97
1621413650000|2021-05-19 08:40:50|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|2127
1621413680000|2021-05-19 08:41:20|1940||1939.5||1940||1939.5||188
1621413690000|2021-05-19 08:41:30|1940|1939|1940|1939|1940|1939|1939.5|1938.5|96
1621413700000|2021-05-19 08:41:40|1940.5|1939.5|1941|1939.5|1941|1939.5|1940.5|1939.5|1080
1621413710000|2021-05-19 08:41:50|1941.5|1940|1942|1940|1942|1941|1941|1939.5|528
1621413720000|2021-05-19 08:42:00|1941.5|1941|1941.5|1940.5|1941.5|1941|1941.5|1940.5|600
1621413730000|2021-05-19 08:42:10|1942|1941|1942|1941|1942|1941|1942|1941|1015
1621413750000|2021-05-19 08:42:30|1942.5|1941.5|1941.5|1940.5|1942.5|1941.5|1941|1940|1135
1621413760000|2021-05-19 08:42:40|1942||1942||1942||1942||0
1621413770000|2021-05-19 08:42:50|1942.5|1941|1942.5|1940.5|1942.5|1941|1942.5|1940.5|341
1621413780000|2021-05-19 08:43:00||1941.5||1941.5||1942||1941.5|307
1621413790000|2021-05-19 08:43:10|1943||1943||1943||1942.5||2154
1621413800000|2021-05-19 08:43:20|1942.5|1941|1941.5|1940.5|1942.5|1941|1940.5|1940|1303
1621413810000|2021-05-19 08:43:30|1942|1941.5|1942|1940.5|1942|1941.5|1941.5|1940.5|1269
1621413820000|2021-05-19 08:43:40||1941||1941||1941||1941|3747
1621413830000|2021-05-19 08:43:50|||||||||2000
1621413840000|2021-05-19 08:44:00|1941.5|1940.5|1940.5|1939.5|1941.5|1940.5|1940|1939|552
1621413880000|2021-05-19 08:44:40|1940|1939|1940.5|1939|1940.5|1939|1940|1939|175
1621413940000|2021-05-19 08:45:40|||||||||355
1621413960000|2021-05-19 08:46:00|1940|1938.5|1940|1938.5|1940|1938.5|1939.5|1938.5|111
1621413970000|2021-05-19 08:46:10|1939.5||1939.5||1939.5||1939.5||216
1621413980000|2021-05-19 08:46:20|1939|1938|1939|1937.5|1939|1938|1939|1937|114
1621413990000|2021-05-19 08:46:30|1938.5|1937|1938.5|1936.5|1938.5|1937|1938.5|1936.5|1
1621414010000|2021-05-19 08:46:50|||||||||2
1621414020000|2021-05-19 08:47:00||1937||1937||1937||1937|6
1621414030000|2021-05-19 08:47:10|1939|1937.5|1938.5|1937|1939|1937.5|1938.5|1937|245
1621414050000|2021-05-19 08:47:30||1937.5||1937.5||1937.5||1937.5|105
1621414060000|2021-05-19 08:47:40|||||||||114
1621414070000|2021-05-19 08:47:50|1938|1937|1937.5|1935.5|1938|1937|1937.5|1935.5|116
1621414080000|2021-05-19 08:48:00|||||||||7
1621414150000|2021-05-19 08:49:10|||||||||230
1621414220000|2021-05-19 08:50:20|1937|1935|1937|1935.5|1937|1935.5|1937|1935|6
1621414260000|2021-05-19 08:51:00|1936.5|1935|1936|1934|1936.5|1935|1936|1934|176
1621414270000|2021-05-19 08:51:10||1934.5||1934.5||1934.5||1934.5|225
1621414290000|2021-05-19 08:51:30||1935||1935.5||1935.5||1935|0
1621414300000|2021-05-19 08:51:40|||||||||6
1621414310000|2021-05-19 08:51:50||1934.5||1934.5||1934.5||1934.5|133
1621414360000|2021-05-19 08:52:40|||||||||37
1621414430000|2021-05-19 08:53:50|||||||||290
1621414440000|2021-05-19 08:54:00|||||||||138
1621414460000|2021-05-19 08:54:20|||||||||246
1621414470000|2021-05-19 08:54:30||1934||1934||1934||1934|1
1621414490000|2021-05-19 08:54:50||1934.5||1934.5||1934.5||1934.5|0
1621414510000|2021-05-19 08:55:10|1936.5|1935|1936.5|1935.5|1936.5|1935.5|1936.5|1935|510
1621414530000|2021-05-19 08:55:30|||||||||255
1621414540000|2021-05-19 08:55:40|||||||||2
1621414550000|2021-05-19 08:55:50|1936|1935|1936.5|1935.5|1936.5|1935.5|1936|1935|538
1621414560000|2021-05-19 08:56:00|1936||1936||1936||1936||25
1621414600000|2021-05-19 08:56:40|||||||||276
1621414620000|2021-05-19 08:57:00|1935.5|1935|1936|1934.5|1936|1935.5|1935.5|1934|219
1621414660000|2021-05-19 08:57:40|1935.5|1935|1935.5|1934.5|1935.5|1935|1935.5|1934.5|509
1621414680000|2021-05-19 08:58:00|1935|1934|1934.5|1933|1935|1934|1934.5|1933|94
1621414740000|2021-05-19 08:59:00|1934|1932|1933.5|1932|1934|1932|1933.5|1932|2420
1621414750000|2021-05-19 08:59:10|1933|1932.5|1934|1932.5|1934|1933|1933|1932.5|300
1621414790000|2021-05-19 08:59:50|||||||||25
1621414810000|2021-05-19 09:00:10|||||||||31
1621414830000|2021-05-19 09:00:30|1933.5||1933.5||1933.5||1933.5||405
1621414860000|2021-05-19 09:01:00|1933||1933.5||1933.5||1933||339
1621414870000|2021-05-19 09:01:10|||||||||36
1621414920000|2021-05-19 09:02:00||1933||1933||1933||1933|4
1621414940000|2021-05-19 09:02:20|1934|1932.5|1933|1932|1934|1932.5|1932.5|1931.5|1807
1621414950000|2021-05-19 09:02:30|1933.5|1932.5|1934|1933.5|1934|1933.5|1933.5|1932|1426
1621414960000|2021-05-19 09:02:40||1933||1933||1933||1933|157
1621414980000|2021-05-19 09:03:00|||||||||2
1621415000000|2021-05-19 09:03:20|1934.5|1933.5|1933.5|1933|1934.5|1933.5|1933.5|1933|685
1621415010000|2021-05-19 09:03:30|||||||||100
1621415020000|2021-05-19 09:03:40|||||||||8
1621415040000|2021-05-19 09:04:00|1933|1932|1933|1932|1933|1932|1933|1932|30
1621415050000|2021-05-19 09:04:10||1932.5||1932.5||1932.5||1932.5|428
1621415060000|2021-05-19 09:04:20|1933.5|1933|1934.5|1933|1935|1933.5|1933.5|1932.5|1292
1621415070000|2021-05-19 09:04:30|1935|1933.5|1938|1936|1938|1936|1935|1933.5|1790
1621415080000|2021-05-19 09:04:40|1938.5||1938||1938.5||1937.5||0
1621415100000|2021-05-19 09:05:00||1936.5||1936.5||1936.5||1936.5|6
1621415110000|2021-05-19 09:05:10|||||||||164
1621415120000|2021-05-19 09:05:20||1937||1937||1937||1937|6
1621415140000|2021-05-19 09:05:40|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|1938|1937|14
1621415150000|2021-05-19 09:05:50|1939|1938|1939.5|1938|1940.5|1938.5|1939|1937.5|2092
1621415170000|2021-05-19 09:06:10|||||||||51
1621415180000|2021-05-19 09:06:20|1939|1937.5|1939.5|1937.5|1939.5|1937.5|1938.5|1937.5|503
1621415190000|2021-05-19 09:06:30|1939|1938|1940.5|1939|1940.5|1939|1939|1937.5|555
1621415200000|2021-05-19 09:06:40|1941|1939.5|1942.5|1941|1942.5|1941|1940.5|1939|586
1621415210000|2021-05-19 09:06:50|1943|1942|1942.5|1941.5|1943|1942|1942.5|1941|310
1621415220000|2021-05-19 09:07:00|1943|1942|1943|1941.5|1943|1942|1943|1941.5|200
1621415230000|2021-05-19 09:07:10|1943.5|1942|1946|1944|1946|1944|1943.5|1942|374
1621415240000|2021-05-19 09:07:20|1946.5|1944.5|1947|1945|1947.5|1945.5|1946|1944.5|2340
1621415250000|2021-05-19 09:07:30|1946.5|1944.5|1946|1944|1946.5|1944.5|1946|1944|1100
1621415280000|2021-05-19 09:08:00|1946.5|1944.5|1946|1945|1946.5|1945|1946|1944|20
1621415290000|2021-05-19 09:08:10|1946.5|1945.5|1946.5|1945.5|1947|1945.5|1946|1945.5|476
1621415300000|2021-05-19 09:08:20|1947|1946|1949.5|1947.5|1949.5|1947.5|1947|1946|357
1621415310000|2021-05-19 09:08:30|1950|1948.5|1950|1948.5|1950.5|1948.5|1949.5|1947.5|559
1621415320000|2021-05-19 09:08:40|1951|1949|1951.5|1949.5|1951.5|1949.5|1951|1949|16
1621415350000|2021-05-19 09:09:10|1950.5|1950|1950|1949.5|1951.5|1950|1950|1949.5|3548
1621415360000|2021-05-19 09:09:20|1951.5|1949|1949|1948.5|1951.5|1949|1949|1948.5|2218
1621415370000|2021-05-19 09:09:30|1949.5|1948|1949|1947.5|1949.5|1948|1949|1947.5|3925
1621415400000|2021-05-19 09:10:00|1948|1947|1946|1945.5|1948|1947|1946|1945.5|652
1621415410000|2021-05-19 09:10:10|||||||||379
1621415420000|2021-05-19 09:10:20|1945.5|1945|1946|1944.5|1946|1945|1945.5|1944.5|107
1621415460000|2021-05-19 09:11:00|||||||||51
1621415470000|2021-05-19 09:11:10|||||||||100
1621415510000|2021-05-19 09:11:50||1944||1944||1944||1944|0
1621415520000|2021-05-19 09:12:00|1945.5||1945.5||1945.5||1945.5||243
1621415530000|2021-05-19 09:12:10|1946|1944.5|1946|1945.5|1946|1945.5|1946|1944|193
1621415540000|2021-05-19 09:12:20||1944.5||1944||1944.5||1944|212
1621415570000|2021-05-19 09:12:50|1945.5||1945.5||1945.5||1945.5||0
1621415600000|2021-05-19 09:13:20|1945|1943|1944.5|1942|1945|1943|1944.5|1942|102
1621415610000|2021-05-19 09:13:30||1942.5||1942.5||1942.5||1942.5|0
1621415640000|2021-05-19 09:14:00|1944|1942|1944|1942|1944|1942.5|1943.5|1941.5|0
1621415670000|2021-05-19 09:14:30|1944.5|1942.5|1944|1942.5|1944.5|1942.5|1944|1942.5|13
1621415680000|2021-05-19 09:14:40||1942||1942||1942||1942|0
1621415700000|2021-05-19 09:15:00||1942.5||1942.5||1942.5||1942.5|161
1621415710000|2021-05-19 09:15:10|||||||||750
1621415720000|2021-05-19 09:15:20||1942||1942.5||1943||1942|270
1621415730000|2021-05-19 09:15:30||1943||1943||1943||1943|0
1621415760000|2021-05-19 09:16:00|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943.5|1942|508
1621415770000|2021-05-19 09:16:10|||||||||102
1621415780000|2021-05-19 09:16:20|1943|1942|1944|1942.5|1944|1942.5|1943|1942|146
1621415870000|2021-05-19 09:17:50|1944.5|1943|1945|1943.5|1945|1943.5|1944.5|1943|448
1621415900000|2021-05-19 09:18:20|1944.5|1943|1944.5|1942.5|1944.5|1943|1944.5|1942.5|242
1621415920000|2021-05-19 09:18:40|||||||||145
1621415960000|2021-05-19 09:19:20|||||||||233
1621415980000|2021-05-19 09:19:40||1943||1943||1943||1943|0
1621415990000|2021-05-19 09:19:50|||||||||1
1621416010000|2021-05-19 09:20:10|||||||||400
1621416060000|2021-05-19 09:21:00|1945|1943.5|1948|1946.5|1949|1946.5|1944|1943|2070
1621416070000|2021-05-19 09:21:10|1947.5|1946|1945.5|1943.5|1948|1946|1945.5|1943|782
1621416080000|2021-05-19 09:21:20|1945|1944|1945|1944|1945|1944|1945|1944|0
1621416120000|2021-05-19 09:22:00|||||||||177
1621416150000|2021-05-19 09:22:30|1945.5|1944.5|1946.5|1945.5|1946.5|1945.5|1945.5|1944|2083
1621416160000|2021-05-19 09:22:40|1947|1946.5|1949|1947|1949.5|1947.5|1947|1946.5|648
1621416170000|2021-05-19 09:22:50|1949.5|1947.5|1950|1947.5|1950|1948|1949.5|1947.5|0
1621416180000|2021-05-19 09:23:00|1950.5|1948|1950.5|1948.5|1950.5|1948.5|1950|1948|0
1621416190000|2021-05-19 09:23:10|||||||||124
1621416200000|2021-05-19 09:23:20|1949.5|1948|1949|1947.5|1949.5|1948|1948.5|1947|132
1621416210000|2021-05-19 09:23:30|1948.5|1947|1948.5|1947|1948.5|1947|1948.5|1947|390
1621416250000|2021-05-19 09:24:10|1948|1946.5|1947.5|1945.5|1948|1946.5|1947.5|1945.5|136
1621416270000|2021-05-19 09:24:30||1946||1945.5||1946||1945.5|0
1621416280000|2021-05-19 09:24:40|1947|1945|1947|1944.5|1947|1945|1947|1944.5|0
1621416290000|2021-05-19 09:24:50||1945||1944.5||1945||1944.5|0
1621416300000|2021-05-19 09:25:00||1945||1945||1945||1945|0
1621416310000|2021-05-19 09:25:10||1945.5||1945.5||1945.5||1945.5|0
1621416350000|2021-05-19 09:25:50|1946.5|1945|1947|1945.5|1947|1945.5|1946.5|1944.5|256
1621416360000|2021-05-19 09:26:00|||||||||51406
1621416370000|2021-05-19 09:26:10|||||||||11
1621416390000|2021-05-19 09:26:30|1947.5|1946|1950|1948|1951.5|1949|1947.5|1946|1558
1621416400000|2021-05-19 09:26:40||1948.5||1948.5||1948.5||1948.5|0
1621416410000|2021-05-19 09:26:50|1951|1949|1953|1951|1953|1951|1951|1948.5|2164
1621416420000|2021-05-19 09:27:00|1952.5||1952.5||1952.5||1952.5||0
1621416440000|2021-05-19 09:27:20||1950.5||1950.5||1950.5||1950.5|32
1621416450000|2021-05-19 09:27:30|1952|1950|1951.5|1949.5|1952.5|1950|1951.5|1949.5|181
1621416460000|2021-05-19 09:27:40|1951|1949|1951|1949|1951|1949|1950.5|1948.5|0
1621416470000|2021-05-19 09:27:50||1948.5||1949||1949||1948.5|0
1621416480000|2021-05-19 09:28:00|1950.5||1950.5||1950.5||1950.5||0
1621416530000|2021-05-19 09:28:50|||||||||1
1621416540000|2021-05-19 09:29:00|1951|1950|1950|1949|1951.5|1950.5|1950|1949|1864
1621416550000|2021-05-19 09:29:10|||||||||520
1621416560000|2021-05-19 09:29:20|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|232
1621416570000|2021-05-19 09:29:30|||||||||48
1621416580000|2021-05-19 09:29:40|||||||||474
1621416590000|2021-05-19 09:29:50|||||||||22
1621416610000|2021-05-19 09:30:10|1950.5|1949|1949.5|1949|1950.5|1949|1949.5|1949|122
1621416640000|2021-05-19 09:30:40||1948.5||1948.5||1948.5||1948.5|0
1621416650000|2021-05-19 09:30:50|||||||||20
1621416660000|2021-05-19 09:31:00|||||||||24
1621416680000|2021-05-19 09:31:20|||||||||122
1621416720000|2021-05-19 09:32:00|||||||||318
1621416730000|2021-05-19 09:32:10|1949|1948|1948.5|1947|1949|1948|1948.5|1946.5|1169
1621416750000|2021-05-19 09:32:30|1949|1947.5|1949.5|1948|1949.5|1948|1948.5|1947.5|197
1621416790000|2021-05-19 09:33:10|||||||||51398
1621416820000|2021-05-19 09:33:40|||||||||182
1621416890000|2021-05-19 09:34:50|1949|1947.5|1948|1946|1949|1947.5|1948|1946|136
1621416900000|2021-05-19 09:35:00|1947.5||1947.5||1947.5||1947.5||0
1621416910000|2021-05-19 09:35:10|1947|1945.5|1947.5|1946.5|1947.5|1946.5|1947|1945.5|0
1621416920000|2021-05-19 09:35:20||1946||1946||1946||1946|120
1621416950000|2021-05-19 09:35:50|||||||||500
1621416970000|2021-05-19 09:36:10|1947||1947||1947||1947||454
1621416990000|2021-05-19 09:36:30||1945.5||1945.5||1945.5||1945.5|5
1621417030000|2021-05-19 09:37:10|||||||||373
1621417050000|2021-05-19 09:37:30|1947.5|1946|1947.5|1946|1947.5|1946.5|1947|1946|393
1621417070000|2021-05-19 09:37:50||1946.5||1946.5||1946.5||1946.5|0
1621417100000|2021-05-19 09:38:20|||||||||24
1621417110000|2021-05-19 09:38:30|||||||||349
1621417130000|2021-05-19 09:38:50||1947||1946.5||1947||1946.5|332
1621417140000|2021-05-19 09:39:00||1947||1947||1947||1947|0
1621417160000|2021-05-19 09:39:20|||||||||233
1621417190000|2021-05-19 09:39:50||1946.5||1947||1947||1946.5|168
1621417210000|2021-05-19 09:40:10||1946.5||1946.5||1946.5||1946.5|51
1621417220000|2021-05-19 09:40:20|1948.5|1947|1948.5|1947.5|1948.5|1947.5|1948.5|1947|156
1621417230000|2021-05-19 09:40:30||1947||1947||1947||1947|0
1621417240000|2021-05-19 09:40:40||1947.5||1947.5||1947.5||1947.5|0
1621417250000|2021-05-19 09:40:50||1947||1947.5||1948||1947|0
1621417270000|2021-05-19 09:41:10|1949|1947|1950|1949|1950|1949|1949|1947|933
1621417350000|2021-05-19 09:42:30|||||||||130
1621417370000|2021-05-19 09:42:50|1949.5|1948.5|1950|1948|1950|1948.5|1949.5|1947|76
1621417380000|2021-05-19 09:43:00|1949.5|1947.5|1949.5|1948|1949.5|1948|1949.5|1947.5|0
1621417390000|2021-05-19 09:43:10||1947.5||1947.5||1947.5||1947.5|0
1621417400000|2021-05-19 09:43:20||1948||1948||1948||1948|0
1621417410000|2021-05-19 09:43:30|||||||||684
1621417420000|2021-05-19 09:43:40|||||||||137
1621417440000|2021-05-19 09:44:00||1948.5||1948.5||1948.5||1948.5|0
1621417450000|2021-05-19 09:44:10||1948||1948||1948||1948|0
1621417480000|2021-05-19 09:44:40|1949||1949||1949||1949||0
1621417500000|2021-05-19 09:45:00|||||||||168
1621417510000|2021-05-19 09:45:10|||||||||129
1621417550000|2021-05-19 09:45:50|1948.5||1949||1949||1948.5||150
1621417580000|2021-05-19 09:46:20|1948.5|1947.5|1948.5|1947|1948.5|1947.5|1948.5|1947|98
1621417600000|2021-05-19 09:46:40||1947.5||1947.5||1947.5||1947.5|293
1621417610000|2021-05-19 09:46:50|1948|1947|1948|1946.5|1948|1947|1947|1946.5|194
1621417620000|2021-05-19 09:47:00|1947.5|1946|1947|1945|1947.5|1946|1947|1945|59
1621417630000|2021-05-19 09:47:10|1947.5|1945.5|1948|1947|1948|1947|1947.5|1945.5|332
1621417640000|2021-05-19 09:47:20||1946.5||1946.5||1946.5||1946.5|0
1621417670000|2021-05-19 09:47:50|||||||||160
1621417680000|2021-05-19 09:48:00||1947||1947||1947||1947|500
1621417710000|2021-05-19 09:48:30|1947.5|1946.5|1948|1946.5|1948|1946.5|1947.5|1946.5|126
1621417760000|2021-05-19 09:49:20|||||||||383
1621417830000|2021-05-19 09:50:30|||||||||156
1621417840000|2021-05-19 09:50:40||1947||1947||1947||1947|0
1621417850000|2021-05-19 09:50:50||1946.5||1946.5||1946.5||1946.5|0
1621417860000|2021-05-19 09:51:00|1947.5|1946|1947.5|1946|1947.5|1946|1947.5|1946|235
1621417870000|2021-05-19 09:51:10|1947||1947||1947||1947||0
1621417900000|2021-05-19 09:51:40||1946.5||1946||1946.5||1946|596
1621417910000|2021-05-19 09:51:50|||||||||54
1621417920000|2021-05-19 09:52:00|1947.5|1946.5|1947.5|1946.5|1947.5|1947|1947.5|1946|195
1621417930000|2021-05-19 09:52:10|||||||||8
1621418020000|2021-05-19 09:53:40|1947|1946|1946.5|1945.5|1947|1946|1946.5|1945|198
1621418070000|2021-05-19 09:54:30|1946|1945|1945.5|1944|1946|1945|1945.5|1943.5|145
1621418110000|2021-05-19 09:55:10||1944.5||1944.5||1944.5||1944.5|0
1621418140000|2021-05-19 09:55:40|1945|1944|1945.5|1944.5|1946|1945.5|1945|1944|5459
1621418150000|2021-05-19 09:55:50||1944||1944||1944||1944|334
1621418160000|2021-05-19 09:56:00|||||||||51
1621418220000|2021-05-19 09:57:00|||||||||239
1621418270000|2021-05-19 09:57:50|1945||1945||1945||1945||0
1621418280000|2021-05-19 09:58:00|1944.5|1943.5|1944.5|1943|1944.5|1943.5|1944.5|1943|296
1621418300000|2021-05-19 09:58:20|||||||||596
1621418310000|2021-05-19 09:58:30|||||||||818
1621418320000|2021-05-19 09:58:40|||||||||1
1621418340000|2021-05-19 09:59:00|||||||||9
1621418350000|2021-05-19 09:59:10|1945|1943.5|1945|1943.5|1945|1944|1944.5|1943.5|1127
1621418380000|2021-05-19 09:59:40||1944||1943.5||1944||1943.5|0
1621418420000|2021-05-19 10:00:20|||||||||231
1621418430000|2021-05-19 10:00:30||1944||1944||1944||1944|0
1621418440000|2021-05-19 10:00:40|||||||||102
1621418460000|2021-05-19 10:01:00|1945.5|1944.5|1945.5|1945|1945.5|1945|1945.5|1944.5|641
1621418470000|2021-05-19 10:01:10||1944.5||1944.5||1944.5||1944.5|0
1621418480000|2021-05-19 10:01:20|1946|1945|1946|1944.5|1946|1945.5|1945.5|1944.5|564
1621418500000|2021-05-19 10:01:40|1946.5|1945|1947|1946|1947|1946.5|1946|1945|1090
1621418510000|2021-05-19 10:01:50|1947.5|1946.5|1948|1946.5|1948|1946.5|1947|1946|441
1621418520000|2021-05-19 10:02:00||1947||1946||1947||1946|593
1621418530000|2021-05-19 10:02:10|1948.5|1946.5|1950|1949|1950.5|1949|1948.5|1946.5|807
1621418540000|2021-05-19 10:02:20|1950.5||1950.5||1950.5||1950.5||4172
1621418550000|2021-05-19 10:02:30|1950||1950||1950.5||1950||14
1621418560000|2021-05-19 10:02:40||1948.5||1948.5||1948.5||1948.5|115
1621418570000|2021-05-19 10:02:50|1949.5||1949.5||1949.5||1949.5||0
1621418580000|2021-05-19 10:03:00|1949|1948|1949|1947.5|1949|1948|1949|1947.5|539
1621418590000|2021-05-19 10:03:10|||||||||8
1621418610000|2021-05-19 10:03:30|||||||||1000
1621418620000|2021-05-19 10:03:40|1948.5||1948.5||1948.5||1948.5||0
1621418630000|2021-05-19 10:03:50|||||||||13
1621418640000|2021-05-19 10:04:00||1948||1948||1948||1948|0
1621418690000|2021-05-19 10:04:50|||||||||51
1621418700000|2021-05-19 10:05:00|1949||1950||1950||1949||336
1621418720000|2021-05-19 10:05:20|1949.5||1949.5||1949.5||1949.5||0
1621418730000|2021-05-19 10:05:30|1949||1948.5||1949||1948.5||0
1621418740000|2021-05-19 10:05:40|1949|1947.5|1948|1947.5|1949|1947.5|1948|1947.5|89
1621418790000|2021-05-19 10:06:30|||||||||36
1621418810000|2021-05-19 10:06:50|||||||||20
1621418820000|2021-05-19 10:07:00|1949|1947|1948|1947|1949|1947|1948|1947|1131
1621418850000|2021-05-19 10:07:30|1948.5|1947.5|1948|1947|1949|1947.5|1948|1947|136
1621418860000|2021-05-19 10:07:40||1947.5||1947.5||1947.5||1947.5|0
1621418910000|2021-05-19 10:08:30|||||||||46
1621418960000|2021-05-19 10:09:20|1947.5|1947|1947.5|1946|1947.5|1947|1947.5|1946|284
1621418970000|2021-05-19 10:09:30|1947||1947||1947||1947||0
1621418980000|2021-05-19 10:09:40|1946.5|1945.5|1946.5|1945|1946.5|1945.5|1946.5|1945|171
1621419030000|2021-05-19 10:10:30|1947|1945.5|1948.5|1947.5|1948.5|1947.5|1946.5|1945.5|859
1621419110000|2021-05-19 10:11:50|||||||||34
1621419120000|2021-05-19 10:12:00|||||||||82
1621419150000|2021-05-19 10:12:30|1948||1948||1948||1948||0
1621419170000|2021-05-19 10:12:50|||||||||80
1621419210000|2021-05-19 10:13:30|||||||||108
1621419220000|2021-05-19 10:13:40|||||||||14
1621419230000|2021-05-19 10:13:50|1948.5||1948.5||1948.5||1948.5||119
1621419240000|2021-05-19 10:14:00|1948|1947|1948|1946|1948.5|1947|1948|1946|169
1621419270000|2021-05-19 10:14:30|1947.5||1947.5||1947.5||1947.5||0
1621419280000|2021-05-19 10:14:40|1947||1947||1947||1947||0
1621419310000|2021-05-19 10:15:10||1945.5||1945.5||1945.5||1945.5|9
1621419320000|2021-05-19 10:15:20|||||||||216
1621419380000|2021-05-19 10:16:20||1945||1945||1945||1945|0
1621419390000|2021-05-19 10:16:30||1945.5||1945.5||1945.5||1945.5|0
1621419400000|2021-05-19 10:16:40|||||||||328
1621419490000|2021-05-19 10:18:10|||||||||70
1621419500000|2021-05-19 10:18:20|1946.5||1946.5||1946.5||1946.5||176
1621419540000|2021-05-19 10:19:00|||||||||170
1621419560000|2021-05-19 10:19:20|1947|1946|1947.5|1946.5|1947.5|1946.5|1947|1946|568
1621419630000|2021-05-19 10:20:30|||||||||225
1621419660000|2021-05-19 10:21:00|||||||||25
1621419770000|2021-05-19 10:22:50|||||||||136
1621419820000|2021-05-19 10:23:40|1947|1946|1947|1946.5|1947.5|1946.5|1946.5|1946|317
1621419830000|2021-05-19 10:23:50|||||||||60
1621419840000|2021-05-19 10:24:00|||||||||12
1621419850000|2021-05-19 10:24:10|1947.5||1947.5||1947.5||1947.5||2753
1621419860000|2021-05-19 10:24:20|1948.5|1947|1948.5|1947.5|1948.5|1947.5|1948.5|1946.5|510
1621419870000|2021-05-19 10:24:30||1947||1947||1947.5||1947|0
1621419880000|2021-05-19 10:24:40|||||||||2
1621419900000|2021-05-19 10:25:00|1948|1946.5|1948|1946.5|1948|1946.5|1948|1946.5|0
1621419910000|2021-05-19 10:25:10|||||||||128
1621419950000|2021-05-19 10:25:50|1948.5|1947|1948|1947|1948.5|1947.5|1948|1947|61
1621419960000|2021-05-19 10:26:00||1946.5||1947||1947||1946.5|0
1621420030000|2021-05-19 10:27:10||1947.5||1947.5||1947.5||1947.5|0
1621420050000|2021-05-19 10:27:30|1948.5|1948.5|1950.5|1949|1950.5|1949|1948.5|1948.5|621
1621420120000|2021-05-19 10:28:40|||||||||54
1621420140000|2021-05-19 10:29:00||1949.5||1949.5||1949.5||1949.5|7
1621420150000|2021-05-19 10:29:10|1951|1950|1952|1951.5|1952|1951.5|1951|1950|454
1621420160000|2021-05-19 10:29:20|1953|1952|1955.5|1953.5|1956|1953.5|1953|1952|163
1621420190000|2021-05-19 10:29:50|||||||||26
1621420200000|2021-05-19 10:30:00|||||||||13
1621420230000|2021-05-19 10:30:30|1955|1953|1954.5|1953|1955|1953.5|1954|1953|495
1621420260000|2021-05-19 10:31:00|1954|1952.5|1954|1952|1954|1952.5|1953.5|1951.5|91
1621420270000|2021-05-19 10:31:10|1953.5||1953.5||1953.5||1953.5||0
1621420410000|2021-05-19 10:33:30||1952.5||1952.5||1952.5||1952.5|7
1621420420000|2021-05-19 10:33:40|1953|1952|1953|1951.5|1953|1952|1953|1951.5|425
1621420510000|2021-05-19 10:35:10||1952||1952||1952||1952|15
1621420520000|2021-05-19 10:35:20||1952.5||1952.5||1952.5||1952.5|12
1621420530000|2021-05-19 10:35:30|||||||||129
1621420550000|2021-05-19 10:35:50|||||||||127
1621420560000|2021-05-19 10:36:00|||||||||205
1621420580000|2021-05-19 10:36:20|1953.5||1953.5||1953.5||1953||846
1621420590000|2021-05-19 10:36:30|1953||1953||1953||1953||0
1621420620000|2021-05-19 10:37:00||1951.5||1951.5||1951.5||1951.5|2
1621420650000|2021-05-19 10:37:30|1952.5|1951|1952|1951|1952.5|1951|1952|1951|86
1621420670000|2021-05-19 10:37:50|||||||||18
1621420680000|2021-05-19 10:38:00|||||||||102
1621420690000|2021-05-19 10:38:10||1950.5||1950||1950.5||1950|22
1621420700000|2021-05-19 10:38:20||1950.5||1950.5||1950.5||1950.5|204
1621420730000|2021-05-19 10:38:50|||||||||149
1621420740000|2021-05-19 10:39:00||1950||1950||1950||1950|0
1621420750000|2021-05-19 10:39:10|1951.5||1951.5||1951.5||1951.5||0
1621420760000|2021-05-19 10:39:20||1949.5||1949.5||1949.5||1949.5|10
1621420770000|2021-05-19 10:39:30|1951||1951||1951||1951||0
1621420780000|2021-05-19 10:39:40||1949||1949||1949||1949|36
1621420790000|2021-05-19 10:39:50|1950.5||1950.5||1950.5||1950.5||0
1621420810000|2021-05-19 10:40:10|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|457
1621420850000|2021-05-19 10:40:50|||||||||100
1621420870000|2021-05-19 10:41:10|||||||||185
1621420980000|2021-05-19 10:43:00|1951.5|1950|1952|1951|1952|1951|1951.5|1950|596
1621421020000|2021-05-19 10:43:40|||||||||142
1621421030000|2021-05-19 10:43:50|||||||||50
1621421050000|2021-05-19 10:44:10|1952.5|1951.5|1955.5|1953.5|1955.5|1953.5|1952|1951.5|950
1621421060000|2021-05-19 10:44:20|1956|1954|1956|1954|1956.5|1954|1956|1954|0
1621421090000|2021-05-19 10:44:50||1954.5||1954.5||1954.5||1954.5|0
1621421100000|2021-05-19 10:45:00|||||||||204
1621421110000|2021-05-19 10:45:10||1955||1955||1955||1955|40
1621421130000|2021-05-19 10:45:30|1955.5|1954.5|1956|1954.5|1956|1954.5|1955|1954|558
1621421160000|2021-05-19 10:46:00||1955||1955||1955||1955|0
1621421190000|2021-05-19 10:46:30|1956.5|1955.5|1955|1954|1956.5|1955.5|1955|1953.5|715
1621421200000|2021-05-19 10:46:40|||||||||340
1621421280000|2021-05-19 10:48:00|||||||||672
1621421290000|2021-05-19 10:48:10|||||||||18
1621421380000|2021-05-19 10:49:40|||||||||3
1621421420000|2021-05-19 10:50:20|||||||||194
1621421470000|2021-05-19 10:51:10|1955.5|1954.5|1955|1954|1956|1954.5|1955|1954|248
1621421480000|2021-05-19 10:51:20|||||||||32
1621421490000|2021-05-19 10:51:30|||||||||6
1621421500000|2021-05-19 10:51:40|||||||||16
1621421510000|2021-05-19 10:51:50|||||||||2
1621421530000|2021-05-19 10:52:10|||||||||33
1621421560000|2021-05-19 10:52:40|||||||||11
1621421570000|2021-05-19 10:52:50|||||||||34
1621421580000|2021-05-19 10:53:00|1955.5|1954.5|1956.5|1955.5|1957|1956|1955.5|1954.5|2137
1621421640000|2021-05-19 10:54:00|||||||||128
1621421690000|2021-05-19 10:54:50|1956|1954.5|1956|1955|1956|1955|1955.5|1954.5|781
1621421710000|2021-05-19 10:55:10|1956.5|1955.5|1956|1955|1956.5|1955.5|1956|1955|60
1621421760000|2021-05-19 10:56:00|1955.5||1955.5||1955.5||1955.5||0
1621421770000|2021-05-19 10:56:10|1956||1956||1956||1956||310
1621421790000|2021-05-19 10:56:30|1955.5|1954.5|1954.5|1954|1955.5|1954.5|1954.5|1953.5|222
1621421810000|2021-05-19 10:56:50|1954|1953.5|1953.5|1953|1954|1953.5|1953.5|1953|277
1621421820000|2021-05-19 10:57:00|1953|1952|1953|1951.5|1953|1952|1953|1951.5|5
1621421830000|2021-05-19 10:57:10|||||||||6
1621421840000|2021-05-19 10:57:20||1952||1952||1952||1952|187
1621421880000|2021-05-19 10:58:00||1951.5||1951.5||1951.5||1951.5|195
1621421940000|2021-05-19 10:59:00|1953.5|1952|1953|1952|1953.5|1952.5|1953|1952|765
1621421970000|2021-05-19 10:59:30||1952.5||1952||1952.5||1952|73
1621422000000|2021-05-19 11:00:00|||||||||126
1621422010000|2021-05-19 11:00:10|1952.5|1951.5|1953|1952|1953|1952|1952|1951.5|1040
1621422060000|2021-05-19 11:01:00|||||||||48
1621422090000|2021-05-19 11:01:30|||||||||54
1621422100000|2021-05-19 11:01:40|||||||||62
1621422110000|2021-05-19 11:01:50|||||||||498
1621422130000|2021-05-19 11:02:10|||||||||22
1621422140000|2021-05-19 11:02:20|||||||||184
1621422190000|2021-05-19 11:03:10|||||||||184
1621422210000|2021-05-19 11:03:30|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953|1952|252
1621422220000|2021-05-19 11:03:40|1953|1952|1953|1952|1953|1952|1953|1952|57
1621422240000|2021-05-19 11:04:00|1952.5|1951.5|1952.5|1951|1952.5|1951.5|1952.5|1950.5|673
1621422250000|2021-05-19 11:04:10|1952|1950.5|1950|1949|1952|1950.5|1950|1949|372
1621422260000|2021-05-19 11:04:20|1949.5|1948.5|1949.5|1948|1949.5|1948.5|1949.5|1948|467
1621422270000|2021-05-19 11:04:30|1950|1948.5|1953|1951.5|1953|1951.5|1950|1948.5|2422
1621422280000|2021-05-19 11:04:40|1952.5|1951|1952.5|1950.5|1952.5|1951|1952.5|1950.5|65
1621422290000|2021-05-19 11:04:50||1951||1951||1951||1951|14
1621422300000|2021-05-19 11:05:00|1953|1951.5|1953|1951.5|1953|1951.5|1953|1951.5|0
1621422330000|2021-05-19 11:05:30|||||||||40
1621422340000|2021-05-19 11:05:40|||||||||1
1621422350000|2021-05-19 11:05:50|||||||||162
1621422360000|2021-05-19 11:06:00|1952.5||1953||1953||1952||118
1621422440000|2021-05-19 11:07:20||1952||1952||1952||1952|0
1621422460000|2021-05-19 11:07:40|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|848
1621422480000|2021-05-19 11:08:00|1953||1953||1953||1953||0
1621422490000|2021-05-19 11:08:10|||||||||250
1621422500000|2021-05-19 11:08:20|||||||||266
1621422530000|2021-05-19 11:08:50|||||||||108
1621422550000|2021-05-19 11:09:10|||||||||144
1621422570000|2021-05-19 11:09:30|1953.5|1952|1953|1952|1953.5|1952.5|1953|1952|537
1621422580000|2021-05-19 11:09:40|||||||||122
1621422650000|2021-05-19 11:10:50|||||||||178
1621422690000|2021-05-19 11:11:30|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|125
1621422700000|2021-05-19 11:11:40|1953|1952|1953|1952|1953|1952|1953|1952|60
1621422710000|2021-05-19 11:11:50|1953.5||1953.5||1953.5||1953.5||0
1621422740000|2021-05-19 11:12:20|1953||1953||1953||1953||0
1621422750000|2021-05-19 11:12:30|||||||||47
1621422790000|2021-05-19 11:13:10|||||||||81
1621422810000|2021-05-19 11:13:30|||||||||265
1621422830000|2021-05-19 11:13:50|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|102
1621422850000|2021-05-19 11:14:10|1953||1953.5||1954||1953||0
1621422890000|2021-05-19 11:14:50|||||||||105
1621422910000|2021-05-19 11:15:10||1952||1952||1952||1952|21
1621422940000|2021-05-19 11:15:40|||||||||70
1621422950000|2021-05-19 11:15:50|||||||||160
1621422960000|2021-05-19 11:16:00|1953|1951.5|1952|1951.5|1953|1951.5|1952|1951|657
1621422970000|2021-05-19 11:16:10|||||||||82
1621423010000|2021-05-19 11:16:50|1951.5|1951|1951.5|1951|1951.5|1951|1951.5|1951|56
1621423020000|2021-05-19 11:17:00|||||||||68
1621423030000|2021-05-19 11:17:10|||||||||101
1621423040000|2021-05-19 11:17:20|||||||||140
1621423050000|2021-05-19 11:17:30|||||||||16
1621423100000|2021-05-19 11:18:20|||||||||80
1621423140000|2021-05-19 11:19:00|1951|1950.5|1951.5|1950.5|1951.5|1950.5|1951|1950.5|509
1621423150000|2021-05-19 11:19:10|1951|1950|1951|1950|1951.5|1950|1951|1950|104
1621423170000|2021-05-19 11:19:30|1950.5|1949.5|1951.5|1950.5|1951.5|1951|1950.5|1949.5|3564
1621423180000|2021-05-19 11:19:40|1952|1951|1953.5|1952|1953.5|1952|1952|1950.5|674
1621423190000|2021-05-19 11:19:50|1954|1952.5|1954|1952.5|1954|1953|1954|1952.5|441
1621423200000|2021-05-19 11:20:00||1953||1953||1953||1953|0
1621423210000|2021-05-19 11:20:10|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|1954.5|1953|115
1621423220000|2021-05-19 11:20:20|1955|1954|1956|1954.5|1956|1954.5|1955|1954|444
1621423230000|2021-05-19 11:20:30|1955.5||1955.5||1955.5||1955.5||4121
1621423240000|2021-05-19 11:20:40|1955|1953.5|1954.5|1953.5|1955|1953.5|1954.5|1953.5|555
1621423250000|2021-05-19 11:20:50|||||||||153
1621423260000|2021-05-19 11:21:00|1954|1953|1954|1953|1954|1953|1954|1953|100
1621423270000|2021-05-19 11:21:10|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|362
1621423280000|2021-05-19 11:21:20|||||||||11
1621423320000|2021-05-19 11:22:00||1952||1952||1952||1952|12
1621423350000|2021-05-19 11:22:30|1953||1953||1953||1953||353
1621423360000|2021-05-19 11:22:40||1952.5||1952.5||1952.5||1952.5|0
1621423430000|2021-05-19 11:23:50||1952||1952||1952||1952|673
1621423500000|2021-05-19 11:25:00|1953.5|1952.5|1954|1952.5|1954|1953|1953.5|1952|115
1621423510000|2021-05-19 11:25:10|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1952|44
1621423540000|2021-05-19 11:25:40|||||||||8
1621423550000|2021-05-19 11:25:50|||||||||16
1621423560000|2021-05-19 11:26:00|1952.5||1952.5||1952.5||1952.5||231
1621423600000|2021-05-19 11:26:40||1951.5||1951||1951.5||1951|505
1621423630000|2021-05-19 11:27:10|||||||||51
1621423640000|2021-05-19 11:27:20|1952||1952||1952||1952||0
1621423670000|2021-05-19 11:27:50|||||||||700
1621423690000|2021-05-19 11:28:10|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950|290
1621423710000|2021-05-19 11:28:30|1951||1951||1951||1951||0
1621423720000|2021-05-19 11:28:40|||||||||589
1621423730000|2021-05-19 11:28:50|1951.5|1950|1951.5|1949.5|1951.5|1950.5|1951|1949|171
1621423740000|2021-05-19 11:29:00|1951|1949|1951|1949|1951|1949|1951|1949|0
1621423750000|2021-05-19 11:29:10||1949.5||1949.5||1950||1949.5|189
1621423760000|2021-05-19 11:29:20||1949||1949||1949||1949|66
1621423780000|2021-05-19 11:29:40||1949.5||1949.5||1949.5||1949.5|0
1621423820000|2021-05-19 11:30:20||1950||1950||1950||1950|0
1621423860000|2021-05-19 11:31:00|||||||||130
1621423870000|2021-05-19 11:31:10|1949.5|1949.5|1949|1947|1949.5|1949.5|1949|1947|4300
1621423880000|2021-05-19 11:31:20|1949.5|1947.5|1949.5|1948.5|1949.5|1948.5|1949|1947.5|159
1621423890000|2021-05-19 11:31:30|1949|1948|1949|1947.5|1949|1948|1949|1947.5|2764
1621423900000|2021-05-19 11:31:40|1948.5|1947|1947.5|1945.5|1948.5|1947|1947.5|1945.5|1211
1621423910000|2021-05-19 11:31:50|1947||1947||1947||1947||0
1621423930000|2021-05-19 11:32:10|1947.5|1946|1947|1945.5|1947.5|1946.5|1947|1945.5|750
1621423940000|2021-05-19 11:32:20|1947.5|1946|1947.5|1946.5|1947.5|1946.5|1947.5|1946|400
1621423950000|2021-05-19 11:32:30|||||||||5
1621423960000|2021-05-19 11:32:40|1948|1947|1948.5|1947.5|1948.5|1947.5|1948|1947|1024
1621423970000|2021-05-19 11:32:50|1949|1948|1950|1948|1950.5|1948.5|1948.5|1948|1374
1621423980000|2021-05-19 11:33:00|1949.5|1948.5|1950|1948.5|1950|1949|1949.5|1948.5|1203
1621423990000|2021-05-19 11:33:10|1949.5|1948|1950|1948.5|1950.5|1949|1949.5|1947.5|1807
1621424000000|2021-05-19 11:33:20||1949||1949||1949||1949|0
1621424010000|2021-05-19 11:33:30|1950.5|1949.5|1950.5|1949.5|1951|1949.5|1950|1949.5|361
1621424020000|2021-05-19 11:33:40|||||||||300
1621424030000|2021-05-19 11:33:50|1950|1949|1949.5|1948|1950|1949|1949.5|1948|1915
1621424040000|2021-05-19 11:34:00|1949|1947.5|1950|1948|1950|1948|1948.5|1947.5|528
1621424050000|2021-05-19 11:34:10|1949.5||1949||1949.5||1949||3
1621424060000|2021-05-19 11:34:20|1948.5||1948.5||1948.5||1948.5||0
1621424070000|2021-05-19 11:34:30||1947.5||1947.5||1947.5||1947.5|14
1621424080000|2021-05-19 11:34:40|1948|1947|1948|1946.5|1948|1947|1947.5|1946.5|624
1621424110000|2021-05-19 11:35:10|1948.5|1947|1948.5|1947|1948.5|1947|1948.5|1946.5|0
1621424160000|2021-05-19 11:36:00|1947.5|1947.5|1948.5|1947.5|1948.5|1947.5|1947.5|1947|10471
1621424170000|2021-05-19 11:36:10|||||||||337
1621424200000|2021-05-19 11:36:40|1949|1948|1949|1947.5|1949|1948|1948.5|1947.5|3378
1621424210000|2021-05-19 11:36:50|1949.5||1949||1949.5||1949||0
1621424220000|2021-05-19 11:37:00|1948.5||1949||1949||1948.5||0
1621424230000|2021-05-19 11:37:10|1948.5||1948.5||1948.5||1948.5||0
1621424240000|2021-05-19 11:37:20||1947||1947||1947||1947|6
1621424260000|2021-05-19 11:37:40|1949|1947.5|1950.5|1949|1951|1949|1949|1947.5|2268
1621424270000|2021-05-19 11:37:50||1950||1949||1950||1949|500
1621424280000|2021-05-19 11:38:00|1951|1949.5|1951|1950.5|1951|1950.5|1951|1949.5|460
1621424290000|2021-05-19 11:38:10|1951.5|1951|1952.5|1951|1952.5|1951|1951|1950.5|525
1621424300000|2021-05-19 11:38:20||1951.5||1951.5||1951.5||1951.5|657
1621424310000|2021-05-19 11:38:30|1953|1952|1952.5|1951.5|1953|1952|1952.5|1951.5|349
1621424320000|2021-05-19 11:38:40|1953|1952|1953|1951.5|1953.5|1952|1952.5|1951.5|84
1621424330000|2021-05-19 11:38:50|1952.5|1952|1952.5|1951.5|1953|1952|1952.5|1951.5|19
1621424340000|2021-05-19 11:39:00|1953|1952|1952.5|1952|1953|1952|1952.5|1951.5|508
1621424350000|2021-05-19 11:39:10|1953|1952.5|1952.5|1951.5|1953.5|1952.5|1952|1951.5|900
1621424360000|2021-05-19 11:39:20|1953|1952|1953.5|1952.5|1953.5|1952.5|1953|1952|69
1621424370000|2021-05-19 11:39:30|1953|1952|1952|1951|1953|1952|1952|1950.5|2949
1621424380000|2021-05-19 11:39:40|1952.5|1951.5|1953|1951.5|1953|1951.5|1952.5|1951|359
1621424390000|2021-05-19 11:39:50|1953.5|1952|1953|1951.5|1954|1952.5|1953|1951.5|1365
1621424400000|2021-05-19 11:40:00|1952.5|1952.5|1952|1951|1953.5|1952.5|1952|1951|2321
1621424410000|2021-05-19 11:40:10|1951.5|1950.5|1951|1950|1951.5|1950.5|1951|1949.5|355
1621424420000|2021-05-19 11:40:20|1950.5|1950.5|1951.5|1950|1951.5|1950.5|1950.5|1949.5|1228
1621424430000|2021-05-19 11:40:30|1951|1950.5|1951.5|1949.5|1951.5|1951|1951|1949.5|500
1621424440000|2021-05-19 11:40:40|1951|1949|1950|1949|1951|1949|1950|1949|102
1621424450000|2021-05-19 11:40:50|1949.5|1948.5|1945|1944|1949.5|1948.5|1945|1944|3573
1621424460000|2021-05-19 11:41:00|1944.5|1943.5|1943|1941.5|1944.5|1943.5|1943|1941.5|223
1621424470000|2021-05-19 11:41:10|1942|1941|1942.5|1940.5|1942.5|1942.5|1941.5|1940|4334
1621424480000|2021-05-19 11:41:20|1943|1941|1943.5|1942|1943.5|1942|1943|1941|3172
1621424490000|2021-05-19 11:41:30|1943|1941.5|1942.5|1940.5|1943|1942|1942.5|1940.5|452
1621424500000|2021-05-19 11:41:40|1942|1940|1939.5|1938.5|1942.5|1940|1939.5|1938.5|2180
1621424510000|2021-05-19 11:41:50|1940.5|1939|1941|1939|1941|1939|1940.5|1938.5|78
1621424520000|2021-05-19 11:42:00|1940|1938.5|1939|1938|1940|1938.5|1939|1937.5|464
1621424530000|2021-05-19 11:42:10|1939.5|1937.5|1939|1937.5|1939.5|1937.5|1939|1937.5|0
1621424550000|2021-05-19 11:42:30|1938.5|1937|1938|1937|1939|1937|1938|1937|1170
1621424560000|2021-05-19 11:42:40|||||||||2
1621424570000|2021-05-19 11:42:50||1936.5||1936||1936.5||1936|6
1621424600000|2021-05-19 11:43:20|1937.5|1935.5|1937|1935|1937.5|1935.5|1937|1935|2228
1621424630000|2021-05-19 11:43:50|||||||||25
1621424640000|2021-05-19 11:44:00|1937.5|1935.5|1937.5|1936|1937.5|1936|1937|1935.5|440
1621424650000|2021-05-19 11:44:10|1938|1936.5|1938|1936.5|1938|1936.5|1938|1936.5|26
1621424660000|2021-05-19 11:44:20|1939|1937|1940.5|1938.5|1941|1940|1938|1937|2203
1621424670000|2021-05-19 11:44:30|1940|1939.5|1941|1939.5|1941|1939.5|1940|1939.5|0
1621424680000|2021-05-19 11:44:40|1940.5|1940|1941|1940|1941|1940|1940.5|1939.5|477
1621424690000|2021-05-19 11:44:50||1939.5||1939.5||1939.5||1939.5|0
1621424710000|2021-05-19 11:45:10|1941.5|1940|1942|1940|1942|1940|1941.5|1940|406
1621424720000|2021-05-19 11:45:20|||||||||4
1621424730000|2021-05-19 11:45:30|1942.5|1941|1943|1942|1943.5|1942|1942|1941|412
1621424740000|2021-05-19 11:45:40|1943.5|1941.5|1941.5|1939.5|1943.5|1941.5|1941|1939.5|523
1621424750000|2021-05-19 11:45:50|1941|1940|1940.5|1939.5|1941|1940|1940.5|1939.5|311
1621424760000|2021-05-19 11:46:00|1941|1940|1941|1940|1941.5|1940.5|1941|1940|339
1621424770000|2021-05-19 11:46:10|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941|1940|370
1621424780000|2021-05-19 11:46:20|||||||||1803
1621424830000|2021-05-19 11:47:10|1941||1941.5||1941.5||1941||1133
1621424850000|2021-05-19 11:47:30|1942|1941|1942|1941|1942|1941|1942|1940.5|39
1621424880000|2021-05-19 11:48:00|||||||||137
1621424900000|2021-05-19 11:48:20|||||||||9
1621424970000|2021-05-19 11:49:30||1941.5||1941.5||1941.5||1941.5|76
1621424990000|2021-05-19 11:49:50|||||||||257
1621425000000|2021-05-19 11:50:00|1941.5|1941|1941.5|1941|1941.5|1941|1941.5|1941|570
1621425020000|2021-05-19 11:50:20|||||||||16
1621425060000|2021-05-19 11:51:00|1941|1940|1940.5|1939|1941.5|1940|1940.5|1939|617
1621425070000|2021-05-19 11:51:10||1938.5||1938.5||1938.5||1938.5|0
1621425080000|2021-05-19 11:51:20||1939||1938.5||1939||1938.5|0
1621425090000|2021-05-19 11:51:30||1939||1939||1939||1939|14
1621425130000|2021-05-19 11:52:10|||||||||162
1621425150000|2021-05-19 11:52:30|1940||1940||1940||1940||1066
1621425180000|2021-05-19 11:53:00|||||||||190
1621425190000|2021-05-19 11:53:10|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|50
1621425230000|2021-05-19 11:53:50|||||||||158
1621425240000|2021-05-19 11:54:00|||||||||159
1621425280000|2021-05-19 11:54:40|||||||||72
1621425310000|2021-05-19 11:55:10|||||||||2197
1621425330000|2021-05-19 11:55:30|1940|1939|1940.5|1939|1940.5|1939|1940|1939|936
1621425340000|2021-05-19 11:55:40|1940||1940||1940||1940||0
1621425360000|2021-05-19 11:56:00|1939.5|1938.5|1939|1937.5|1939.5|1938.5|1939|1937.5|301
1621425370000|2021-05-19 11:56:10||1937||1937||1937.5||1937|0
1621425390000|2021-05-19 11:56:30|1938.5|1936.5|1938.5|1936.5|1938.5|1936.5|1938|1936.5|0
1621425410000|2021-05-19 11:56:50|1938||1938||1938||1938||0
1621425420000|2021-05-19 11:57:00|1937.5|1936|1937.5|1936|1937.5|1936|1937.5|1936|0
1621425430000|2021-05-19 11:57:10|||||||||116
1621425490000|2021-05-19 11:58:10|1937||1937||1937||1937||47
1621425510000|2021-05-19 11:58:30|1937.5||1937||1937.5||1937||474
1621425520000|2021-05-19 11:58:40|1937.5||1937.5||1937.5||1937.5||0
1621425580000|2021-05-19 11:59:40|1938|1936.5|1938.5|1937.5|1938.5|1937.5|1938|1936.5|1380
1621425600000|2021-05-19 12:00:00|1938||1938||1938||1938||132
1621425610000|2021-05-19 12:00:10||1936.5||1936.5||1936.5||1936.5|341
1621425650000|2021-05-19 12:00:50||1937||1937||1937||1937|0
1621425660000|2021-05-19 12:01:00|1938.5|1937.5|1938.5|1937|1938.5|1937.5|1938.5|1937|73
1621425680000|2021-05-19 12:01:20|1938|1936.5|1932.5|1931.5|1938.5|1936.5|1932.5|1931|11086
1621425690000|2021-05-19 12:01:30||1931||1931||1931||1931|284
1621425700000|2021-05-19 12:01:40|||||||||16
1621425710000|2021-05-19 12:01:50|1932|1930.5|1931.5|1930.5|1932|1930.5|1931.5|1930.5|25041
1621425730000|2021-05-19 12:02:10|||||||||54
1621425740000|2021-05-19 12:02:20|||||||||16
1621425750000|2021-05-19 12:02:30|1931|1930|1930.5|1929.5|1931|1930.5|1930|1929.5|627
1621425770000|2021-05-19 12:02:50|1930|1929|1928.5|1927.5|1930|1929|1928.5|1927.5|414
1621425780000|2021-05-19 12:03:00|1928|1927|1926.5|1926|1928.5|1927|1926.5|1926|1926
1621425790000|2021-05-19 12:03:10|1926|1925|1925|1923|1926|1925|1924.5|1922|945
1621425800000|2021-05-19 12:03:20|1924.5|1923.5|1924.5|1922|1925|1923.5|1924.5|1922|280
1621425810000|2021-05-19 12:03:30|||||||||2
1621425820000|2021-05-19 12:03:40|1924||1923.5||1924||1923||203
1621425830000|2021-05-19 12:03:50|1923||1923||1923||1923||2
1621425840000|2021-05-19 12:04:00|1923.5||1923||1923.5||1923||254
1621425850000|2021-05-19 12:04:10|||||||||206
1621425860000|2021-05-19 12:04:20|||||||||2
1621425890000|2021-05-19 12:04:50|1923.5||1923.5||1923.5||1923.5||1165
1621425900000|2021-05-19 12:05:00|1923|1921.5|1921.5|1920|1923.5|1921.5|1921.5|1919.5|1291
1621425910000|2021-05-19 12:05:10|1921|1919.5|1925.5|1922.5|1925.5|1922.5|1920|1919|2633
1621425920000|2021-05-19 12:05:20|||||||||2
1621425940000|2021-05-19 12:05:40|1925||1924.5||1925||1924.5||3
1621425960000|2021-05-19 12:06:00|1924|1922|1925|1923.5|1925|1923.5|1923.5|1922|1331
1621425970000|2021-05-19 12:06:10|1925.5||1925.5||1925.5||1925.5||253
1621425980000|2021-05-19 12:06:20|||||||||2
1621426000000|2021-05-19 12:06:40|1925||1925||1925||1925||0
1621426010000|2021-05-19 12:06:50|||||||||2
1621426020000|2021-05-19 12:07:00|1925.5|1924|1926|1924.5|1926|1925|1925.5|1924|782
1621426030000|2021-05-19 12:07:10||1925||1925||1925||1925|12
1621426040000|2021-05-19 12:07:20||1924.5||1924.5||1924.5||1924.5|55
1621426050000|2021-05-19 12:07:30|1926.5|1925|1929.5|1926.5|1929.5|1926.5|1926.5|1925|1447
1621426060000|2021-05-19 12:07:40|1929||1929||1929||1928.5||702
1621426070000|2021-05-19 12:07:50|||||||||191
1621426080000|2021-05-19 12:08:00|||||||||8084
1621426090000|2021-05-19 12:08:10|1928.5||1928.5||1928.5||1928.5||0
1621426110000|2021-05-19 12:08:30|1928|1927|1928.5|1927.5|1928.5|1927.5|1927.5|1926.5|1870
1621426120000|2021-05-19 12:08:40|1928|1927|1928.5|1927|1928.5|1927|1928|1927|30
1621426140000|2021-05-19 12:09:00|||||||||165
1621426160000|2021-05-19 12:09:20|1929|1927.5|1928.5|1927|1929|1928|1928|1927|470
1621426170000|2021-05-19 12:09:30|||||||||4
1621426180000|2021-05-19 12:09:40|1929|1927.5|1929|1927.5|1929.5|1927.5|1928.5|1927.5|725
1621426190000|2021-05-19 12:09:50|1929.5||1929.5||1929.5||1929.5||0
1621426200000|2021-05-19 12:10:00|1929|1927|1929|1927|1929|1927|1928.5|1927|0
1621426260000|2021-05-19 12:11:00|||||||||74
1621426310000|2021-05-19 12:11:50|||||||||44
1621426320000|2021-05-19 12:12:00||1927.5||1928||1928||1927.5|0
1621426330000|2021-05-19 12:12:10|1928.5|1927|1928|1927|1928.5|1927|1928|1927|178
1621426340000|2021-05-19 12:12:20|1927.5|1926|1927|1926|1927.5|1926|1927|1926|92
1621426350000|2021-05-19 12:12:30|||||||||195
1621426370000|2021-05-19 12:12:50||1925||1925||1925||1925|5
1621426390000|2021-05-19 12:13:10|||||||||50
1621426410000|2021-05-19 12:13:30|||||||||76
1621426440000|2021-05-19 12:14:00|1927.5|1925.5|1927|1926.5|1928|1926.5|1927|1925.5|487
1621426450000|2021-05-19 12:14:10|1927.5|1926|1927|1926|1927.5|1926|1927|1926|351
1621426460000|2021-05-19 12:14:20|||||||||2
1621426470000|2021-05-19 12:14:30|1927.5|1927|1928|1927|1928|1927|1927.5|1926.5|228
1621426550000|2021-05-19 12:15:50|1928.5||1928||1928.5||1928||450
1621426560000|2021-05-19 12:16:00|||||||||106
1621426580000|2021-05-19 12:16:20|||||||||24
1621426590000|2021-05-19 12:16:30|||||||||25
1621426600000|2021-05-19 12:16:40|1928.5|1927.5|1929.5|1928|1930|1928|1928.5|1927.5|381
1621426610000|2021-05-19 12:16:50|1929|1928.5|1929|1928|1929|1928.5|1929|1928|0
1621426620000|2021-05-19 12:17:00|1928.5||1928.5||1928.5||1928.5||159
1621426630000|2021-05-19 12:17:10|1928|1927|1928|1927|1928.5|1928|1928|1927|531
1621426640000|2021-05-19 12:17:20|1927.5|1926.5|1926|1924.5|1928|1927|1925.5|1924.5|3290
1621426650000|2021-05-19 12:17:30|1926.5|1925|1927|1925.5|1927|1926|1926.5|1925|580
1621426660000|2021-05-19 12:17:40|1928|1926.5|1928|1926.5|1928|1926.5|1928|1926.5|310
1621426670000|2021-05-19 12:17:50|1927.5|1927|1927.5|1926.5|1928|1927|1927.5|1926.5|47
1621426680000|2021-05-19 12:18:00|1928|1927|1928|1927|1928|1927|1928|1927|581
1621426690000|2021-05-19 12:18:10|1928.5|1927.5|1928|1927.5|1928.5|1927.5|1928|1927.5|556
1621426700000|2021-05-19 12:18:20|1928.5|1928|1928.5|1927.5|1928.5|1928|1928.5|1927.5|53
1621426710000|2021-05-19 12:18:30|1929|1928|1929|1928|1929|1928|1929|1928|111
1621426720000|2021-05-19 12:18:40||1928.5||1928.5||1928.5||1928.5|0
1621426740000|2021-05-19 12:19:00|||||||||218
1621426750000|2021-05-19 12:19:10|1930|1929|1930.5|1930|1930.5|1930|1929|1928.5|970
1621426760000|2021-05-19 12:19:20|1930|1929.5|1930|1929.5|1932|1930|1930|1929.5|8526
1621426770000|2021-05-19 12:19:30|1929.5|1929|1930.5|1929|1930.5|1929|1929.5|1928.5|569
1621426780000|2021-05-19 12:19:40|1930||1930||1930||1930||197
1621426790000|2021-05-19 12:19:50|1930.5||1930||1931||1930||876
1621426800000|2021-05-19 12:20:00|1930.5||1930||1930.5||1930||618
1621426820000|2021-05-19 12:20:20|1929.5|1929.5|1930|1929|1930|1929.5|1929|1928|600
1621426840000|2021-05-19 12:20:40|1929.5|1928.5|1928|1926.5|1930|1928.5|1928|1926.5|104
1621426860000|2021-05-19 12:21:00||1926||1925.5||1926||1925.5|0
1621426890000|2021-05-19 12:21:30|1926.5|1926|1926.5|1926|1926.5|1926|1926.5|1926|411
1621426900000|2021-05-19 12:21:40||1925.5||1924.5||1925.5||1924.5|32
1621426920000|2021-05-19 12:22:00|1926||1926||1926||1926||6
1621426940000|2021-05-19 12:22:20|||||||||126
1621426950000|2021-05-19 12:22:30||1925||1925||1925||1925|30
1621426980000|2021-05-19 12:23:00|1926.5|1925.5|1926.5|1926|1926.5|1926|1926.5|1925|349
1621426990000|2021-05-19 12:23:10|1926|1925.5|1926.5|1924.5|1926.5|1925.5|1926|1924.5|287
1621427000000|2021-05-19 12:23:20|||||||||50
1621427010000|2021-05-19 12:23:30|||||||||257
1621427040000|2021-05-19 12:24:00|1925.5||1926.5||1926.5||1925.5||361
1621427070000|2021-05-19 12:24:30|1926||1926||1926||1926||0
1621427130000|2021-05-19 12:25:30|1925.5|1925|1925.5|1925|1926|1925|1925.5|1925|14
1621427160000|2021-05-19 12:26:00|||||||||14
1621427170000|2021-05-19 12:26:10|||||||||422
1621427180000|2021-05-19 12:26:20|1926|1925.5|1926.5|1925.5|1926.5|1925.5|1926|1925|601
1621427190000|2021-05-19 12:26:30|1926|1925|1925.5|1925|1926|1925|1925.5|1925|205
1621427260000|2021-05-19 12:27:40|1925|1924.5|1925|1924|1925|1925|1925|1924|2243
1621427270000|2021-05-19 12:27:50|1925.5|1924.5|1925.5|1924|1925.5|1925|1925|1924|31
1621427280000|2021-05-19 12:28:00||1924.5||1924.5||1924.5||1924.5|51
1621427290000|2021-05-19 12:28:10|||||||||42
1621427300000|2021-05-19 12:28:20|1926|1925|1927.5|1926.5|1927.5|1926.5|1926|1925|2055
1621427320000|2021-05-19 12:28:40|1928|1927|1927.5|1927|1928|1927|1927.5|1927|178
1621427330000|2021-05-19 12:28:50|1928|1927.5|1929|1927.5|1929|1927.5|1928|1927.5|453
1621427350000|2021-05-19 12:29:10|||||||||164
1621427370000|2021-05-19 12:29:30|1928.5||1928.5||1928.5||1928||0
1621427380000|2021-05-19 12:29:40|1928|1927|1927.5|1926.5|1928|1927|1927|1926|1060
1621427400000|2021-05-19 12:30:00|1928|1927|1928|1926.5|1928.5|1927.5|1928|1926.5|476
1621427470000|2021-05-19 12:31:10|||||||||87
1621427520000|2021-05-19 12:32:00|||||||||120
1621427570000|2021-05-19 12:32:50|1927.5||1927.5||1927.5||1927.5||154
1621427580000|2021-05-19 12:33:00|1928||1928||1928||1928||0
1621427630000|2021-05-19 12:33:50|1927.5||1927.5||1927.5||1927.5||0
1621427640000|2021-05-19 12:34:00|||||||||80
1621427670000|2021-05-19 12:34:30|1927|1926|1927.5|1926.5|1927.5|1926.5|1927|1926|201
1621427680000|2021-05-19 12:34:40||1927||1927||1927||1927|58
1621427690000|2021-05-19 12:34:50||1926.5||1926.5||1926.5||1926.5|32
1621427700000|2021-05-19 12:35:00|||||||||186
1621427710000|2021-05-19 12:35:10|||||||||209
1621427730000|2021-05-19 12:35:30|1927|1926|1926.5|1925.5|1927|1926|1926.5|1925.5|446
1621427740000|2021-05-19 12:35:40|1927|1926|1928|1926|1928|1926|1926.5|1925.5|164
1621427750000|2021-05-19 12:35:50|1927.5||1927||1927.5||1927||0
1621427760000|2021-05-19 12:36:00|1926.5|1925.5|1926.5|1925.5|1927|1925.5|1926|1925|640
1621427770000|2021-05-19 12:36:10|||||||||22
1621427780000|2021-05-19 12:36:20|1927||1927||1927||1927||138
1621427820000|2021-05-19 12:37:00|1927.5|1926|1928|1926.5|1928|1926.5|1927.5|1926|152
1621427860000|2021-05-19 12:37:40|1928.5|1927|1928|1927.5|1929|1928|1928|1927|1070
1621427870000|2021-05-19 12:37:50|||||||||17
1621427880000|2021-05-19 12:38:00|1928.5||1929||1929||1928.5||143
1621427900000|2021-05-19 12:38:20|||||||||155
1621427920000|2021-05-19 12:38:40|1929.5|1928|1930|1928.5|1930|1928.5|1929.5|1928|377
1621427930000|2021-05-19 12:38:50|1929.5|1929|1930|1929|1930|1929|1929.5|1928.5|76
1621427940000|2021-05-19 12:39:00|1930.5|1929.5|1930|1929|1930.5|1930|1930|1929|1602
1621428000000|2021-05-19 12:40:00||1929.5||1929.5||1929.5||1929.5|6
1621428020000|2021-05-19 12:40:20|||||||||424
1621428030000|2021-05-19 12:40:30|||||||||879
1621428040000|2021-05-19 12:40:40|1930.5|1929|1930|1929.5|1931|1929.5|1929.5|1929|2637
1621428050000|2021-05-19 12:40:50|1930.5|1930|1930|1929.5|1931|1930|1930|1929.5|1664
1621428060000|2021-05-19 12:41:00|||||||||5464
1621428080000|2021-05-19 12:41:20|1929.5|1929|1929.5|1929|1929.5|1929|1929.5|1929|1120
1621428090000|2021-05-19 12:41:30|1930|1929.5|1930|1929|1930|1929.5|1930|1929|233
1621428100000|2021-05-19 12:41:40|1929.5||1930||1930||1929.5||27
1621428110000|2021-05-19 12:41:50|||||||||23
1621428120000|2021-05-19 12:42:00|||||||||52
1621428130000|2021-05-19 12:42:10|||||||||125
1621428140000|2021-05-19 12:42:20|||||||||22
1621428160000|2021-05-19 12:42:40|||||||||15
1621428170000|2021-05-19 12:42:50|||||||||24
1621428180000|2021-05-19 12:43:00|1930.5|1929.5|1930|1929.5|1930.5|1929.5|1930|1929.5|2158
1621428190000|2021-05-19 12:43:10||1929||1929||1929||1929|0
1621428200000|2021-05-19 12:43:20|||||||||7274
1621428210000|2021-05-19 12:43:30|||||||||919
1621428220000|2021-05-19 12:43:40|||||||||7398
1621428230000|2021-05-19 12:43:50|||||||||939
1621428250000|2021-05-19 12:44:10|||||||||124
1621428260000|2021-05-19 12:44:20|||||||||801
1621428280000|2021-05-19 12:44:40|||||||||10000
1621428300000|2021-05-19 12:45:00|||||||||342
1621428330000|2021-05-19 12:45:30||1929.5||1929.5||1929.5||1929.5|312
1621428340000|2021-05-19 12:45:40||1929||1929||1929||1929|2
1621428350000|2021-05-19 12:45:50||1929.5||1929.5||1929.5||1929.5|0
1621428360000|2021-05-19 12:46:00|||||||||174
1621428400000|2021-05-19 12:46:40|||||||||154
1621428410000|2021-05-19 12:46:50|||||||||9
1621428440000|2021-05-19 12:47:20|1929.5|1929|1929.5|1929|1929.5|1929|1929.5|1929|803
1621428450000|2021-05-19 12:47:30|||||||||15
1621428460000|2021-05-19 12:47:40|||||||||22
1621428520000|2021-05-19 12:48:40|||||||||123
1621428530000|2021-05-19 12:48:50|1930|1929.5|1930|1929.5|1930|1929.5|1930|1929.5|29
1621428540000|2021-05-19 12:49:00|||||||||11
1621428570000|2021-05-19 12:49:30|||||||||175
1621428610000|2021-05-19 12:50:10|1929.5|1929|1930|1929|1930|1929|1929.5|1929|592
1621428630000|2021-05-19 12:50:30|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929|1928.5|145
1621428670000|2021-05-19 12:51:10|1929|1928|1927.5|1927|1929|1928|1927.5|1927|584
1621428680000|2021-05-19 12:51:20||1926.5||1926.5||1926.5||1926.5|378
1621428720000|2021-05-19 12:52:00|1928|1927|1928|1927.5|1928.5|1927.5|1927.5|1927|428
1621428730000|2021-05-19 12:52:10|1928.5|1928|1928.5|1927.5|1928.5|1928|1928.5|1927.5|134
1621428750000|2021-05-19 12:52:30|||||||||51
1621428760000|2021-05-19 12:52:40|||||||||1
1621428790000|2021-05-19 12:53:10|||||||||203
1621428810000|2021-05-19 12:53:30|1928||1928||1928||1928||1
1621428820000|2021-05-19 12:53:40|1927.5|1926.5|1928|1926.5|1928|1926.5|1927.5|1926|328
1621428860000|2021-05-19 12:54:20|||||||||130
1621428930000|2021-05-19 12:55:30|||||||||203
1621428940000|2021-05-19 12:55:40|||||||||253
1621428960000|2021-05-19 12:56:00||1927||1927||1927||1927|0
1621428990000|2021-05-19 12:56:30||1927.5||1927.5||1927.5||1927.5|22
1621429000000|2021-05-19 12:56:40|1928.5|1928|1928.5|1927.5|1928.5|1928|1928.5|1927.5|316
1621429020000|2021-05-19 12:57:00|||||||||359
1621429060000|2021-05-19 12:57:40|1928|1927|1928|1927|1928|1927|1928|1927|689
1621429070000|2021-05-19 12:57:50|1927.5|1926.5|1928|1927|1928|1927|1927.5|1926.5|33
1621429090000|2021-05-19 12:58:10|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|152
1621429100000|2021-05-19 12:58:20|1928|1927|1927.5|1926.5|1928|1927|1927.5|1926.5|103
1621429170000|2021-05-19 12:59:30|||||||||220
1621429240000|2021-05-19 13:00:40|||||||||174
1621429270000|2021-05-19 13:01:10|||||||||676
1621429300000|2021-05-19 13:01:40|||||||||170
1621429310000|2021-05-19 13:01:50|1927|1926|1927|1926|1927|1926|1927|1926|495
1621429320000|2021-05-19 13:02:00|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926|1925.5|636
1621429330000|2021-05-19 13:02:10|||||||||6
1621429350000|2021-05-19 13:02:30|||||||||1456
1621429390000|2021-05-19 13:03:10|1926|1925|1925|1924|1926|1925|1925|1924|1312
1621429400000|2021-05-19 13:03:20|1924.5|1923.5|1924|1923.5|1924.5|1923.5|1924|1923.5|496
1621429450000|2021-05-19 13:04:10|1923.5|1923|1923.5|1923|1924|1923|1923.5|1923|386
1621429470000|2021-05-19 13:04:30||1922.5||1922.5||1922.5||1922.5|290
1621429480000|2021-05-19 13:04:40|1923|1922|1923|1921.5|1923|1922|1923|1921.5|72
1621429500000|2021-05-19 13:05:00|1923.5|1922|1923.5|1922|1923.5|1922|1923.5|1922|0
1621429520000|2021-05-19 13:05:20|1924|1922.5|1924|1923|1924|1923|1924|1922.5|758
1621429540000|2021-05-19 13:05:40|||||||||259
1621429560000|2021-05-19 13:06:00|1923.5||1923.5||1923.5||1923.5||88
1621429570000|2021-05-19 13:06:10|||||||||226
1621429580000|2021-05-19 13:06:20|1924.5|1923.5|1924|1923.5|1924.5|1923.5|1924|1923|625
1621429630000|2021-05-19 13:07:10|1923.5|1923|1923|1922.5|1923.5|1923|1923|1922.5|1311
1621429640000|2021-05-19 13:07:20|1922.5|1922|1920.5|1919|1922.5|1922|1919.5|1919|1182
1621429650000|2021-05-19 13:07:30|1921|1919.5|1921.5|1919.5|1921.5|1920.5|1920|1919.5|3614
1621429660000|2021-05-19 13:07:40|1921|1920|1921|1920|1921|1920|1921|1920|138
1621429670000|2021-05-19 13:07:50|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|66
1621429690000|2021-05-19 13:08:10|||||||||27
1621429710000|2021-05-19 13:08:30|1920|1919|1920|1918|1920|1919|1920|1918|988
1621429720000|2021-05-19 13:08:40|||||||||6
1621429760000|2021-05-19 13:09:20|||||||||817
1621429800000|2021-05-19 13:10:00|1919.5|1917.5|1919|1917.5|1919.5|1917.5|1919|1917.5|196
1621429810000|2021-05-19 13:10:10|||||||||134
1621429830000|2021-05-19 13:10:30|1918.5|1917|1917|1916|1918.5|1917|1917|1916|712
1621429840000|2021-05-19 13:10:40|1916.5||1917||1917||1916.5||177
1621429850000|2021-05-19 13:10:50|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|179
1621429860000|2021-05-19 13:11:00|||||||||146
1621429880000|2021-05-19 13:11:20|1917.5||1917.5||1917.5||1917.5||0
1621429930000|2021-05-19 13:12:10||1917||1916.5||1917||1916.5|227
1621429940000|2021-05-19 13:12:20|||||||||940
1621429970000|2021-05-19 13:12:50|1917|1916|1917|1916|1917|1916|1917|1916|347
1621430000000|2021-05-19 13:13:20||1915.5||1915||1915.5||1915|476
1621430010000|2021-05-19 13:13:30|1916.5||1916||1916.5||1916||8
1621430050000|2021-05-19 13:14:10|||||||||115
1621430060000|2021-05-19 13:14:20|1916.5|1915.5|1916.5|1916|1916.5|1916|1916.5|1915.5|238
1621430080000|2021-05-19 13:14:40|||||||||320
1621430100000|2021-05-19 13:15:00|1917|1915.5|1916.5|1916|1917|1916.5|1916.5|1915.5|380
1621430110000|2021-05-19 13:15:10|1917|1915.5|1917|1915.5|1917|1916|1917|1915.5|350
1621430130000|2021-05-19 13:15:30|1917.5|1916.5|1919.5|1918|1919.5|1918|1917.5|1916.5|1897
1621430230000|2021-05-19 13:17:10|1919|1917.5|1918.5|1917.5|1919|1917.5|1918.5|1917.5|865
1621430240000|2021-05-19 13:17:20|||||||||512
1621430250000|2021-05-19 13:17:30|1919|1918|1919|1918|1919|1918|1919|1918|0
1621430260000|2021-05-19 13:17:40|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|88
1621430280000|2021-05-19 13:18:00|1918|1917|1918|1917|1918|1917|1918|1917|232
1621430290000|2021-05-19 13:18:10|||||||||330
1621430320000|2021-05-19 13:18:40|||||||||53
1621430370000|2021-05-19 13:19:30|1917.5|1917.5|1919|1917.5|1919.5|1918.5|1917.5|1917.5|2753
1621430390000|2021-05-19 13:19:50|1918.5||1918.5||1918.5||1918.5||2
1621430400000|2021-05-19 13:20:00|||||||||237
1621430440000|2021-05-19 13:20:40|1919|1918|1918.5|1917.5|1919|1918|1918.5|1917.5|242
1621430450000|2021-05-19 13:20:50|||||||||232
1621430460000|2021-05-19 13:21:00|1918|1917|1918|1917|1918|1917.5|1917.5|1917|243
1621430480000|2021-05-19 13:21:20|1917.5|1916.5|1917.5|1916.5|1918|1916.5|1917.5|1916.5|1170
1621430510000|2021-05-19 13:21:50|||||||||126
1621430540000|2021-05-19 13:22:20|1918||1917.5||1918||1917.5||8
1621430560000|2021-05-19 13:22:40|1917|1917|1917.5|1916.5|1917.5|1917|1917|1916.5|484
1621430570000|2021-05-19 13:22:50|||||||||29
1621430600000|2021-05-19 13:23:20|||||||||170
1621430630000|2021-05-19 13:23:50|1917||1917||1917||1917||211
1621430640000|2021-05-19 13:24:00|1916.5|1916|1916|1915|1916.5|1916|1916|1915|869
1621430670000|2021-05-19 13:24:30|1915.5||1915.5||1915.5||1915.5||28
1621430680000|2021-05-19 13:24:40|1916||1916||1916||1915.5||470
1621430690000|2021-05-19 13:24:50|1915.5|1914.5|1914|1913|1915.5|1914.5|1913.5|1913|2673
1621430700000|2021-05-19 13:25:00|1914.5|1913.5|1915|1913.5|1915|1914|1914.5|1913.5|784
1621430720000|2021-05-19 13:25:20|1914.5||1914.5||1914.5||1914.5||0
1621430730000|2021-05-19 13:25:30|1915|1914|1915|1914|1915|1914|1914.5|1914|506
1621430750000|2021-05-19 13:25:50|||||||||3
1621430760000|2021-05-19 13:26:00|1915.5|1914.5|1917.5|1916|1917.5|1916|1915.5|1914.5|2297
1621430770000|2021-05-19 13:26:10|1917||1917||1917||1917||0
1621430780000|2021-05-19 13:26:20|||||||||188
1621430790000|2021-05-19 13:26:30|||||||||27
1621430810000|2021-05-19 13:26:50|1916.5|1915|1915|1913.5|1916.5|1915|1915|1913.5|1016
1621430820000|2021-05-19 13:27:00||1914||1914||1914||1914|0
1621430830000|2021-05-19 13:27:10||1913.5||1913.5||1913.5||1913.5|0
1621430840000|2021-05-19 13:27:20||1914||1914||1914||1914|0
1621430880000|2021-05-19 13:28:00|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915|1914.5|1658
1621430930000|2021-05-19 13:28:50|1915|1914|1915|1913.5|1915|1914|1914.5|1913.5|1166
1621430960000|2021-05-19 13:29:20|||||||||20
1621430970000|2021-05-19 13:29:30|||||||||238
1621430990000|2021-05-19 13:29:50|||||||||600
1621431000000|2021-05-19 13:30:00|1915.5|1914|1915.5|1914.5|1915.5|1915|1915|1913.5|2296
1621431020000|2021-05-19 13:30:20|1916|1915|1916|1915|1916|1915|1915.5|1914.5|711
1621431030000|2021-05-19 13:30:30|1915.5||1916||1916||1915.5||2
1621431060000|2021-05-19 13:31:00|1916.5|1915.5|1919|1918|1919.5|1918.5|1916.5|1915|3157
1621431070000|2021-05-19 13:31:10|1918.5|1918.5|1918.5|1918|1918.5|1918.5|1918.5|1918|243
1621431080000|2021-05-19 13:31:20|1919.5||1918.5||1919.5||1918.5||168
1621431090000|2021-05-19 13:31:30|1919.5||1918.5||1919.5||1918.5||8
1621431110000|2021-05-19 13:31:50|1919.5|1918.5|1919.5|1919|1920|1919|1919|1918.5|640
1621431120000|2021-05-19 13:32:00|1920||1920.5||1920.5||1920||160
1621431130000|2021-05-19 13:32:10|1921|1919.5|1923|1921|1923|1921|1921|1919.5|414
1621431140000|2021-05-19 13:32:20|1922.5|1921.5|1924.5|1924|1924.5|1924|1922.5|1921.5|965
1621431160000|2021-05-19 13:32:40|1925.5|1924.5|1928|1926|1928|1926|1925.5|1924|385
1621431170000|2021-05-19 13:32:50|1927.5|1925.5|1928|1926|1928|1926|1927|1925.5|118
1621431180000|2021-05-19 13:33:00|1928.5|1927|1928.5|1927|1928.5|1927|1928.5|1926.5|560
1621431190000|2021-05-19 13:33:10|1928|1926.5|1928|1927|1928.5|1927|1928|1926.5|106
1621431210000|2021-05-19 13:33:30|||||||||15
1621431230000|2021-05-19 13:33:50||1927.5||1927||1927.5||1927|164
1621431240000|2021-05-19 13:34:00|||||||||692
1621431250000|2021-05-19 13:34:10||1927.5||1927.5||1927.5||1927.5|0
1621431260000|2021-05-19 13:34:20|1929|1928|1929.5|1928|1930|1928.5|1929|1928|520
1621431270000|2021-05-19 13:34:30|1928.5||1928.5||1928.5||1928.5||0
1621431280000|2021-05-19 13:34:40|1928|1927.5|1926.5|1925.5|1928.5|1927.5|1926.5|1925.5|4307
1621431290000|2021-05-19 13:34:50|1927|1926.5|1927.5|1926|1927.5|1926.5|1927|1926|1083
1621431300000|2021-05-19 13:35:00||1926.5||1926||1926.5||1926|263
1621431310000|2021-05-19 13:35:10|1927|1925.5|1925|1923.5|1927|1925.5|1925|1923.5|728
1621431320000|2021-05-19 13:35:20|1924.5|1923|1924|1922.5|1924.5|1923|1924|1922.5|190
1621431340000|2021-05-19 13:35:40|1923.5|1922|1922|1920.5|1923.5|1922|1922|1920.5|30
1621431350000|2021-05-19 13:35:50|1922.5|1921|1922|1921|1923|1922|1922|1921|1132
1621431360000|2021-05-19 13:36:00|1923|1921.5|1923|1921.5|1923|1921.5|1923|1921.5|390
1621431370000|2021-05-19 13:36:10|1923.5|1922|1923|1921.5|1923.5|1922|1923|1921.5|674
1621431410000|2021-05-19 13:36:50|1922.5|1921|1922.5|1921.5|1923|1921.5|1921.5|1920.5|2783
1621431420000|2021-05-19 13:37:00|1922|1921|1921|1919|1922|1921|1921|1919|419
1621431430000|2021-05-19 13:37:10||1919.5||1919.5||1919.5||1919|0
1621431440000|2021-05-19 13:37:20||1920||1920||1920||1920|117
1621431460000|2021-05-19 13:37:40|1920.5|1919|1920|1919|1920.5|1919|1920|1919|781
1621431470000|2021-05-19 13:37:50|1919.5|1918|1919.5|1918.5|1919.5|1918.5|1919.5|1918|434
1621431480000|2021-05-19 13:38:00|1919|1919|1919|1918|1919|1919|1919|1918|1363
1621431500000|2021-05-19 13:38:20|||||||||34
1621431510000|2021-05-19 13:38:30|1918.5||1918.5||1918.5||1918.5||0
1621431520000|2021-05-19 13:38:40|1919|1918.5|1919|1918|1919|1918.5|1919|1918|624
1621431530000|2021-05-19 13:38:50|1919.5|1918.5|1919|1918.5|1919.5|1918.5|1919|1918|659
1621431570000|2021-05-19 13:39:30|1919.5|1919|1919|1918|1919.5|1919|1919|1918|417
1621431580000|2021-05-19 13:39:40|1918.5|1917.5|1921.5|1919.5|1923|1921|1918.5|1917.5|7196
1621431590000|2021-05-19 13:39:50|1921|1919|1922|1920.5|1922|1920.5|1921|1919|508
1621431610000|2021-05-19 13:40:10|1921.5|1920|1921.5|1920|1921.5|1920|1921|1920|90
1621431620000|2021-05-19 13:40:20|1921||1921||1921||1921||0
1621431640000|2021-05-19 13:40:40|1920.5|1920.5|1921|1919.5|1921|1920.5|1920.5|1919.5|2032
1621431660000|2021-05-19 13:41:00||1920||1920||1920||1920|0
1621431670000|2021-05-19 13:41:10||1920.5||1920||1920.5||1920|308
1621431680000|2021-05-19 13:41:20|||||||||678
1621431700000|2021-05-19 13:41:40||1920.5||1920.5||1920.5||1920.5|26
1621431720000|2021-05-19 13:42:00|||||||||277
1621431730000|2021-05-19 13:42:10|1921.5||1921.5||1921.5||1921.5||269
1621431740000|2021-05-19 13:42:20|1922|1921|1925|1923.5|1925|1923.5|1922|1920.5|2405
1621431750000|2021-05-19 13:42:30||1924||1924.5||1924.5||1924|100
1621431760000|2021-05-19 13:42:40|1926|1925|1925.5|1924.5|1926|1925|1925|1924.5|790
1621431770000|2021-05-19 13:42:50|1926|1925|1926|1925|1926|1925|1926|1925|0
1621431780000|2021-05-19 13:43:00|1926.5|1925.5|1926|1925.5|1927|1925.5|1926|1925|757
1621431790000|2021-05-19 13:43:10|1927||1926||1927||1926||310
1621431800000|2021-05-19 13:43:20|||||||||213
1621431810000|2021-05-19 13:43:30|||||||||49
1621431820000|2021-05-19 13:43:40|1927|1926|1927.5|1926.5|1928|1927|1927|1926|1571
1621431840000|2021-05-19 13:44:00||1927||1927||1927||1927|0
1621431880000|2021-05-19 13:44:40|1928|1927.5|1929|1928|1929.5|1928|1928|1927.5|671
1621431890000|2021-05-19 13:44:50|1928.5|1927.5|1927|1926|1928.5|1927.5|1927|1926|1001
1621431900000|2021-05-19 13:45:00|1927.5|1926.5|1928|1926|1928|1926.5|1927|1926|79
1621431910000|2021-05-19 13:45:10||1926.5||1926.5||1926.5||1926.5|0
1621431930000|2021-05-19 13:45:30||1927||1927||1927||1927|673
1621431940000|2021-05-19 13:45:40||1927.5||1927.5||1927.5||1927.5|35
1621431960000|2021-05-19 13:46:00|||||||||414
1621431970000|2021-05-19 13:46:10|1927.5|1927|1927.5|1926.5|1927.5|1927|1927.5|1926.5|705
1621431980000|2021-05-19 13:46:20|1927|1926|1927|1926|1927|1926|1927|1926|910
1621431990000|2021-05-19 13:46:30|1927.5|1926.5|1927|1926.5|1928|1926.5|1927|1926.5|204
1621432000000|2021-05-19 13:46:40||1926||1926||1926||1926|684
1621432010000|2021-05-19 13:46:50||1926.5||1926.5||1926.5||1926.5|206
1621432020000|2021-05-19 13:47:00|||||||||9412
1621432050000|2021-05-19 13:47:30|||||||||63
1621432060000|2021-05-19 13:47:40|1928|1927|1928.5|1927|1928.5|1927|1928|1927|670
1621432070000|2021-05-19 13:47:50||1927.5||1927.5||1927.5||1927.5|0
1621432080000|2021-05-19 13:48:00|1928|1927|1928|1927|1928.5|1927|1928|1927|756
1621432110000|2021-05-19 13:48:30|||||||||206
1621432130000|2021-05-19 13:48:50|1928.5|1927.5|1929|1928|1929|1928.5|1928.5|1927.5|2090
1621432140000|2021-05-19 13:49:00|1929.5|1928.5|1930.5|1929.5|1930.5|1929.5|1929.5|1928.5|483
1621432150000|2021-05-19 13:49:10||1930||1930||1930||1930|8
1621432160000|2021-05-19 13:49:20|||||||||14
1621432170000|2021-05-19 13:49:30|1931|1930.5|1933.5|1931.5|1933.5|1931.5|1931|1930.5|709
1621432190000|2021-05-19 13:49:50|1934|1932|1934.5|1933.5|1934.5|1933.5|1934|1932|644
1621432200000|2021-05-19 13:50:00|1935|1934|1934.5|1933.5|1935|1934.5|1934.5|1933.5|664
1621432210000|2021-05-19 13:50:10|1934|1933|1933|1932|1934.5|1933|1933|1931.5|1612
1621432220000|2021-05-19 13:50:20|1933.5|1932.5|1934|1932.5|1934|1932.5|1933.5|1932.5|32
1621432240000|2021-05-19 13:50:40||1933||1933.5||1933.5||1933|412
1621432250000|2021-05-19 13:50:50|1934.5||1934||1934.5||1934||84
1621432260000|2021-05-19 13:51:00|1934.5|1934|1935.5|1934.5|1935.5|1934.5|1934.5|1934|972
1621432280000|2021-05-19 13:51:20|1935|1934|1934|1932.5|1935.5|1934|1934|1932.5|727
1621432290000|2021-05-19 13:51:30|1933.5||1933.5||1933.5||1933.5||122
1621432300000|2021-05-19 13:51:40|1934|1933|1934|1933.5|1934.5|1933.5|1933.5|1933|429
1621432310000|2021-05-19 13:51:50|||||||||87
1621432320000|2021-05-19 13:52:00|1934.5|1934|1935.5|1934.5|1935.5|1935|1934.5|1934|410
1621432330000|2021-05-19 13:52:10||1935||1934.5||1935||1934.5|18
1621432360000|2021-05-19 13:52:40|1936|1935|1936.5|1935.5|1936.5|1935.5|1935.5|1935|336
1621432380000|2021-05-19 13:53:00|1936|1936|1936|1935.5|1936|1936|1936|1935.5|173
1621432400000|2021-05-19 13:53:20|||||||||10
1621432410000|2021-05-19 13:53:30|1935.5|1935|1935.5|1935|1935.5|1935|1935.5|1935|444
1621432420000|2021-05-19 13:53:40|1936|1935.5|1936.5|1936|1937.5|1936|1936|1935.5|657
1621432430000|2021-05-19 13:53:50|1937.5||1937.5||1937.5||1937.5||176
1621432440000|2021-05-19 13:54:00|1938|1936.5|1938.5|1937|1939|1937.5|1937.5|1936.5|0
1621432450000|2021-05-19 13:54:10||1937.5||1937.5||1937.5||1937.5|0
1621432460000|2021-05-19 13:54:20||1938||1938||1938||1938|0
1621432480000|2021-05-19 13:54:40|1939||1939||1939||1939||323
1621432490000|2021-05-19 13:54:50|1938.5|1937.5|1939|1938|1939|1938|1938|1937.5|805
1621432500000|2021-05-19 13:55:00|1938.5|1938.5|1938|1937|1938.5|1938.5|1938|1937|912
1621432510000|2021-05-19 13:55:10|1937.5|1936.5|1937|1936|1937.5|1936.5|1937|1936|261
1621432520000|2021-05-19 13:55:20|1936.5||1936.5||1936.5||1936.5||0
1621432540000|2021-05-19 13:55:40|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|546
1621432550000|2021-05-19 13:55:50|1938|1937|1937.5|1937|1938|1937.5|1937.5|1937|526
1621432560000|2021-05-19 13:56:00|||||||||469
1621432580000|2021-05-19 13:56:20|1938|1937.5|1939|1937.5|1939|1938|1938|1937.5|1444
1621432590000|2021-05-19 13:56:30|1938.5||1938||1938.5||1938||0
1621432600000|2021-05-19 13:56:40|1938.5||1938||1938.5||1938||198
1621432610000|2021-05-19 13:56:50|1938.5|1938|1940|1939|1940|1939|1938.5|1937.5|916
1621432630000|2021-05-19 13:57:10|1939.5||1940||1940||1939.5||251
1621432640000|2021-05-19 13:57:20|1941|1939.5|1941|1940|1941|1940|1941|1939|375
1621432670000|2021-05-19 13:57:50|||||||||414
1621432680000|2021-05-19 13:58:00||1940.5||1940.5||1940.5||1940.5|81
1621432690000|2021-05-19 13:58:10|||||||||13
1621432700000|2021-05-19 13:58:20|1940.5|1940|1940|1938|1940.5|1940|1940|1938|1893
1621432730000|2021-05-19 13:58:50|||||||||300
1621432740000|2021-05-19 13:59:00|||||||||195
1621432750000|2021-05-19 13:59:10|1939.5|1936.5|1938|1937.5|1939.5|1937.5|1938|1936.5|2096
1621432760000|2021-05-19 13:59:20|||||||||152
1621432780000|2021-05-19 13:59:40|||||||||76
1621432790000|2021-05-19 13:59:50|1937.5|1937|1937.5|1936|1937.5|1937|1937.5|1936|457
1621432810000|2021-05-19 14:00:10|||||||||22
1621432820000|2021-05-19 14:00:20|1937|1936.5|1937|1936|1937|1936.5|1937|1936|0
1621432840000|2021-05-19 14:00:40|||||||||40
1621432850000|2021-05-19 14:00:50|1937.5|1936.5|1937.5|1936.5|1937.5|1937|1937.5|1936.5|497
1621432860000|2021-05-19 14:01:00||1937||1937||1937||1937|25
1621432870000|2021-05-19 14:01:10|1937|1936.5|1937|1936|1937|1936.5|1937|1936|263
1621432890000|2021-05-19 14:01:30|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|1936|1935.5|268
1621432900000|2021-05-19 14:01:40|||||||||18
1621432910000|2021-05-19 14:01:50|1936|1935|1936|1934|1936.5|1935|1935|1933.5|949
1621432920000|2021-05-19 14:02:00|1935.5||1935.5||1935.5||1935.5||25
1621432940000|2021-05-19 14:02:20|1935|1934.5|1935.5|1934.5|1935.5|1934.5|1934.5|1934.5|527
1621432950000|2021-05-19 14:02:30|1936|1935|1936|1935|1936|1935.5|1936|1935|744
1621432960000|2021-05-19 14:02:40|1935|1934.5|1935|1933.5|1935|1934.5|1935|1933.5|1018
1621432970000|2021-05-19 14:02:50|1935.5|1934|1935|1934|1935.5|1934.5|1935|1934|291
1621432980000|2021-05-19 14:03:00||1934.5||1934.5||1934.5||1934.5|18
1621433000000|2021-05-19 14:03:20|1935.5||1935||1935.5||1935||165
1621433010000|2021-05-19 14:03:30|||||||||38
1621433020000|2021-05-19 14:03:40|1934.5|1934|1934|1932.5|1934.5|1934|1934|1932|271
1621433030000|2021-05-19 14:03:50|1934.5|1933|1934.5|1933.5|1934.5|1933.5|1934|1933|78
1621433040000|2021-05-19 14:04:00|1935|1934|1934.5|1933|1935|1934|1934.5|1933|474
1621433050000|2021-05-19 14:04:10||1933.5||1933||1933.5||1933|0
1621433060000|2021-05-19 14:04:20|1935|1933.5|1935.5|1934.5|1935.5|1935|1935|1933.5|933
1621433070000|2021-05-19 14:04:30||1934||1934||1934||1934|68
1621433080000|2021-05-19 14:04:40|1935|1934.5|1935|1934|1935|1935|1935|1934|191
1621433090000|2021-05-19 14:04:50|1934.5|1933.5|1934|1933|1934.5|1933.5|1934|1932.5|251
1621433100000|2021-05-19 14:05:00|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933.5|64
1621433130000|2021-05-19 14:05:30||1934||1934||1934||1934|168
1621433140000|2021-05-19 14:05:40|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|388
1621433160000|2021-05-19 14:06:00|1936|1935|1936|1935.5|1936.5|1935.5|1936|1935|1138
1621433170000|2021-05-19 14:06:10|1936.5||1936.5||1936.5||1936||22
1621433190000|2021-05-19 14:06:30|||||||||32
1621433200000|2021-05-19 14:06:40||1936||1935.5||1936||1935.5|150
1621433240000|2021-05-19 14:07:20|1936|1935|1937|1936|1938.5|1937|1936|1935|2952
1621433250000|2021-05-19 14:07:30|1936.5|1935.5|1936.5|1935.5|1937|1935.5|1936.5|1935.5|263
1621433280000|2021-05-19 14:08:00|1936|1935|1936|1934.5|1936|1935|1936|1934.5|275
1621433290000|2021-05-19 14:08:10|||||||||19
1621433310000|2021-05-19 14:08:30|||||||||5
1621433350000|2021-05-19 14:09:10|1936.5|1935|1937|1936|1937|1936|1936|1935|422
1621433360000|2021-05-19 14:09:20||1936.5||1936||1936.5||1936|515
1621433370000|2021-05-19 14:09:30|1936.5|1935.5|1937|1936|1937|1936|1936.5|1935.5|1273
1621433380000|2021-05-19 14:09:40||1935.5||1935.5||1935.5||1935.5|0
1621433410000|2021-05-19 14:10:10|1936.5|1935|1935.5|1934.5|1936.5|1935|1935.5|1934.5|787
1621433420000|2021-05-19 14:10:20|1936||1936||1936||1936||0
1621433440000|2021-05-19 14:10:40|1936.5|1935|1936.5|1935.5|1936.5|1935.5|1936.5|1935|291
1621433450000|2021-05-19 14:10:50||1935||1935||1935||1935|32
1621433460000|2021-05-19 14:11:00||1935.5||1935.5||1935.5||1935.5|646
1621433470000|2021-05-19 14:11:10|1936||1936.5||1936.5||1936||55
1621433500000|2021-05-19 14:11:40||1936||1936||1936||1936|8
1621433510000|2021-05-19 14:11:50|||||||||232
1621433520000|2021-05-19 14:12:00|||||||||6
1621433530000|2021-05-19 14:12:10|||||||||135
1621433540000|2021-05-19 14:12:20|1936|1935.5|1935.5|1934.5|1936|1935.5|1935.5|1934.5|1017
1621433550000|2021-05-19 14:12:30|||||||||401
1621433560000|2021-05-19 14:12:40|1936.5|1935|1936.5|1935.5|1936.5|1935.5|1936.5|1935|449
1621433580000|2021-05-19 14:13:00|1936|1935|1939|1937.5|1939|1937.5|1935.5|1935|4588
1621433590000|2021-05-19 14:13:10|1939.5|1938|1939|1938.5|1939.5|1938.5|1939|1938|148
1621433600000|2021-05-19 14:13:20|1939.5|1939|1941|1940|1942|1941|1939|1938|2620
1621433620000|2021-05-19 14:13:40|1940.5|1939.5|1940|1939|1941|1940|1940|1939|3062
1621433630000|2021-05-19 14:13:50|1940.5||1940||1940.5||1940||182
1621433640000|2021-05-19 14:14:00|1941|1939.5|1941|1940|1941|1940|1940|1939|246
1621433650000|2021-05-19 14:14:10|1940.5|1939.5|1941|1939.5|1941|1939.5|1940.5|1939.5|61
1621433660000|2021-05-19 14:14:20|1941.5|1940|1943|1941.5|1943|1941.5|1941.5|1940|609
1621433670000|2021-05-19 14:14:30||1941||1941||1941||1941|0
1621433680000|2021-05-19 14:14:40|1942.5||1943||1943||1942.5||0
1621433690000|2021-05-19 14:14:50|1942.5||1943||1943||1942.5||534
1621433700000|2021-05-19 14:15:00|1942.5|1941.5|1941|1940|1942.5|1941.5|1941|1940|1894
1621433710000|2021-05-19 14:15:10||1940.5||1940||1940.5||1940|203
1621433720000|2021-05-19 14:15:20|1940.5|1939.5|1940.5|1939|1941|1939.5|1940|1939|1116
1621433730000|2021-05-19 14:15:30|1940||1940||1940||1940||0
1621433740000|2021-05-19 14:15:40|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|0
1621433750000|2021-05-19 14:15:50|1941|1940|1941.5|1940|1941.5|1940.5|1940.5|1939.5|2557
1621433760000|2021-05-19 14:16:00|1941|1940.5|1942|1941.5|1942.5|1941.5|1941|1940|82
1621433770000|2021-05-19 14:16:10|1942.5|1942|1942.5|1941|1943|1942|1941.5|1941|2841
1621433780000|2021-05-19 14:16:20|1943|1941.5|1943.5|1942.5|1943.5|1942.5|1942.5|1941|635
1621433800000|2021-05-19 14:16:40||1943||1943||1943||1943|0
1621433810000|2021-05-19 14:16:50||1942.5||1942.5||1942.5||1942.5|64
1621433820000|2021-05-19 14:17:00|||||||||755
1621433840000|2021-05-19 14:17:20||1943||1942.5||1943||1942.5|296
1621433850000|2021-05-19 14:17:30|||||||||273
1621433860000|2021-05-19 14:17:40||1943||1942.5||1943||1942.5|80
1621433870000|2021-05-19 14:17:50|1943||1943||1943||1943||0
1621433880000|2021-05-19 14:18:00||1942||1941.5||1942||1941.5|279
1621433890000|2021-05-19 14:18:10|||||||||20
1621433900000|2021-05-19 14:18:20||1942||1942||1942||1942|445
1621433910000|2021-05-19 14:18:30|||||||||170
1621433920000|2021-05-19 14:18:40|1943.5|1942.5|1944|1942.5|1944|1942.5|1943.5|1942.5|145
1621433930000|2021-05-19 14:18:50||1943||1943||1943||1942.5|339
1621433940000|2021-05-19 14:19:00|1944.5|1943.5|1946.5|1945|1946.5|1945|1944.5|1943.5|990
1621433950000|2021-05-19 14:19:10|1946|1945.5|1946.5|1945.5|1946.5|1945.5|1946|1945.5|0
1621433960000|2021-05-19 14:19:20|1947|1946|1946.5|1946|1947.5|1946|1946.5|1945.5|2667
1621433970000|2021-05-19 14:19:30|1947.5|1946.5|1946.5|1945.5|1947.5|1946.5|1946.5|1945.5|568
1621433980000|2021-05-19 14:19:40||1946||1945.5||1946||1945.5|300
1621433990000|2021-05-19 14:19:50|||||||||196
1621434000000|2021-05-19 14:20:00|1946|1945|1945.5|1944.5|1946.5|1945|1945.5|1944.5|5486
1621434010000|2021-05-19 14:20:10|1945|1944|1945.5|1945|1945.5|1945|1944|1943.5|2763
1621434020000|2021-05-19 14:20:20|1946||1946||1946||1946||228
1621434030000|2021-05-19 14:20:30|1946.5|1945.5|1947.5|1946.5|1947.5|1946.5|1946.5|1945.5|294
1621434040000|2021-05-19 14:20:40|1948|1947.5|1949.5|1948.5|1949.5|1948.5|1948|1947.5|269
1621434050000|2021-05-19 14:20:50|1950|1949|1950|1949|1950.5|1949|1949.5|1949|429
1621434060000|2021-05-19 14:21:00|1950.5|1949.5|1950.5|1949.5|1950.5|1950|1950.5|1949|1406
1621434070000|2021-05-19 14:21:10|1951|1949|1949.5|1948.5|1951|1949|1949.5|1948.5|148
1621434080000|2021-05-19 14:21:20|1949|1947.5|1948.5|1947|1949.5|1947.5|1948.5|1947|229
1621434100000|2021-05-19 14:21:40||1947.5||1947.5||1947.5||1947.5|854
1621434110000|2021-05-19 14:21:50|1949|1948.5|1950|1949|1950.5|1949|1948.5|1948|2554
1621434120000|2021-05-19 14:22:00|1950.5|1949.5|1952.5|1950.5|1952.5|1950.5|1950.5|1949.5|880
1621434130000|2021-05-19 14:22:10||1951.5||1951.5||1951.5||1951.5|0
1621434150000|2021-05-19 14:22:30||1952||1951.5||1952||1951.5|83
1621434160000|2021-05-19 14:22:40|1952|1951|1951|1950|1952|1951|1951|1950|1027
1621434170000|2021-05-19 14:22:50|1950.5||1951||1951||1950.5||0
1621434180000|2021-05-19 14:23:00|1950.5||1950.5||1950.5||1950.5||0
1621434230000|2021-05-19 14:23:50|1949.5|1949|1949.5|1948|1949.5|1949|1948.5|1947|3268
1621434240000|2021-05-19 14:24:00|1950|1948.5|1950.5|1949.5|1950.5|1949.5|1950|1948.5|540
1621434250000|2021-05-19 14:24:10|||||||||10
1621434260000|2021-05-19 14:24:20|1950||1950.5||1950.5||1950||689
1621434270000|2021-05-19 14:24:30|1950|1949|1950|1948.5|1950|1949|1950|1948.5|73
1621434280000|2021-05-19 14:24:40|1949.5|1948|1949.5|1947.5|1949.5|1948|1949.5|1947.5|111
1621434300000|2021-05-19 14:25:00|||||||||977
1621434310000|2021-05-19 14:25:10||1948||1948.5||1948.5||1948|208
1621434320000|2021-05-19 14:25:20|1950|1949|1951|1949.5|1951|1949.5|1950|1949|860
1621434360000|2021-05-19 14:26:00|1951.5|1950|1954|1952.5|1954.5|1952.5|1951.5|1949.5|906
1621434370000|2021-05-19 14:26:10|1953.5|1953|1953.5|1952.5|1954|1953|1953.5|1952|1530
1621434380000|2021-05-19 14:26:20|1953|1951.5|1952.5|1951|1953|1951.5|1952.5|1951|236
1621434430000|2021-05-19 14:27:10|||||||||145
1621434480000|2021-05-19 14:28:00|1952||1952||1952||1952||1
1621434490000|2021-05-19 14:28:10|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|56
1621434500000|2021-05-19 14:28:20|1951|1950|1951.5|1950|1951.5|1950|1951|1949.5|181
1621434510000|2021-05-19 14:28:30|||||||||238
1621434520000|2021-05-19 14:28:40||1950.5||1950.5||1950.5||1950.5|0
1621434540000|2021-05-19 14:29:00|1951|1950|1950.5|1949|1951|1950|1950.5|1948.5|1742
1621434550000|2021-05-19 14:29:10||1949.5||1949.5||1949.5||1949.5|0
1621434570000|2021-05-19 14:29:30|1951|1950|1951|1950|1951.5|1950|1951|1950|1048
1621434580000|2021-05-19 14:29:40|1951.5|1950.5|1952.5|1951|1952.5|1951|1951.5|1950|1317
1621434590000|2021-05-19 14:29:50||1951.5||1952||1952||1951|335
1621434600000|2021-05-19 14:30:00||1951.5||1951.5||1951.5||1951.5|0
1621434630000|2021-05-19 14:30:30|1952|1951|1952.5|1951|1952.5|1951|1951.5|1951|1007
1621434640000|2021-05-19 14:30:40|1952|1950.5|1952|1950|1952|1951|1951.5|1950|244
1621434650000|2021-05-19 14:30:50||1950.5||1950.5||1950.5||1950.5|0
1621434680000|2021-05-19 14:31:20|||||||||1
1621434690000|2021-05-19 14:31:30|1951.5||1951||1951.5||1951||80
1621434700000|2021-05-19 14:31:40||1950||1950||1950||1950|0
1621434710000|2021-05-19 14:31:50|||||||||263
1621434730000|2021-05-19 14:32:10||1950.5||1950||1950.5||1950|320
1621434750000|2021-05-19 14:32:30|1950.5|1949.5|1950|1949|1950.5|1949.5|1950|1949|864
1621434770000|2021-05-19 14:32:50|1949.5|1948|1949.5|1948|1949.5|1948|1949.5|1947.5|985
1621434780000|2021-05-19 14:33:00||1947.5||1947.5||1948||1947.5|0
1621434790000|2021-05-19 14:33:10|1948.5|1947|1948.5|1947|1948.5|1947|1948.5|1947|60
1621434800000|2021-05-19 14:33:20|||||||||380
1621434830000|2021-05-19 14:33:50|||||||||436
1621434840000|2021-05-19 14:34:00||1947.5||1947.5||1947.5||1947.5|326
1621434850000|2021-05-19 14:34:10|||||||||346
1621434860000|2021-05-19 14:34:20|||||||||62
1621434870000|2021-05-19 14:34:30|1948|1948|1947.5|1946|1948|1948|1947.5|1945.5|2019
1621434880000|2021-05-19 14:34:40|1947|1945.5|1946.5|1944.5|1947|1946|1946.5|1944.5|329
1621434890000|2021-05-19 14:34:50||1945||1945||1945||1945|0
1621434900000|2021-05-19 14:35:00|1946|1944.5|1946|1944.5|1946|1944.5|1946|1944.5|0
1621434910000|2021-05-19 14:35:10|1945.5|1944|1945.5|1944|1945.5|1944|1945.5|1944|0
1621434920000|2021-05-19 14:35:20|1946|1944.5|1945.5|1944|1946|1944.5|1945.5|1944|817
1621434930000|2021-05-19 14:35:30|||||||||125
1621434940000|2021-05-19 14:35:40|1945||1945||1945||1945||0
1621434950000|2021-05-19 14:35:50|||||||||3
1621434960000|2021-05-19 14:36:00|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945|1944.5|899
1621434970000|2021-05-19 14:36:10|1946|1945|1946|1945|1946|1945|1946|1945|839
1621434980000|2021-05-19 14:36:20||1944.5||1944.5||1944.5||1944.5|204
1621435000000|2021-05-19 14:36:40|1945.5|1944|1945|1944|1945.5|1944|1945|1944|634
1621435010000|2021-05-19 14:36:50|1944.5|1943.5|1944.5|1942.5|1944.5|1943.5|1944.5|1942.5|13
1621435020000|2021-05-19 14:37:00||1943||1943||1943||1943|0
1621435030000|2021-05-19 14:37:10|1945|1943.5|1945|1943.5|1945|1944|1945|1943.5|333
1621435040000|2021-05-19 14:37:20||1944||1944||1944||1944|0
1621435050000|2021-05-19 14:37:30|||||||||5
1621435080000|2021-05-19 14:38:00||1944.5||1944.5||1944.5||1944.5|687
1621435100000|2021-05-19 14:38:20|||||||||320
1621435110000|2021-05-19 14:38:30|||||||||201
1621435130000|2021-05-19 14:38:50|||||||||316
1621435140000|2021-05-19 14:39:00||1944||1944||1944||1944|69
1621435150000|2021-05-19 14:39:10|1944.5|1943|1943.5|1943|1944.5|1943|1943.5|1942|62
1621435160000|2021-05-19 14:39:20|1944|1943.5|1945|1944|1945|1944.5|1943.5|1943|2614
1621435190000|2021-05-19 14:39:50|1944.5||1944.5||1944.5||1944.5||0
1621435200000|2021-05-19 14:40:00||1943||1943.5||1943.5||1943|417
1621435220000|2021-05-19 14:40:20|||||||||380
1621435240000|2021-05-19 14:40:40|||||||||368
1621435260000|2021-05-19 14:41:00|1945|1944|1944|1943|1945|1944.5|1944|1943|1302
1621435270000|2021-05-19 14:41:10|1944.5|1943.5|1944|1943|1944.5|1943.5|1944|1943|156
1621435290000|2021-05-19 14:41:30|||||||||422
1621435300000|2021-05-19 14:41:40|||||||||5
1621435320000|2021-05-19 14:42:00|1943.5|1942.5|1943.5|1942|1943.5|1943|1943.5|1942|2641
1621435330000|2021-05-19 14:42:10|1943|1941.5|1942.5|1941|1943.5|1941.5|1942.5|1940.5|139
1621435340000|2021-05-19 14:42:20||1941.5||1942||1942||1941.5|418
1621435350000|2021-05-19 14:42:30|1943|1942.5|1944|1943|1944|1943|1942.5|1942|1259
1621435360000|2021-05-19 14:42:40|1944.5|1943.5|1947|1946|1947|1946|1944.5|1942.5|3141
1621435370000|2021-05-19 14:42:50|1947.5|1946.5|1947.5|1946.5|1947.5|1947|1947|1946|490
1621435380000|2021-05-19 14:43:00|1948|1947|1949|1948|1949.5|1948.5|1948|1946.5|1197
1621435390000|2021-05-19 14:43:10|1949.5|1948.5|1951.5|1949.5|1952|1950|1949.5|1948|600
1621435400000|2021-05-19 14:43:20|1952|1950|1951.5|1950|1952|1950.5|1951.5|1949.5|176
1621435460000|2021-05-19 14:44:20||1950.5||1950.5||1950.5||1950|4
1621435470000|2021-05-19 14:44:30|1951|1950|1951|1949|1951.5|1950|1950|1949|2119
1621435480000|2021-05-19 14:44:40||1949.5||1949.5||1949.5||1949.5|1035
1621435490000|2021-05-19 14:44:50|1950.5||1950.5||1950.5||1950.5||348
1621435500000|2021-05-19 14:45:00|||||||||8
1621435520000|2021-05-19 14:45:20|1950|1949|1948|1946.5|1950.5|1949|1948|1946.5|1585
1621435530000|2021-05-19 14:45:30|1948.5|1947|1948.5|1947.5|1948.5|1947.5|1948|1947|296
1621435540000|2021-05-19 14:45:40|||||||||356
1621435560000|2021-05-19 14:46:00|1948||1948.5||1948.5||1948||259
1621435570000|2021-05-19 14:46:10|||||||||473
1621435580000|2021-05-19 14:46:20|1949|1948|1948|1947|1949|1948|1948|1947|594
1621435600000|2021-05-19 14:46:40|||||||||463
1621435630000|2021-05-19 14:47:10|1947.5|1946.5|1947|1946|1947.5|1946.5|1947|1945.5|354
1621435640000|2021-05-19 14:47:20|||||||||452
1621435660000|2021-05-19 14:47:40|||||||||1778
1621435680000|2021-05-19 14:48:00|1947.5|1946.5|1949|1947.5|1949|1947.5|1947.5|1946.5|1811
1621435690000|2021-05-19 14:48:10|||||||||292
1621435720000|2021-05-19 14:48:40|||||||||204
1621435760000|2021-05-19 14:49:20|1949.5|1948.5|1951|1949.5|1951|1949.5|1949|1948.5|1675
1621435770000|2021-05-19 14:49:30|1950.5|1949|1950.5|1949|1950.5|1949|1950.5|1949|17
1621435780000|2021-05-19 14:49:40|||||||||442
1621435800000|2021-05-19 14:50:00|1950||1950.5||1950.5||1950||0
1621435810000|2021-05-19 14:50:10|||||||||10
1621435820000|2021-05-19 14:50:20|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|265
1621435830000|2021-05-19 14:50:30|1952|1950|1952.5|1951|1952.5|1951|1951|1950|125
1621435840000|2021-05-19 14:50:40|||||||||205
1621435860000|2021-05-19 14:51:00||1951.5||1951.5||1951.5||1951.5|0
1621435900000|2021-05-19 14:51:40|1952|1952|1952|1951.5|1953|1952|1952|1951|1260
1621435910000|2021-05-19 14:51:50|1952.5||1952.5||1953||1952.5||28
1621435930000|2021-05-19 14:52:10||1952||1952||1952||1952|120
1621435970000|2021-05-19 14:52:50|1952|1951.5|1952.5|1951.5|1952.5|1951.5|1952|1951.5|1118
1621436010000|2021-05-19 14:53:30|||||||||1336
1621436040000|2021-05-19 14:54:00|1952|1951|1951.5|1951|1952|1951.5|1951.5|1951|255
1621436060000|2021-05-19 14:54:20|||||||||420
1621436070000|2021-05-19 14:54:30|||||||||4
1621436090000|2021-05-19 14:54:50|||||||||169
1621436120000|2021-05-19 14:55:20|1952||1952||1952||1952||799
1621436140000|2021-05-19 14:55:40|||||||||403
1621436150000|2021-05-19 14:55:50|1951.5||1952||1952||1951.5||0
1621436170000|2021-05-19 14:56:10|||||||||525
1621436180000|2021-05-19 14:56:20|1952.5|1951.5|1952.5|1951.5|1952.5|1952|1952|1951.5|227
1621436190000|2021-05-19 14:56:30|1952||1952.5||1952.5||1952||0
1621436200000|2021-05-19 14:56:40|||||||||605
1621436230000|2021-05-19 14:57:10|||||||||632
1621436250000|2021-05-19 14:57:30||1952||1952||1952||1952|1205
1621436260000|2021-05-19 14:57:40|||||||||230
1621436270000|2021-05-19 14:57:50|1953|1952.5|1955|1953.5|1955.5|1953.5|1953|1952|926
1621436290000|2021-05-19 14:58:10|1955.5|1954|1955.5|1954.5|1955.5|1954.5|1955.5|1954|527
1621436300000|2021-05-19 14:58:20|||||||||196
1621436310000|2021-05-19 14:58:30|1955|1954|1954.5|1953|1955.5|1954.5|1954|1953|1975
1621436320000|2021-05-19 14:58:40||1953.5||1953.5||1953.5||1953.5|0
1621436340000|2021-05-19 14:59:00|||||||||212
1621436350000|2021-05-19 14:59:10|1954|1953|1954.5|1953|1954.5|1953|1954|1953|178
1621436360000|2021-05-19 14:59:20|||||||||352
1621436380000|2021-05-19 14:59:40|1954|1953.5|1954|1953|1954|1953.5|1954|1953|24
1621436390000|2021-05-19 14:59:50|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|84
1621436410000|2021-05-19 15:00:10|||||||||550
1621436420000|2021-05-19 15:00:20|||||||||1
1621436430000|2021-05-19 15:00:30|||||||||148
1621436440000|2021-05-19 15:00:40|||||||||473
1621436450000|2021-05-19 15:00:50||1953||1953||1953||1953|0
1621436460000|2021-05-19 15:01:00|1954||1953.5||1954||1953.5||372
1621436470000|2021-05-19 15:01:10|||||||||477
1621436480000|2021-05-19 15:01:20|||||||||170
1621436490000|2021-05-19 15:01:30|1954|1953.5|1954.5|1953.5|1954.5|1953.5|1954|1953.5|1288
1621436520000|2021-05-19 15:02:00|||||||||308
1621436540000|2021-05-19 15:02:20|||||||||491
1621436550000|2021-05-19 15:02:30|1955|1954|1955|1954|1955|1954|1954.5|1954|682
1621436580000|2021-05-19 15:03:00||1954.5||1954.5||1954.5||1954|694
1621436600000|2021-05-19 15:03:20|1954.5|1954|1955|1954|1955|1954|1954.5|1954|114
1621436610000|2021-05-19 15:03:30|||||||||366
1621436630000|2021-05-19 15:03:50|||||||||520
1621436650000|2021-05-19 15:04:10|||||||||242
1621436670000|2021-05-19 15:04:30|||||||||1945
1621436700000|2021-05-19 15:05:00|1954.5|1954.5|1955|1954|1955|1954.5|1954.5|1954|2136
1621436710000|2021-05-19 15:05:10|1954.5||1954.5||1954.5||1954.5||516
1621436720000|2021-05-19 15:05:20|1955|1954.5|1954.5|1954|1955.5|1954.5|1954.5|1954|1169
1621436730000|2021-05-19 15:05:30|1955||1954.5||1955||1954.5||116
1621436740000|2021-05-19 15:05:40|||||||||212
1621436750000|2021-05-19 15:05:50|1955|1954.5|1958.5|1957.5|1958.5|1957.5|1955|1954.5|3583
1621436760000|2021-05-19 15:06:00|||||||||24
1621436770000|2021-05-19 15:06:10|1958|1957|1958|1957|1958.5|1957.5|1957.5|1957|2398
1621436780000|2021-05-19 15:06:20|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957|1347
1621436800000|2021-05-19 15:06:40|||||||||459
1621436810000|2021-05-19 15:06:50|1959|1958|1959|1958|1959|1958|1959|1958|402
1621436820000|2021-05-19 15:07:00|||||||||387
1621436840000|2021-05-19 15:07:20|1958.5|1957.5|1958.5|1957.5|1959|1957.5|1958.5|1957.5|693
1621436860000|2021-05-19 15:07:40|||||||||399
1621436870000|2021-05-19 15:07:50|||||||||20
1621436880000|2021-05-19 15:08:00|||||||||352
1621436890000|2021-05-19 15:08:10|1959|1958|1959|1958|1959|1958|1958.5|1957.5|920
1621436900000|2021-05-19 15:08:20|1959.5|1958.5|1960.5|1959.5|1961|1959.5|1959.5|1958.5|1663
1621436910000|2021-05-19 15:08:30|1961.5||1961.5||1961.5||1960.5||244
1621436920000|2021-05-19 15:08:40|1961||1961||1961||1961||0
1621436940000|2021-05-19 15:09:00||1960||1960||1960.5||1960|300
1621436950000|2021-05-19 15:09:10||1960.5||1960||1960.5||1960|53
1621436960000|2021-05-19 15:09:20||1960.5||1960.5||1960.5||1960.5|100
1621436970000|2021-05-19 15:09:30|1961.5|1961|1962.5|1961|1963|1961.5|1961.5|1961|1081
1621436980000|2021-05-19 15:09:40|1962|1960.5|1961.5|1960|1962|1960.5|1960.5|1960|1758
1621437000000|2021-05-19 15:10:00|1961|1959.5|1960|1958.5|1961|1959.5|1960|1958.5|2292
1621437030000|2021-05-19 15:10:30|1959.5|1958|1959|1958|1959.5|1958|1959|1957.5|1100
1621437040000|2021-05-19 15:10:40|||||||||338
1621437050000|2021-05-19 15:10:50|1958.5|1957.5|1958.5|1957.5|1958.5|1958|1958|1957|886
1621437060000|2021-05-19 15:11:00|||||||||377
1621437090000|2021-05-19 15:11:30|||||||||443
1621437120000|2021-05-19 15:12:00|||||||||540
1621437140000|2021-05-19 15:12:20|1959|1958|1959|1958|1959|1958|1958.5|1957.5|894
1621437150000|2021-05-19 15:12:30|1958.5|1957.5|1958|1957.5|1959|1957.5|1958|1957.5|890
1621437160000|2021-05-19 15:12:40|||||||||342
1621437180000|2021-05-19 15:13:00|1957.5|1957|1957|1956.5|1958|1957.5|1957|1956.5|836
1621437190000|2021-05-19 15:13:10|1957.5|1957|1957.5|1956.5|1957.5|1957|1957.5|1956.5|1311
1621437220000|2021-05-19 15:13:40|||||||||866
1621437240000|2021-05-19 15:14:00|||||||||452
1621437250000|2021-05-19 15:14:10|||||||||363
1621437260000|2021-05-19 15:14:20|||||||||284
1621437280000|2021-05-19 15:14:40|||||||||204
1621437290000|2021-05-19 15:14:50|1957|1955.5|1957|1956|1957|1956.5|1956.5|1955.5|1805
1621437300000|2021-05-19 15:15:00|1957.5|1956|1957.5|1956|1957.5|1956|1957.5|1956|0
1621437310000|2021-05-19 15:15:10|1957|1955.5|1958|1956|1958|1956.5|1957|1955.5|147
1621437320000|2021-05-19 15:15:20|1957.5|1955.5|1957|1955.5|1957.5|1956|1957|1955.5|0
1621437330000|2021-05-19 15:15:30|1957.5|1956|1957|1955.5|1957.5|1956|1957|1955.5|0
1621437340000|2021-05-19 15:15:40|1957.5|1956|1957|1955.5|1957.5|1956|1957|1955.5|0
1621437350000|2021-05-19 15:15:50|1957.5|1956|1957.5|1956|1957.5|1956|1957|1955.5|0
1621437360000|2021-05-19 15:16:00|1957|1956.5|1957|1955.5|1957.5|1956.5|1957|1955.5|198
1621437370000|2021-05-19 15:16:10|1957.5|1956|1957|1956|1957.5|1956.5|1957|1956|0
1621437380000|2021-05-19 15:16:20|1957.5|1955.5|1957.5|1956|1957.5|1956|1957.5|1955.5|0
1621437390000|2021-05-19 15:16:30|1957|1955.5|1957|1955.5|1957|1955.5|1957|1955.5|0
1621437400000|2021-05-19 15:16:40|1957.5|1956|1957.5|1956|1957.5|1956|1957.5|1956|0
1621437410000|2021-05-19 15:16:50|1957|1955.5|1956.5|1955.5|1957|1956|1956.5|1955.5|0
1621437420000|2021-05-19 15:17:00|1957|1956|1957|1956|1957|1956|1956.5|1955.5|0
1621437430000|2021-05-19 15:17:10|1956.5|1955.5|1956.5|1954.5|1957|1956|1956|1954|8
1621437440000|2021-05-19 15:17:20|1956|1954|1956.5|1954.5|1956.5|1954.5|1956|1954|0
1621437470000|2021-05-19 15:17:50|1956|1954|1956|1954|1956|1954|1956|1954|0
1621437490000|2021-05-19 15:18:10|1956.5|1954.5|1956|1954.5|1956.5|1954.5|1956|1954.5|0
1621437500000|2021-05-19 15:18:20|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1954|0
1621437510000|2021-05-19 15:18:30|1956.5|1955.5|1956|1955|1956.5|1955.5|1956|1955|60
1621437520000|2021-05-19 15:18:40|1956.5|1955.5|1956.5|1955.5|1957|1955.5|1956|1955|40
1621437530000|2021-05-19 15:18:50||1955||1955||1955||1955|0
1621437540000|2021-05-19 15:19:00|1956|1954.5|1956.5|1955|1956.5|1955|1956|1954.5|0
1621437550000|2021-05-19 15:19:10|1956|1954.5|1956|1954.5|1956|1954.5|1956|1954.5|0
1621437560000|2021-05-19 15:19:20|1956.5|1955|1956.5|1955|1956.5|1955|1956.5|1955|0
1621437570000|2021-05-19 15:19:30|1956|1955.5|1956|1955|1956.5|1955.5|1956|1955|1
1621437580000|2021-05-19 15:19:40|1956.5|1955.5|1957|1956|1957|1956|1956.5|1955.5|0
1621437590000|2021-05-19 15:19:50|1956.5|1955.5|1957.5|1956.5|1957.5|1956.5|1956.5|1955.5|61
1621437600000|2021-05-19 15:20:00|1957|1956|1957|1955.5|1957.5|1956|1957|1955.5|0
1621437610000|2021-05-19 15:20:10|1957.5|1956|1957|1955.5|1957.5|1956|1957|1955.5|0
1621437630000|2021-05-19 15:20:30|1957.5|1956|1957.5|1956|1957.5|1956|1957.5|1956|0
1621437640000|2021-05-19 15:20:40|1957|1955.5|1957|1955.5|1957|1955.5|1957|1955.5|0
1621437650000|2021-05-19 15:20:50|1957.5|1956|1957.5|1956|1957.5|1956|1957|1955.5|0
1621437660000|2021-05-19 15:21:00|1957|1955.5|1957|1955.5|1957.5|1956.5|1957|1955.5|0
1621437670000|2021-05-19 15:21:10|1957.5|1956|1960|1958|1960|1958|1957|1955.5|263
1621437680000|2021-05-19 15:21:20|1960.5|1958.5|1959|1957.5|1960.5|1958.5|1959|1957.5|316
1621437690000|2021-05-19 15:21:30|1959.5|1958|1959|1957.5|1959.5|1958|1959|1957.5|0
1621437700000|2021-05-19 15:21:40|1959.5|1958|1958|1957|1959.5|1958|1958|1957|0
1621437710000|2021-05-19 15:21:50|1958.5|1957.5|1957.5|1955.5|1958.5|1957.5|1957|1955|78
1621437730000|2021-05-19 15:22:10|1957|1955|1956.5|1955|1957|1955|1956.5|1955|0
1621437740000|2021-05-19 15:22:20|1957|1955.5|1957|1955.5|1957|1955.5|1957|1955.5|0
1621437750000|2021-05-19 15:22:30|1956.5|1955|1956.5|1955.5|1957|1956|1956.5|1955|0
1621437770000|2021-05-19 15:22:50|1955.5|1954|1956|1954.5|1956|1955|1955.5|1954|43
1621437780000|2021-05-19 15:23:00|1955.5|1954|1955.5|1954|1955.5|1954.5|1955|1954|18
1621437790000|2021-05-19 15:23:10|1955|1953.5|1955.5|1954|1955.5|1954|1955|1953.5|0
1621437800000|2021-05-19 15:23:20|1955|1953.5|1954.5|1953|1955.5|1954|1954.5|1953|0
1621437810000|2021-05-19 15:23:30|1955|1954|1954.5|1953.5|1955|1954|1954.5|1953.5|0
1621437820000|2021-05-19 15:23:40|1955|1954|1956.5|1954.5|1956.5|1954.5|1955|1954|123
1621437830000|2021-05-19 15:23:50|1956|1954|1955.5|1954|1956|1954.5|1955.5|1954|0
1621437840000|2021-05-19 15:24:00|1956|1954.5|1955|1953.5|1956|1954.5|1955|1953.5|1
1621437860000|2021-05-19 15:24:20|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1954|0
1621437870000|2021-05-19 15:24:30|1955|1953.5|1955.5|1954|1955.5|1954|1955|1953.5|26
1621437880000|2021-05-19 15:24:40|1955|1953.5|1955.5|1954|1955.5|1954|1955|1953.5|0
1621437890000|2021-05-19 15:24:50|1955|1953.5|1955.5|1954|1955.5|1954|1955|1953.5|0
1621437900000|2021-05-19 15:25:00|1955|1953.5|1955.5|1954|1955.5|1954|1955|1953.5|0
1621437910000|2021-05-19 15:25:10|1955|1953.5|1955.5|1954|1955.5|1954|1955|1953.5|0
1621437920000|2021-05-19 15:25:20|1955|1954.5|1955.5|1954|1956|1954.5|1955|1954|109
1621437930000|2021-05-19 15:25:30|1955|1953.5|1955.5|1954|1956|1954.5|1955|1953.5|57
1621437940000|2021-05-19 15:25:40|1956|1954.5|1955.5|1954.5|1956|1955|1955.5|1954.5|114
1621437950000|2021-05-19 15:25:50|1956|1955|1957.5|1956|1957.5|1956|1955.5|1954.5|269
1621437960000|2021-05-19 15:26:00|1958|1955.5|1957|1955.5|1958|1956|1956.5|1955|150
1621437970000|2021-05-19 15:26:10|1956.5|1955|1957|1956|1957|1956|1956.5|1955|2
1621437980000|2021-05-19 15:26:20|1957.5|1956.5|1958.5|1957|1958.5|1957|1957|1956|116
1621437990000|2021-05-19 15:26:30|1958|1956.5|1958|1956.5|1958.5|1957|1958|1956.5|67
1621438000000|2021-05-19 15:26:40|1958.5|1957|1958|1956.5|1959|1957|1958|1956.5|241
1621438010000|2021-05-19 15:26:50|1958.5|1957|1958|1956.5|1958.5|1957|1958|1956.5|150
1621438020000|2021-05-19 15:27:00|1957.5|1956|1958|1956.5|1958|1956.5|1957.5|1956|261
1621438030000|2021-05-19 15:27:10|1957.5|1956|1959.5|1958|1959.5|1958|1957.5|1956|180
1621438040000|2021-05-19 15:27:20|1959|1957.5|1959.5|1958|1959.5|1958|1959|1957.5|870
1621438050000|2021-05-19 15:27:30|1959|1957.5|1959.5|1958|1960|1959|1959|1957.5|666
1621438060000|2021-05-19 15:27:40|1958.5|1956.5|1958.5|1957|1959|1957|1958.5|1956.5|2
1621438070000|2021-05-19 15:27:50|1959|1957.5|1958.5|1957|1959|1957.5|1958.5|1957|0
1621438080000|2021-05-19 15:28:00|1959|1957.5|1960|1958.5|1960|1958.5|1958.5|1957|680
1621438090000|2021-05-19 15:28:10|1959.5|1958|1960|1958|1960.5|1958.5|1959.5|1958|27
1621438100000|2021-05-19 15:28:20|1960.5|1958.5|1960|1958.5|1960.5|1958.5|1959.5|1958|0
1621438110000|2021-05-19 15:28:30|1959.5|1958|1959.5|1958|1960|1958.5|1959.5|1958|0
1621438120000|2021-05-19 15:28:40|1960|1958.5|1960|1958.5|1960|1958.5|1960|1958.5|0
1621438130000|2021-05-19 15:28:50|1959.5|1958|1960.5|1958.5|1961|1959|1959.5|1958|85
1621438140000|2021-05-19 15:29:00|1961|1959|1959.5|1958.5|1961|1959|1959.5|1958.5|86
1621438150000|2021-05-19 15:29:10|1960|1959|1960|1958.5|1960|1959|1959.5|1958|2
1621438160000|2021-05-19 15:29:20|1959.5|1958|1961.5|1960|1961.5|1960|1959.5|1958|339
1621438170000|2021-05-19 15:29:30|1963|1961|1961.5|1959|1963|1961|1960|1958|411
1621438180000|2021-05-19 15:29:40|1961|1958.5|1961.5|1959.5|1962|1960|1960.5|1958.5|244
1621438190000|2021-05-19 15:29:50|1961|1959|1962|1960|1963|1960.5|1960.5|1958.5|365
1621494000000|2021-05-20 07:00:00|1986|1963|1977|1970|1986.5|1970|1977|1961.5|0
1621494010000|2021-05-20 07:00:10|1976.5|1969|1954|1946.5|1976.5|1969|1954|1946|1094
1621494020000|2021-05-20 07:00:20|1955.5|1947|1965.5|1956.5|1966|1956.5|1954|1947|1026
1621494030000|2021-05-20 07:00:30|||||||||156
1621494040000|2021-05-20 07:00:40|||||||||10
1621494060000|2021-05-20 07:01:00|1966|1959.5|1981|1967|1981.5|1967|1966|1959.5|451
1621494070000|2021-05-20 07:01:10|1981.5|1967.5|1981.5|1969.5|1981.5|1969.5|1981.5|1967.5|0
1621494080000|2021-05-20 07:01:20|1984.5||1982.5||1984.5||1982.5||0
1621494090000|2021-05-20 07:01:30|1982||1981.5||1982||1981.5||0
1621494130000|2021-05-20 07:02:10|1981|1968.5|1979.5|1964.5|1981|1968.5|1979.5|1964.5|128
1621494140000|2021-05-20 07:02:20|1979|1969.5|1973.5|1964|1980.5|1969.5|1973.5|1964|270
1621494150000|2021-05-20 07:02:30|1973|1964.5|1972.5|1964.5|1975.5|1965|1971|1964.5|136
1621494160000|2021-05-20 07:02:40|1970|1964|1968|1959.5|1970|1964|1968|1955.5|760
1621494170000|2021-05-20 07:02:50||1960||1960.5||1960.5||1959.5|0
1621494180000|2021-05-20 07:03:00|1967.5|1961|1970|1966|1970|1966|1967.5|1961|508
1621494190000|2021-05-20 07:03:10|1971.5|1966.5|1978.5|1971|1978.5|1971|1971.5|1966.5|366
1621494200000|2021-05-20 07:03:20|1978||1978||1978.5||1977.5||0
1621494210000|2021-05-20 07:03:30|1977||1975||1977||1975||439
1621494250000|2021-05-20 07:04:10|1974.5|1970.5|1974|1969|1974.5|1970.5|1974|1968.5|209
1621494260000|2021-05-20 07:04:20|1971|1968.5|1970.5|1966|1973.5|1968.5|1970.5|1965.5|50
1621494270000|2021-05-20 07:04:30|1969|1965.5|1968|1963.5|1969|1965.5|1968|1960.5|143
1621494280000|2021-05-20 07:04:40|1967.5|1963|1967.5|1962.5|1967.5|1963.5|1967.5|1962.5|0
1621494290000|2021-05-20 07:04:50|1966.5|1962|1973.5|1967|1973.5|1967|1965.5|1961.5|600
1621494300000|2021-05-20 07:05:00|1974|1967.5|1975|1968|1975|1968|1973|1967.5|0
1621494310000|2021-05-20 07:05:10|1975.5|1968.5|1976.5|1970.5|1977.5|1970.5|1975.5|1968.5|0
1621494320000|2021-05-20 07:05:20|1977||1977.5||1977.5||1976.5||0
1621494350000|2021-05-20 07:05:50|1978|1971|1977|1972|1979|1972|1977|1971|0
1621494360000|2021-05-20 07:06:00|1976.5|1971.5|1973.5|1968.5|1976.5|1971.5|1971.5|1966|182
1621494370000|2021-05-20 07:06:10|1974||1973||1975||1973||0
1621494390000|2021-05-20 07:06:30|||||||||140
1621494400000|2021-05-20 07:06:40||1969||1969||1969||1969|0
1621494420000|2021-05-20 07:07:00|1973.5|1968.5|1972.5|1968.5|1974.5|1968.5|1972.5|1968.5|127
1621494430000|2021-05-20 07:07:10|||||||||1800
1621494460000|2021-05-20 07:07:40||1969||1969||1969||1969|0
1621494470000|2021-05-20 07:07:50|1973|1969.5|1974.5|1969.5|1974.5|1970|1973|1968.5|12
1621494480000|2021-05-20 07:08:00|1975|1970|1975|1971|1975.5|1971|1975|1970|192
1621494490000|2021-05-20 07:08:10|||||||||127
1621494500000|2021-05-20 07:08:20|1975.5|1971.5|1976|1972.5|1976|1972.5|1975.5|1971|955
1621494540000|2021-05-20 07:09:00|1975.5|1972|1975.5|1972|1975.5|1972|1975.5|1972|0
1621494550000|2021-05-20 07:09:10|||||||||257
1621494570000|2021-05-20 07:09:30||1972.5||1973||1973||1972|252
1621494590000|2021-05-20 07:09:50|1976|1973.5|1977.5|1974|1978|1974.5|1975.5|1973.5|105
1621494600000|2021-05-20 07:10:00|1978|1974.5|1979|1975.5|1979.5|1975.5|1977.5|1974.5|271
1621494610000|2021-05-20 07:10:10|1979.5|1976|1979.5|1976.5|1979.5|1976.5|1979.5|1976|219
1621494640000|2021-05-20 07:10:40|1980|1977|1980.5|1977.5|1980.5|1977.5|1980|1977|213
1621494660000|2021-05-20 07:11:00|1981||1981.5||1982.5||1981||42
1621494720000|2021-05-20 07:12:00|||||||||127
1621494810000|2021-05-20 07:13:30|1981||1981||1981||1981||15
1621494820000|2021-05-20 07:13:40|||||||||512
1621494830000|2021-05-20 07:13:50|1980.5||1980||1981.5||1980||90
1621494840000|2021-05-20 07:14:00|1979.5|1977|1978.5|1976|1980|1977|1978.5|1976|191
1621494880000|2021-05-20 07:14:40|1979|1976.5|1980.5|1977|1980.5|1977|1979|1976.5|28
1621494900000|2021-05-20 07:15:00|1980|1976.5|1979|1976|1980|1976.5|1979|1976|170
1621494980000|2021-05-20 07:16:20|1978.5|1975.5|1978|1975.5|1978.5|1975.5|1978|1975.5|0
1621495000000|2021-05-20 07:16:40|1978.5|1976|1979.5|1976.5|1979.5|1976.5|1978.5|1975.5|163
1621495010000|2021-05-20 07:16:50|1979||1979||1979||1979||0
1621495040000|2021-05-20 07:17:20|1979.5|1977|1982|1978.5|1982.5|1979|1979.5|1977|71
1621495050000|2021-05-20 07:17:30|1981.5||1981.5||1981.5||1981.5||0
1621495110000|2021-05-20 07:18:30|1982|1979|1983.5|1980.5|1984.5|1982|1982|1978.5|796
1621495120000|2021-05-20 07:18:40|1984|1981|1984|1981|1984|1981|1984|1980.5|1
1621495140000|2021-05-20 07:19:00|1983.5|1980.5|1983.5|1981|1983.5|1981|1983.5|1980.5|0
1621495150000|2021-05-20 07:19:10|1984|1981.5|1985.5|1982|1985.5|1982|1984|1981|224
1621495170000|2021-05-20 07:19:30|1985||1984.5||1985.5||1984.5||0
1621495190000|2021-05-20 07:19:50|1984|1981.5|1982.5|1979.5|1984|1981.5|1982.5|1979.5|830
1621495200000|2021-05-20 07:20:00|1982|1979|1982.5|1979.5|1983|1980|1982|1979|307
1621495220000|2021-05-20 07:20:20|1983|1980|1985|1982|1985.5|1982|1983|1980|187
1621495230000|2021-05-20 07:20:30|1985.5||1985.5||1985.5||1985.5||0
1621495240000|2021-05-20 07:20:40||1982.5||1982.5||1982.5||1982.5|0
1621495260000|2021-05-20 07:21:00|1985|1982|1985|1982|1985|1982|1985|1982|101
1621495270000|2021-05-20 07:21:10|1985.5|1982.5|1987.5|1983.5|1987.5|1983.5|1985.5|1982.5|0
1621495280000|2021-05-20 07:21:20|1987||1987||1987||1987||0
1621495290000|2021-05-20 07:21:30|||||||||37
1621495300000|2021-05-20 07:21:40|1987.5||1987||1987.5||1987||0
1621495310000|2021-05-20 07:21:50|1987.5|1984|1988.5|1985.5|1988.5|1985.5|1987.5|1984|0
1621495360000|2021-05-20 07:22:40|1989|1986|1989|1986|1989|1986|1989|1986|0
1621495370000|2021-05-20 07:22:50|1988.5||1988.5||1988.5||1988.5||0
1621495380000|2021-05-20 07:23:00|1989||1989||1989||1989||0
1621495390000|2021-05-20 07:23:10|1988.5||1988.5||1988.5||1988.5||0
1621495400000|2021-05-20 07:23:20|1988|1985.5|1985.5|1983|1988|1985.5|1985.5|1982.5|1063
1621495410000|2021-05-20 07:23:30|1986||1985.5||1986.5||1985.5||0
1621495450000|2021-05-20 07:24:10|1986|1983.5|1985.5|1983|1986.5|1983.5|1985|1983|1560
1621495460000|2021-05-20 07:24:20|1985|1982.5|1985|1982|1985.5|1982.5|1984.5|1982|127
1621495470000|2021-05-20 07:24:30|||||||||21
1621495520000|2021-05-20 07:25:20|1985.5|1982.5|1986|1983|1986.5|1984.5|1985|1982.5|798
1621495540000|2021-05-20 07:25:40|1985.5|1982.5|1985.5|1982|1985.5|1982.5|1985.5|1982|141
1621495550000|2021-05-20 07:25:50|1985|1982.5|1985.5|1982.5|1985.5|1982.5|1985|1982|0
1621495560000|2021-05-20 07:26:00|1986|1983|1986|1983|1986|1983|1986|1983|0
1621495570000|2021-05-20 07:26:10|1985.5|1982.5|1985.5|1982.5|1985.5|1982.5|1985.5|1982.5|0
1621495580000|2021-05-20 07:26:20|1985|1982|1984|1981.5|1985|1982|1984|1981.5|477
1621495590000|2021-05-20 07:26:30|1984.5|1982|1985|1982.5|1985|1982.5|1984.5|1982|45
1621495620000|2021-05-20 07:27:00|1985.5|1983|1986.5|1984|1986.5|1984|1985.5|1983|221
1621495630000|2021-05-20 07:27:10|1987|1984.5|1988.5|1985.5|1988.5|1985.5|1987|1984.5|94
1621495640000|2021-05-20 07:27:20|1989|1986|1989|1986.5|1989.5|1986.5|1989|1986|0
1621495660000|2021-05-20 07:27:40|1989.5||1989||1989.5||1989||0
1621495680000|2021-05-20 07:28:00|1989.5|1987|1989.5|1987|1989.5|1987|1989.5|1987|0
1621495720000|2021-05-20 07:28:40|1989|1986.5|1989.5|1987|1989.5|1987|1989|1986.5|0
1621495750000|2021-05-20 07:29:10|1990||1990.5||1990.5||1990||21
1621495760000|2021-05-20 07:29:20|1990|1987.5|1990.5|1987.5|1990.5|1987.5|1990|1987.5|0
1621495790000|2021-05-20 07:29:50||1988||1988||1988||1987.5|0
1621495800000|2021-05-20 07:30:00||1987.5||1987.5||1987.5||1987.5|5
1621495810000|2021-05-20 07:30:10||1988||1988||1988||1988|0
1621495820000|2021-05-20 07:30:20|1991|1988.5|1991|1988.5|1991.5|1988.5|1991|1988.5|438
1621495830000|2021-05-20 07:30:30|1991.5|1989|1991.5|1989|1992|1989|1991.5|1989|129
1621495840000|2021-05-20 07:30:40|1991||1991||1991.5||1991||0
1621495850000|2021-05-20 07:30:50||1988.5||1988.5||1988.5||1988.5|0
1621495870000|2021-05-20 07:31:10||1989||1989||1989||1989|0
1621495880000|2021-05-20 07:31:20|1991.5|1989.5|1992.5|1989.5|1992.5|1989.5|1991.5|1989.5|439
1621495900000|2021-05-20 07:31:40|1992||1992||1992||1992||10
1621495930000|2021-05-20 07:32:10||1989||1989||1989||1989|0
1621495950000|2021-05-20 07:32:30|1991.5||1991.5||1991.5||1991.5||0
1621496020000|2021-05-20 07:33:40|1991||1991||1991||1989.5||114
1621496040000|2021-05-20 07:34:00|1990.5|1988|1989.5|1987.5|1990.5|1988|1989.5|1987.5|181
1621496050000|2021-05-20 07:34:10|1989|1987|1988.5|1986|1989|1987|1988|1985|416
1621496070000|2021-05-20 07:34:30|1989||1989||1989||1988.5||0
1621496080000|2021-05-20 07:34:40|1989.5||1989.5||1989.5||1989.5||0
1621496090000|2021-05-20 07:34:50|1989|1986.5|1989|1986|1989|1986.5|1988.5|1986|0
1621496100000|2021-05-20 07:35:00|1988.5||1989.5||1989.5||1988.5||0
1621496120000|2021-05-20 07:35:20||1986.5||1987||1987||1986.5|0
1621496140000|2021-05-20 07:35:40|1989|1986.5|1989|1986.5|1989.5|1986.5|1988.5|1986.5|44
1621496150000|2021-05-20 07:35:50|1989.5||1989.5||1989.5||1989.5||0
1621496200000|2021-05-20 07:36:40|1989|1987|1989.5|1987|1989.5|1987|1988.5|1987|196
1621496230000|2021-05-20 07:37:10|1989|1986.5|1989|1986.5|1989|1986.5|1989|1986.5|0
1621496260000|2021-05-20 07:37:40|1989.5|1987|1989.5|1987|1989.5|1987|1989.5|1987|0
1621496380000|2021-05-20 07:39:40|1989||1989||1989||1989||0
1621496390000|2021-05-20 07:39:50|1989.5||1989.5||1989.5||1989.5||0
1621496420000|2021-05-20 07:40:20|1989|1986.5|1987.5|1985|1989|1986.5|1987.5|1985|501
1621496430000|2021-05-20 07:40:30|||||||||234
1621496440000|2021-05-20 07:40:40|1987||1987||1987||1986.5||138
1621496500000|2021-05-20 07:41:40|||||||||75
1621496510000|2021-05-20 07:41:50|1986.5||1986.5||1986.5||1986.5||0
1621496520000|2021-05-20 07:42:00|1986|1984.5|1983|1980.5|1986|1984.5|1983|1980|803
1621496570000|2021-05-20 07:42:50|1982|1980|1982|1980|1982|1980|1979.5|1978|1634
1621496590000|2021-05-20 07:43:10|1981.5|1979.5|1982|1979|1982|1979.5|1981.5|1978.5|114
1621496610000|2021-05-20 07:43:30|1981.5|1978.5|1981.5|1978.5|1981.5|1978.5|1981.5|1978.5|0
1621496640000|2021-05-20 07:44:00||1979||1979||1979||1979|0
1621496650000|2021-05-20 07:44:10|1982|1979.5|1982|1979.5|1982|1979.5|1982|1979.5|0
1621496690000|2021-05-20 07:44:50|||||||||60
1621496700000|2021-05-20 07:45:00||1980||1980||1980||1980|0
1621496710000|2021-05-20 07:45:10|1982.5|1979.5|1983|1981|1983|1981|1982.5|1979.5|158
1621496750000|2021-05-20 07:45:50|||||||||79
1621496780000|2021-05-20 07:46:20|1982.5|1980.5|1983|1981|1983|1981|1982.5|1980|267
1621496790000|2021-05-20 07:46:30|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|1981.5|1979.5|254
1621496800000|2021-05-20 07:46:40|1983|1981|1983|1981|1983|1981|1983|1981|28
1621496820000|2021-05-20 07:47:00||1981.5||1981.5||1981.5||1981.5|0
1621496880000|2021-05-20 07:48:00|1982.5|1981|1982.5|1980.5|1982.5|1981|1982.5|1980.5|236
1621496920000|2021-05-20 07:48:40|1983|1981|1983|1980.5|1983|1981|1983|1980.5|0
1621496990000|2021-05-20 07:49:50||1981||1980.5||1981||1980.5|110
1621497050000|2021-05-20 07:50:50|1982.5||1983||1983||1982.5||220
1621497100000|2021-05-20 07:51:40|1982.5||1982.5||1982.5||1982.5||0
1621497110000|2021-05-20 07:51:50|1983||1983||1983||1983||0
1621497120000|2021-05-20 07:52:00|1982.5||1982.5||1982.5||1982.5||0
1621497150000|2021-05-20 07:52:30|1983||1983||1983||1983||0
1621497160000|2021-05-20 07:52:40|1982.5||1982.5||1982.5||1982.5||0
1621497200000|2021-05-20 07:53:20|1983||1983||1983||1983||0
1621497210000|2021-05-20 07:53:30||1981||1980.5||1981||1980.5|5
1621497220000|2021-05-20 07:53:40|1982.5||1982.5||1982.5||1982.5||0
1621497240000|2021-05-20 07:54:00|1982|1980|1981.5|1980|1982|1980|1981.5|1979.5|558
1621497250000|2021-05-20 07:54:10|1982|1980.5|1983|1981.5|1983|1981.5|1982|1980.5|876
1621497280000|2021-05-20 07:54:40|1982.5|1981|1982.5|1980|1982.5|1981|1982.5|1980|325
1621497290000|2021-05-20 07:54:50|1982||1981.5||1982||1981.5||0
1621497320000|2021-05-20 07:55:20|1980.5|1979.5|1980.5|1979|1981.5|1979.5|1980.5|1979|102
1621497340000|2021-05-20 07:55:40|1980|1978.5|1979.5|1978|1980|1978.5|1979.5|1978|0
1621497350000|2021-05-20 07:55:50||1977.5||1977.5||1977.5||1977.5|0
1621497380000|2021-05-20 07:56:20|||||||||1000
1621497390000|2021-05-20 07:56:30|1979|1977|1979.5|1977|1979.5|1977|1979|1977|0
1621497400000|2021-05-20 07:56:40|1979||1978.5||1979||1978.5||0
1621497460000|2021-05-20 07:57:40|1978|1976.5|1978|1976|1978|1976.5|1978|1976|230
1621497490000|2021-05-20 07:58:10|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|1977.5|1976.5|0
1621497510000|2021-05-20 07:58:30||1977||1977.5||1977.5||1977|0
1621497520000|2021-05-20 07:58:40|1979|1978|1979|1977.5|1979|1978|1979|1977.5|437
1621497530000|2021-05-20 07:58:50|1978.5|1977|1978.5|1976.5|1978.5|1977|1978.5|1976.5|31
1621497540000|2021-05-20 07:59:00|1979||1979||1979||1979||0
1621497560000|2021-05-20 07:59:20|1978.5||1978.5||1978.5||1978.5||0
1621497570000|2021-05-20 07:59:30|1979||1979||1979||1979||0
1621497580000|2021-05-20 07:59:40||1977||1977||1977||1977|0
1621497600000|2021-05-20 08:00:00|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|1979.5|1977|488
1621497610000|2021-05-20 08:00:10|1979|1977|1979.5|1977.5|1979.5|1977.5|1978|1976.5|261
1621497630000|2021-05-20 08:00:30|1979||1979||1979||1979||280
1621497640000|2021-05-20 08:00:40|1979.5||1979.5||1979.5||1979.5||0
1621497650000|2021-05-20 08:00:50|||||||||299
1621497680000|2021-05-20 08:01:20|1980|1978|1980|1978.5|1980|1978.5|1979.5|1977.5|902
1621497730000|2021-05-20 08:02:10|1980.5|1979|1982|1980.5|1982.5|1981|1980.5|1979|455
1621497800000|2021-05-20 08:03:20|1981.5||1982||1982||1981.5||0
1621497810000|2021-05-20 08:03:30|1981.5||1982||1982||1981.5||0
1621497910000|2021-05-20 08:05:10|1982.5|1981.5|1983|1981.5|1984|1982|1982.5|1981.5|741
1621497960000|2021-05-20 08:06:00|1983.5|1982|1984.5|1982.5|1984.5|1983|1983.5|1982|287
1621498020000|2021-05-20 08:07:00||1983||1982.5||1983||1982.5|25
1621498030000|2021-05-20 08:07:10|1984|1982|1984|1981.5|1984|1982.5|1983|1981.5|729
1621498040000|2021-05-20 08:07:20|1983.5|1982|1984.5|1982.5|1984.5|1982.5|1983|1981.5|539
1621498050000|2021-05-20 08:07:30|1985|1983|1988|1986.5|1988|1986.5|1985|1983|807
1621498090000|2021-05-20 08:08:10|||||||||200
1621498130000|2021-05-20 08:08:50|||||||||10
1621498150000|2021-05-20 08:09:10|1988.5|1987|1990|1987.5|1990|1987.5|1988.5|1987|159
1621498180000|2021-05-20 08:09:40|1989.5|1987|1989|1987|1989.5|1987.5|1989|1987|480
1621498190000|2021-05-20 08:09:50|1989.5|1987.5|1990|1988.5|1990|1988.5|1989.5|1987.5|0
1621498220000|2021-05-20 08:10:20|1989.5|1988|1988|1986.5|1989.5|1988|1988|1986.5|674
1621498230000|2021-05-20 08:10:30|1988.5|1987|1988.5|1987|1989|1987|1988.5|1987|18
1621498240000|2021-05-20 08:10:40||1987.5||1987.5||1987.5||1987.5|0
1621498250000|2021-05-20 08:10:50|1989||1989.5||1989.5||1989||15
1621498280000|2021-05-20 08:11:20|1989|1987|1988.5|1987|1989|1987|1988.5|1987|0
1621498350000|2021-05-20 08:12:30|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986.5|282
1621498360000|2021-05-20 08:12:40|1988.5|1987|1988.5|1987|1988.5|1987|1988.5|1987|314
1621498380000|2021-05-20 08:13:00|1989|1987.5|1989.5|1988|1989.5|1988|1989|1987.5|156
1621498420000|2021-05-20 08:13:40|1989|1987|1988|1987|1989|1987|1988|1987|203
1621498430000|2021-05-20 08:13:50|1988.5||1989||1989||1988.5||0
1621498440000|2021-05-20 08:14:00|1988.5||1988.5||1988.5||1988.5||0
1621498450000|2021-05-20 08:14:10|1988||1988.5||1988.5||1988||0
1621498480000|2021-05-20 08:14:40|||||||||2
1621498500000|2021-05-20 08:15:00|1988||1988||1988||1988||0
1621498540000|2021-05-20 08:15:40|1988.5|1986.5|1988|1986.5|1989|1986.5|1987.5|1986.5|548
1621498630000|2021-05-20 08:17:10|1987|1986|1985.5|1984|1987|1986|1985.5|1984|1627
1621498640000|2021-05-20 08:17:20|1986||1986||1986||1986||0
1621498650000|2021-05-20 08:17:30|1985.5|1983.5|1984|1982|1985.5|1983.5|1983.5|1982|1455
1621498660000|2021-05-20 08:17:40|1983.5||1983.5||1983.5||1983.5||0
1621498760000|2021-05-20 08:19:20|1983||1983||1983||1983||0
1621498800000|2021-05-20 08:20:00|1982.5|1981.5|1983|1981.5|1983|1981.5|1982.5|1981.5|289
1621498840000|2021-05-20 08:20:40|1982.5|1981|1982.5|1980|1982.5|1981|1981|1979|712
1621498850000|2021-05-20 08:20:50||1980.5||1981||1981||1980.5|26
1621498860000|2021-05-20 08:21:00||1980.5||1980.5||1980.5||1980.5|108
1621498890000|2021-05-20 08:21:30||1981||1981||1981||1981|0
1621498910000|2021-05-20 08:21:50|||||||||127
1621498930000|2021-05-20 08:22:10||1980.5||1980.5||1980.5||1980.5|0
1621498940000|2021-05-20 08:22:20|1982|1980|1982.5|1980|1982.5|1980.5|1982|1980|42
1621498950000|2021-05-20 08:22:30||1980.5||1980.5||1980.5||1980.5|1
1621498960000|2021-05-20 08:22:40|1982|1980|1982|1980|1982|1980|1982|1980|0
1621499010000|2021-05-20 08:23:30|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|0
1621499040000|2021-05-20 08:24:00|1982|1980|1982|1979.5|1982|1980.5|1981.5|1979.5|58
1621499050000|2021-05-20 08:24:10|1982.5|1980|1982.5|1980.5|1982.5|1980.5|1982.5|1980|0
1621499120000|2021-05-20 08:25:20|1982|1980|1982.5|1981|1982.5|1981|1981.5|1979.5|42
1621499140000|2021-05-20 08:25:40|1982|1980.5|1982.5|1980.5|1982.5|1980.5|1982|1980.5|0
1621499180000|2021-05-20 08:26:20|1982||1982.5||1982.5||1982||0
1621499200000|2021-05-20 08:26:40|1982|1979.5|1981.5|1979.5|1982|1979.5|1981.5|1979.5|421
1621499210000|2021-05-20 08:26:50|1981||1981||1981||1981||0
1621499340000|2021-05-20 08:29:00|1980.5|1979|1979.5|1978|1980.5|1979|1979.5|1977.5|552
1621499360000|2021-05-20 08:29:20|1979|1977.5|1980.5|1978.5|1980.5|1979|1979|1977|956
1621499410000|2021-05-20 08:30:10|1980||1980||1980||1980||0
1621499420000|2021-05-20 08:30:20|1980.5|1979|1981|1979|1981|1979|1980.5|1979|253
1621499450000|2021-05-20 08:30:50|1981.5|1979.5|1982.5|1981.5|1982.5|1981.5|1981.5|1979.5|798
1621499470000|2021-05-20 08:31:10|1983|1982|1984|1982.5|1984|1982.5|1983|1981.5|371
1621499490000|2021-05-20 08:31:30|1983.5||1984||1984||1983.5||0
1621499500000|2021-05-20 08:31:40|1983.5|1982|1983.5|1982.5|1983.5|1982.5|1983.5|1982|124
1621499520000|2021-05-20 08:32:00|1984|1983|1984|1983|1984|1983|1984|1983|357
1621499560000|2021-05-20 08:32:40|||||||||272
1621499570000|2021-05-20 08:32:50|1983.5|1982|1983.5|1982|1983.5|1982|1983|1982|23
1621499620000|2021-05-20 08:33:40|1983|1981.5|1982.5|1980.5|1983|1981.5|1981.5|1980.5|1353
1621499640000|2021-05-20 08:34:00|1982||1982.5||1982.5||1982||359
1621499660000|2021-05-20 08:34:20|||||||||28
1621499670000|2021-05-20 08:34:30|||||||||26
1621499700000|2021-05-20 08:35:00|1982||1981.5||1982||1981.5||8
1621499730000|2021-05-20 08:35:30|1982|1981|1982.5|1981|1982.5|1981|1982|1980.5|26
1621499740000|2021-05-20 08:35:40|1982|1980.5|1982|1980.5|1982|1980.5|1982|1980.5|0
1621499750000|2021-05-20 08:35:50|1982.5||1982.5||1982.5||1982.5||0
1621499770000|2021-05-20 08:36:10|1982||1981.5||1982||1981.5||0
1621499780000|2021-05-20 08:36:20|1981|1980|1980.5|1978.5|1981|1980|1980|1978|450
1621499810000|2021-05-20 08:36:50|1980|1978|1979|1977|1980|1978|1978|1976|1008
1621499820000|2021-05-20 08:37:00|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|20
1621499840000|2021-05-20 08:37:20|1979|1977|1979|1977|1979|1977|1979|1977|310
1621499880000|2021-05-20 08:38:00|1978.5|1976.5|1978|1976|1978.5|1976.5|1978|1975.5|0
1621499950000|2021-05-20 08:39:10|||||||||45
1621499960000|2021-05-20 08:39:20|||||||||446
1621499970000|2021-05-20 08:39:30|||||||||11
1621499980000|2021-05-20 08:39:40||1976.5||1976.5||1976.5||1976.5|5
1621500000000|2021-05-20 08:40:00|1978.5|1977|1979|1977.5|1979|1977.5|1978.5|1977|555
1621500020000|2021-05-20 08:40:20|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|247
1621500030000|2021-05-20 08:40:30||1977.5||1977.5||1977.5||1977.5|1
1621500040000|2021-05-20 08:40:40||1978||1978||1978||1978|11
1621500050000|2021-05-20 08:40:50|1980|1978.5|1980.5|1978.5|1980.5|1978.5|1980|1978|232
1621500060000|2021-05-20 08:41:00||1979||1979||1979||1979|0
1621500070000|2021-05-20 08:41:10|1980||1980||1980||1980||220
1621500090000|2021-05-20 08:41:30|1980.5|1979.5|1981.5|1980|1982|1980|1980.5|1979.5|319
1621500110000|2021-05-20 08:41:50|1982||1981||1982||1981||0
1621500120000|2021-05-20 08:42:00|1980.5|1979|1980|1979|1980.5|1979|1980|1979|95
1621500210000|2021-05-20 08:43:30|||||||||80
1621500230000|2021-05-20 08:43:50|||||||||17
1621500270000|2021-05-20 08:44:30|1980.5|1979.5|1981.5|1980|1981.5|1980|1980.5|1979|1811
1621500290000|2021-05-20 08:44:50|1981|1980.5|1981|1979.5|1981.5|1981|1981|1979.5|620
1621500300000|2021-05-20 08:45:00|1981.5||1981||1981.5||1981||421
1621500320000|2021-05-20 08:45:20|1981.5||1981.5||1981.5||1981.5||0
1621500330000|2021-05-20 08:45:30|1981|1980|1981.5|1980|1981.5|1980|1981|1980|0
1621500340000|2021-05-20 08:45:40|1982|1980.5|1984|1982|1984|1982|1982|1980.5|450
1621500350000|2021-05-20 08:45:50|1983.5|1981.5|1983|1982|1983.5|1982|1983|1981.5|47
1621500370000|2021-05-20 08:46:10|1983.5|1982.5|1984|1982.5|1984|1982.5|1983.5|1982.5|0
1621500380000|2021-05-20 08:46:20|1983.5|1982|1983.5|1982|1983.5|1982|1983.5|1982|0
1621500510000|2021-05-20 08:48:30|1984|1982.5|1984.5|1983.5|1984.5|1983.5|1983|1982.5|640
1621500530000|2021-05-20 08:48:50|1984|1984|1984.5|1983|1984.5|1984|1984|1983|271
1621500560000|2021-05-20 08:49:20|1985|1983.5|1985.5|1983.5|1986|1984.5|1985|1983.5|1011
1621500580000|2021-05-20 08:49:40|1985||1984.5||1985||1984.5||0
1621500610000|2021-05-20 08:50:10|1984|1983|1983|1981.5|1984|1983|1983|1981.5|470
1621500620000|2021-05-20 08:50:20||1982||1982||1982||1982|0
1621500630000|2021-05-20 08:50:30|1983.5|1982.5|1984.5|1982.5|1984.5|1982.5|1983.5|1982.5|656
1621500640000|2021-05-20 08:50:40|1985|1983|1984.5|1982.5|1985|1983|1984|1982.5|0
1621500650000|2021-05-20 08:50:50|1984|1983|1984.5|1983|1984.5|1983|1984|1983|0
1621500680000|2021-05-20 08:51:20|1984|1982.5|1982|1980.5|1984|1982.5|1981.5|1980|1474
1621500690000|2021-05-20 08:51:30|1982.5|1981|1983.5|1981.5|1983.5|1981.5|1982.5|1981|535
1621500700000|2021-05-20 08:51:40|1983|1981|1982.5|1981|1983|1981|1982.5|1981|0
1621500770000|2021-05-20 08:52:50|1983|1981.5|1983.5|1982|1984|1982|1983|1981.5|251
1621500850000|2021-05-20 08:54:10|1983||1983||1983||1983||0
1621500860000|2021-05-20 08:54:20|1982.5|1981.5|1981.5|1980.5|1982.5|1981.5|1981.5|1980.5|280
1621500870000|2021-05-20 08:54:30|1982|1981|1982|1981|1982|1981|1982|1981|100
1621500970000|2021-05-20 08:56:10|1982.5|1981.5|1983|1981.5|1983|1981.5|1982.5|1981.5|493
1621500980000|2021-05-20 08:56:20|1982.5|1980.5|1981.5|1979.5|1982.5|1980.5|1981|1979.5|284
1621500990000|2021-05-20 08:56:30|1981||1981||1981||1981||0
1621501000000|2021-05-20 08:56:40|1981.5||1981.5||1981.5||1981.5||128
1621501020000|2021-05-20 08:57:00||1980||1980||1980||1980|0
1621501040000|2021-05-20 08:57:20|1981||1981.5||1981.5||1981||0
1621501070000|2021-05-20 08:57:50|1981|1979.5|1980|1978.5|1981|1979.5|1980|1978.5|129
1621501080000|2021-05-20 08:58:00|1979.5||1980||1980||1979.5||0
1621501120000|2021-05-20 08:58:40|1979.5||1979.5||1979.5||1979.5||0
1621501140000|2021-05-20 08:59:00|||||||||182
1621501150000|2021-05-20 08:59:10|1980|1979|1981.5|1979.5|1981.5|1979.5|1980|1979|316
1621501200000|2021-05-20 09:00:00|1981||1981||1981.5||1980.5||0
1621501220000|2021-05-20 09:00:20|||||||||1
1621501260000|2021-05-20 09:01:00|1980.5|1979|1979.5|1978.5|1980.5|1979|1979.5|1978.5|240
1621501310000|2021-05-20 09:01:50|1979|1978|1979.5|1978|1979.5|1978|1979|1978|780
1621501320000|2021-05-20 09:02:00|1979||1979||1979||1979||9
1621501330000|2021-05-20 09:02:10|||||||||30
1621501340000|2021-05-20 09:02:20|||||||||4
1621501370000|2021-05-20 09:02:50|1978.5|1977|1977|1976|1978.5|1977|1977|1975.5|565
1621501380000|2021-05-20 09:03:00|1977.5|1976.5|1978|1976.5|1978|1976.5|1977.5|1976.5|420
1621501420000|2021-05-20 09:03:40|||||||||40
1621501440000|2021-05-20 09:04:00|||||||||1
1621501510000|2021-05-20 09:05:10|||||||||6
1621501530000|2021-05-20 09:05:30|||||||||51
1621501550000|2021-05-20 09:05:50||1977||1977||1977.5||1977|524
1621501560000|2021-05-20 09:06:00|1977.5|1976.5|1977|1975.5|1977.5|1976.5|1976.5|1975|856
1621501570000|2021-05-20 09:06:10||1976||1976||1976||1976|548
1621501580000|2021-05-20 09:06:20|||||||||127
1621501590000|2021-05-20 09:06:30|1976.5|1975.5|1976.5|1976|1976.5|1976|1976|1975.5|417
1621501620000|2021-05-20 09:07:00|1977||1977||1977||1977||115
1621501660000|2021-05-20 09:07:40|1977.5|1976.5|1977.5|1976|1977.5|1976.5|1977.5|1976|660
1621501670000|2021-05-20 09:07:50|1977||1977||1977||1977||0
1621501680000|2021-05-20 09:08:00|1977.5||1977||1977.5||1977||2
1621501690000|2021-05-20 09:08:10|1977.5||1977.5||1977.5||1977.5||0
1621501730000|2021-05-20 09:08:50|||||||||545
1621501740000|2021-05-20 09:09:00||1976.5||1976.5||1976.5||1976.5|0
1621501750000|2021-05-20 09:09:10|1978|1977|1979|1978|1979|1978|1978|1977|1440
1621501760000|2021-05-20 09:09:20|1978.5|1977.5|1978|1976.5|1978.5|1977.5|1978|1976.5|212
1621501780000|2021-05-20 09:09:40||1977||1977||1977||1977|0
1621501850000|2021-05-20 09:10:50|||||||||406
1621501860000|2021-05-20 09:11:00|1978.5|1977.5|1979|1977.5|1979|1977.5|1978|1977|1287
1621501880000|2021-05-20 09:11:20|1978.5|1978|1977.5|1976|1978.5|1978|1977|1976|547
1621501900000|2021-05-20 09:11:40||1976.5||1976.5||1976.5||1976.5|0
1621501960000|2021-05-20 09:12:40|||||||||338
1621501970000|2021-05-20 09:12:50|1978|1977|1978|1977|1978|1977|1978|1977|481
1621502000000|2021-05-20 09:13:20|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977.5|309
1621502020000|2021-05-20 09:13:40|1979|1978|1979|1978|1979|1978|1979|1978|299
1621502110000|2021-05-20 09:15:10|||||||||26
1621502140000|2021-05-20 09:15:40|1978.5|1977.5|1979|1977.5|1979|1977.5|1978|1977.5|716
1621502150000|2021-05-20 09:15:50|||||||||74
1621502160000|2021-05-20 09:16:00|1978.5||1978.5||1979||1978.5||0
1621502280000|2021-05-20 09:18:00|||||||||53
1621502290000|2021-05-20 09:18:10|1979||1979||1979||1979||151
1621502330000|2021-05-20 09:18:50|1978.5||1978.5||1978.5||1978.5||0
1621502370000|2021-05-20 09:19:30|1978||1978||1978||1978||831
1621502400000|2021-05-20 09:20:00|1977.5|1977|1977|1976|1977.5|1977|1977|1976|182
1621502430000|2021-05-20 09:20:30|||||||||109
1621502450000|2021-05-20 09:20:50|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976|628
1621502540000|2021-05-20 09:22:20|1977|1976|1976.5|1976|1977|1976.5|1976.5|1975.5|1459
1621502550000|2021-05-20 09:22:30||1975.5||1975||1976||1975|536
1621502560000|2021-05-20 09:22:40|1976|1974.5|1975|1973|1976|1974.5|1975|1973|309
1621502590000|2021-05-20 09:23:10|1974.5|1972.5|1973|1971.5|1974.5|1972.5|1972.5|1971|1295
1621502600000|2021-05-20 09:23:20|1972.5||1972.5||1972.5||1972.5||0
1621502630000|2021-05-20 09:23:50|1973||1973||1973||1972.5||0
1621502670000|2021-05-20 09:24:30|1973.5|1972|1975|1973.5|1975|1974.5|1973.5|1972|3910
1621502680000|2021-05-20 09:24:40||1974||1974||1974||1974|0
1621502690000|2021-05-20 09:24:50|1975.5|1974.5|1976.5|1975.5|1976.5|1975.5|1975.5|1974.5|1485
1621502700000|2021-05-20 09:25:00|1976|1975|1975.5|1974|1976|1975|1975.5|1974|118
1621502710000|2021-05-20 09:25:10|||||||||115
1621502720000|2021-05-20 09:25:20||1974.5||1974.5||1974.5||1974.5|0
1621502730000|2021-05-20 09:25:30|1975|1974|1973|1972|1975|1974|1973|1971|1563
1621502740000|2021-05-20 09:25:40|1973.5|1972.5|1974|1972|1974.5|1973|1973.5|1972|1288
1621502750000|2021-05-20 09:25:50|1974.5|1972.5|1975|1974|1975|1974|1974|1972.5|1421
1621502820000|2021-05-20 09:27:00|1975.5|1974.5|1975.5|1975|1975.5|1975|1975.5|1974|930
1621502830000|2021-05-20 09:27:10|1976||1976||1976||1976||0
1621502860000|2021-05-20 09:27:40|1975.5||1975.5||1975.5||1975.5||0
1621502870000|2021-05-20 09:27:50|1976||1975.5||1976||1975.5||113
1621502900000|2021-05-20 09:28:20|1975|1974|1975|1974|1975|1974|1975|1974|1577
1621502910000|2021-05-20 09:28:30|1975.5|1974.5|1977.5|1976.5|1977.5|1976.5|1975.5|1974.5|1048
1621502920000|2021-05-20 09:28:40||1977||1977||1977||1977|0
1621502930000|2021-05-20 09:28:50|1977|1976.5|1977|1976|1977|1976.5|1976.5|1975.5|464
1621502940000|2021-05-20 09:29:00|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976|53
1621502950000|2021-05-20 09:29:10|1978||1978||1978||1978||370
1621502960000|2021-05-20 09:29:20|1977.5||1977||1977.5||1977||0
1621503010000|2021-05-20 09:30:10|1977.5|1977|1977.5|1976.5|1977.5|1977|1977|1976.5|262
1621503040000|2021-05-20 09:30:40|1977|1976|1977|1975.5|1977|1976.5|1976|1975.5|796
1621503050000|2021-05-20 09:30:50||1976||1975.5||1976||1975.5|0
1621503090000|2021-05-20 09:31:30||1976||1976||1976||1976|0
1621503100000|2021-05-20 09:31:40||1975.5||1975.5||1975.5||1975.5|0
1621503110000|2021-05-20 09:31:50|1976.5|1975|1976.5|1975.5|1976.5|1975.5|1976|1975|933
1621503120000|2021-05-20 09:32:00|1976|1974.5|1975.5|1974|1976|1974.5|1975.5|1974|53
1621503160000|2021-05-20 09:32:40|1975||1975.5||1975.5||1975||0
1621503170000|2021-05-20 09:32:50|1975|1973.5|1973.5|1972|1975|1973.5|1973.5|1972|643
1621503230000|2021-05-20 09:33:50|1973|1971.5|1972.5|1971|1973|1971.5|1972.5|1971|114
1621503250000|2021-05-20 09:34:10||1970.5||1970.5||1970.5||1970.5|0
1621503270000|2021-05-20 09:34:30||1971||1971||1971||1971|0
1621503330000|2021-05-20 09:35:30|1973|1971.5|1973.5|1972|1973.5|1972.5|1972.5|1971.5|2420
1621503360000|2021-05-20 09:36:00||1971.5||1972.5||1972.5||1971.5|2
1621503400000|2021-05-20 09:36:40|1973|1972|1973|1971|1973|1972|1973|1971|193
1621503410000|2021-05-20 09:36:50||1971.5||1971||1971.5||1971|0
1621503430000|2021-05-20 09:37:10|1972|1970.5|1970|1969|1972|1970.5|1970|1969|1529
1621503440000|2021-05-20 09:37:20|||||||||472
1621503470000|2021-05-20 09:37:50|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|451
1621503480000|2021-05-20 09:38:00|1970|1969|1970|1968|1970|1969|1969.5|1968|446
1621503490000|2021-05-20 09:38:10|1969.5|1969|1970|1968|1970|1969|1969.5|1968|240
1621503510000|2021-05-20 09:38:30||1968.5||1968.5||1968.5||1968.5|0
1621503530000|2021-05-20 09:38:50|1969.5|1968|1969|1967.5|1969.5|1968|1969|1967.5|0
1621503540000|2021-05-20 09:39:00|1968.5|1967|1968|1967|1968.5|1967|1968|1967|387
1621503550000|2021-05-20 09:39:10|1967.5|1966.5|1969.5|1968.5|1969.5|1968.5|1967|1966.5|6773
1621503560000|2021-05-20 09:39:20||1968||1968||1968||1968|0
1621503570000|2021-05-20 09:39:30|1969|1967.5|1967|1965.5|1969|1967.5|1966|1965.5|5121
1621503580000|2021-05-20 09:39:40|1968|1966|1968|1966|1968|1966|1968|1966|27
1621503600000|2021-05-20 09:40:00|||||||||1000
1621503610000|2021-05-20 09:40:10|1967|1966.5|1969|1966.5|1969|1966.5|1967|1966.5|299
1621503620000|2021-05-20 09:40:20|||||||||10
1621503640000|2021-05-20 09:40:40|1968.5|1966|1968|1966|1968.5|1966|1968|1966|0
1621503650000|2021-05-20 09:40:50||1967||1967||1967||1967|0
1621503660000|2021-05-20 09:41:00|1967.5|1966.5|1967.5|1966|1967.5|1966.5|1967|1966|1289
1621503670000|2021-05-20 09:41:10||1966.5||1966.5||1966.5||1966.5|0
1621503730000|2021-05-20 09:42:10|1968|1967|1968|1966.5|1968|1967|1968|1966.5|207
1621503770000|2021-05-20 09:42:50|1967.5|1966|1966|1964.5|1967.5|1966|1965.5|1964|507
1621503820000|2021-05-20 09:43:40|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|14
1621503870000|2021-05-20 09:44:30||1964.5||1964.5||1964.5||1964.5|229
1621503880000|2021-05-20 09:44:40|1966|1964|1965.5|1964|1966|1964|1965.5|1964|30
1621503970000|2021-05-20 09:46:10|1966|1964.5|1966.5|1965.5|1966.5|1965.5|1965.5|1964.5|1314
1621503990000|2021-05-20 09:46:30|1967|1966|1968.5|1966.5|1968.5|1966.5|1967|1966|320
1621504000000|2021-05-20 09:46:40|1968|1966|1968|1966|1968|1966|1968|1966|0
1621504020000|2021-05-20 09:47:00|1967.5||1967.5||1967.5||1967.5||0
1621504040000|2021-05-20 09:47:20|1967|1966.5|1967.5|1966|1967.5|1966.5|1966.5|1966|74
1621504050000|2021-05-20 09:47:30|1966.5|1966.5|1967.5|1966|1967.5|1966.5|1966.5|1966|9
1621504080000|2021-05-20 09:48:00|1968|1966.5|1968.5|1966.5|1968.5|1966.5|1968|1966.5|376
1621504120000|2021-05-20 09:48:40|1969|1967|1969|1967.5|1969|1967.5|1969|1967|399
1621504130000|2021-05-20 09:48:50|1968.5||1968.5||1968.5||1968.5||0
1621504150000|2021-05-20 09:49:10|1969|1968|1969|1968.5|1969|1968.5|1969|1968|587
1621504180000|2021-05-20 09:49:40|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|757
1621504190000|2021-05-20 09:49:50||1967.5||1968||1968||1967.5|79
1621504210000|2021-05-20 09:50:10|1968|1967|1967.5|1967|1968|1967.5|1967.5|1967|203
1621504230000|2021-05-20 09:50:30|1967|1966.5|1967|1966|1967.5|1966.5|1967|1966|198
1621504240000|2021-05-20 09:50:40||1965.5||1965.5||1965.5||1965.5|0
1621504250000|2021-05-20 09:50:50|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|0
1621504300000|2021-05-20 09:51:40||1964.5||1964.5||1964.5||1964.5|0
1621504350000|2021-05-20 09:52:30|||||||||2
1621504370000|2021-05-20 09:52:50|1966||1966||1966||1966||0
1621504400000|2021-05-20 09:53:20|1965.5|1964|1965|1964.5|1965.5|1964.5|1965|1964|345
1621504490000|2021-05-20 09:54:50|1965.5|1965|1966|1965|1966|1965|1965.5|1965|418
1621504520000|2021-05-20 09:55:20|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|375
1621504550000|2021-05-20 09:55:50|1966||1966||1966||1966||0
1621504560000|2021-05-20 09:56:00|1965.5|1964.5|1965.5|1963.5|1965.5|1965.5|1965.5|1963.5|277
1621504570000|2021-05-20 09:56:10|1965|1963|1965|1963.5|1965|1963.5|1964.5|1963|0
1621504580000|2021-05-20 09:56:20|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|16
1621504590000|2021-05-20 09:56:30|||||||||1000
1621504600000|2021-05-20 09:56:40|1965||1965||1965||1965||0
1621504610000|2021-05-20 09:56:50|1965.5||1965.5||1965.5||1965||0
1621504620000|2021-05-20 09:57:00|1965|1964.5|1966.5|1964.5|1966.5|1964.5|1965|1964.5|1850
1621504650000|2021-05-20 09:57:30|1966||1966||1966||1966||0
1621504730000|2021-05-20 09:58:50|1965.5||1965.5||1965.5||1965.5||166
1621504750000|2021-05-20 09:59:10||1964||1964.5||1964.5||1964|214
1621504850000|2021-05-20 10:00:50|1965|1964|1965.5|1964|1965.5|1964|1965|1964|187
1621504890000|2021-05-20 10:01:30|1966|1964.5|1966|1964.5|1966|1965|1965.5|1964.5|1794
1621504920000|2021-05-20 10:02:00|1965.5||1965.5||1965.5||1965.5||0
1621504940000|2021-05-20 10:02:20|1965|1964|1965|1964|1965|1964|1965|1964|0
1621504950000|2021-05-20 10:02:30||1964.5||1964.5||1964.5||1964.5|220
1621504980000|2021-05-20 10:03:00||1964||1964||1964||1964|189
1621504990000|2021-05-20 10:03:10||1964.5||1964.5||1964.5||1964.5|0
1621505010000|2021-05-20 10:03:30|1965.5||1965.5||1965.5||1965.5||142
1621505100000|2021-05-20 10:05:00||1965||1965||1965||1965|59
1621505110000|2021-05-20 10:05:10|1966|1965.5|1967|1965.5|1967|1965.5|1966|1965.5|576
1621505120000|2021-05-20 10:05:20|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|0
1621505140000|2021-05-20 10:05:40|1967||1967||1967||1967||0
1621505170000|2021-05-20 10:06:10|1967.5|1966.5|1967.5|1966.5|1968|1967|1967.5|1966.5|497
1621505180000|2021-05-20 10:06:20|1968|1967|1968|1967|1968|1967|1968|1967|8
1621505190000|2021-05-20 10:06:30||1966.5||1966.5||1966.5||1966.5|0
1621505210000|2021-05-20 10:06:50|1967.5||1968||1968||1967.5||180
1621505220000|2021-05-20 10:07:00|1968.5|1967|1970|1968|1970|1968|1968.5|1967|161
1621505230000|2021-05-20 10:07:10|1969.5||1969||1969.5||1969||44
1621505380000|2021-05-20 10:09:40|1969.5|1968.5|1970|1968.5|1970|1968.5|1969.5|1968.5|182
1621505440000|2021-05-20 10:10:40|1969.5||1969.5||1969.5||1969.5||0
1621505500000|2021-05-20 10:11:40|1969||1969.5||1969.5||1969||0
1621505550000|2021-05-20 10:12:30|||||||||49
1621505570000|2021-05-20 10:12:50|1969|1968|1970|1969|1970|1969|1969|1968|1869
1621505630000|2021-05-20 10:13:50|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|112
1621505670000|2021-05-20 10:14:30|||||||||128
1621505730000|2021-05-20 10:15:30|||||||||118
1621505750000|2021-05-20 10:15:50|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|62
1621505770000|2021-05-20 10:16:10|||||||||1109
1621505850000|2021-05-20 10:17:30||1969||1969||1969||1969|0
1621505920000|2021-05-20 10:18:40|1970||1970||1970||1970||0
1621506140000|2021-05-20 10:22:20|1970.5|1969.5|1971|1970.5|1971|1970.5|1970.5|1969.5|1389
1621506150000|2021-05-20 10:22:30||1970||1970||1970||1970|0
1621506160000|2021-05-20 10:22:40|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|838
1621506190000|2021-05-20 10:23:10|||||||||18
1621506210000|2021-05-20 10:23:30|1969.5|1968.5|1969|1968|1969.5|1968.5|1968.5|1968|1211
1621506220000|2021-05-20 10:23:40|1969.5||1969.5||1969.5||1969.5||0
1621506240000|2021-05-20 10:24:00|||||||||177
1621506260000|2021-05-20 10:24:20||1968.5||1968.5||1968.5||1968.5|0
1621506330000|2021-05-20 10:25:30|1970|1969|1972|1970.5|1972|1971|1970|1968.5|1457
1621506360000|2021-05-20 10:26:00|1971.5|1970|1970.5|1970|1971.5|1970|1970.5|1970|1064
1621506420000|2021-05-20 10:27:00|1970|1969.5|1969.5|1968|1970|1969.5|1969.5|1968|559
1621506430000|2021-05-20 10:27:10|1969||1969||1969||1969||0
1621506450000|2021-05-20 10:27:30|1968.5|1967.5|1969|1968|1969|1968|1968.5|1967.5|923
1621506480000|2021-05-20 10:28:00|||||||||317
1621506500000|2021-05-20 10:28:20|1969.5|1968.5|1970|1968.5|1970|1969|1969.5|1968|600
1621506520000|2021-05-20 10:28:40|1969.5||1969.5||1969.5||1969.5||0
1621506540000|2021-05-20 10:29:00|1970|1969|1970.5|1969|1970.5|1969|1970|1969|368
1621506570000|2021-05-20 10:29:30|1970|1968.5|1970|1969|1970.5|1969|1970|1968.5|0
1621506580000|2021-05-20 10:29:40|1970.5||1970.5||1970.5||1970.5||0
1621506640000|2021-05-20 10:30:40|1970||1970||1970||1970||0
1621506660000|2021-05-20 10:31:00|1970.5||1970.5||1970.5||1970.5||0
1621506690000|2021-05-20 10:31:30|1970||1970.5||1970.5||1970||0
1621506710000|2021-05-20 10:31:50|1970||1970.5||1970.5||1970||0
1621506720000|2021-05-20 10:32:00|1970||1970||1970||1970||0
1621506730000|2021-05-20 10:32:10|1970.5||1970.5||1970.5||1970.5||0
1621506750000|2021-05-20 10:32:30||1969.5||1969.5||1969.5||1969.5|0
1621506850000|2021-05-20 10:34:10|1970|1969|1970.5|1969|1970.5|1969|1970|1969|0
1621506860000|2021-05-20 10:34:20||1969.5||1969||1969.5||1969|0
1621506880000|2021-05-20 10:34:40|1971|1969.5|1971|1969.5|1971.5|1970.5|1971|1969.5|910
1621506910000|2021-05-20 10:35:10|1971.5||1971.5||1971.5||1971.5||0
1621506930000|2021-05-20 10:35:30|1971||1971||1971||1970.5||106
1621506990000|2021-05-20 10:36:30|1970.5||1971||1971||1970.5||0
1621507060000|2021-05-20 10:37:40||1970||1969.5||1970||1969.5|0
1621507090000|2021-05-20 10:38:10||1970||1969.5||1970||1969.5|156
1621507250000|2021-05-20 10:40:50|1970.5|1969|1970.5|1969.5|1971|1969.5|1970|1969|987
1621507370000|2021-05-20 10:42:50|1971|1970|1972|1970.5|1972|1971|1971|1970|1312
1621507380000|2021-05-20 10:43:00|1972.5|1971|1974|1972.5|1974|1972.5|1972.5|1971|612
1621507440000|2021-05-20 10:44:00|1973.5||1973||1973.5||1973||0
1621507500000|2021-05-20 10:45:00|1973.5||1973.5||1974||1973.5||689
1621507530000|2021-05-20 10:45:30|||||||||253
1621507560000|2021-05-20 10:46:00|1974|1973|1974|1973|1974|1973|1974|1973|6
1621507640000|2021-05-20 10:47:20|1974.5|1973.5|1976|1975.5|1976|1975.5|1974.5|1973.5|261
1621507650000|2021-05-20 10:47:30|1976.5|1976|1977|1976|1977|1976|1976.5|1976|50
1621507670000|2021-05-20 10:47:50|1976.5|1975.5|1975|1974.5|1976.5|1975.5|1975|1974.5|1481
1621507750000|2021-05-20 10:49:10|1974.5|1973.5|1974|1973.5|1974.5|1973.5|1974|1973.5|391
1621507760000|2021-05-20 10:49:20|1974.5|1973|1973.5|1972|1974.5|1973|1973.5|1972|401
1621507820000|2021-05-20 10:50:20|1973||1973||1973||1973||1
1621507970000|2021-05-20 10:52:50|1973.5|1972.5|1974.5|1973|1974.5|1973|1973.5|1972.5|544
1621508030000|2021-05-20 10:53:50|1975|1973.5|1975|1974.5|1975|1974.5|1975|1973.5|236
1621508050000|2021-05-20 10:54:10|1975.5|1975|1975.5|1975|1975.5|1975|1975.5|1975|14
1621508070000|2021-05-20 10:54:30|1975|1974.5|1975.5|1974.5|1975.5|1974.5|1975|1974.5|0
1621508120000|2021-05-20 10:55:20|1975|1974|1975.5|1974.5|1975.5|1974.5|1974.5|1973.5|628
1621508140000|2021-05-20 10:55:40|||||||||461
1621508190000|2021-05-20 10:56:30|1976|1975|1977|1975|1977|1975|1976|1975|412
1621508200000|2021-05-20 10:56:40|1976.5||1976||1976.5||1976||0
1621508220000|2021-05-20 10:57:00|1975.5|1974.5|1976|1974.5|1976|1974.5|1975.5|1974.5|123
1621508250000|2021-05-20 10:57:30|1975.5||1976||1976||1975.5||0
1621508260000|2021-05-20 10:57:40||1975||1974.5||1975||1974.5|0
1621508310000|2021-05-20 10:58:30||1975||1975||1975||1975|0
1621508320000|2021-05-20 10:58:40|1975.5|1974.5|1976|1974.5|1976|1974.5|1975.5|1974.5|0
1621508370000|2021-05-20 10:59:30||1975||1974.5||1975||1974.5|0
1621508390000|2021-05-20 10:59:50||1975||1975||1975||1975|0
1621508400000|2021-05-20 11:00:00|1976.5|1975.5|1976.5|1975|1976.5|1975.5|1976|1975|336
1621508450000|2021-05-20 11:00:50|1977|1975.5|1977|1976|1977|1976|1977|1975.5|8
1621508520000|2021-05-20 11:02:00|1977.5|1976.5|1978|1976.5|1978|1977|1977.5|1976.5|148
1621508530000|2021-05-20 11:02:10|1978.5|1977|1978.5|1977.5|1979|1978|1978|1977|499
1621508560000|2021-05-20 11:02:40||1978||1978||1978||1978|0
1621508600000|2021-05-20 11:03:20|1979||1979||1979||1979||87
1621508610000|2021-05-20 11:03:30|1978.5|1977.5|1978.5|1977|1978.5|1977.5|1978.5|1977|1191
1621508630000|2021-05-20 11:03:50|||||||||101
1621508640000|2021-05-20 11:04:00||1977.5||1977.5||1977.5||1977.5|0
1621508670000|2021-05-20 11:04:30||1977||1977||1977.5||1977|0
1621508690000|2021-05-20 11:04:50|1978||1977.5||1978||1977.5||336
1621508710000|2021-05-20 11:05:10||1976.5||1976.5||1976.5||1976.5|99
1621508730000|2021-05-20 11:05:30|1977|1976|1976|1974.5|1977|1976|1976|1974.5|362
1621508740000|2021-05-20 11:05:40||1975||1975||1975||1975|0
1621508760000|2021-05-20 11:06:00||1974.5||1975||1975||1974.5|299
1621508780000|2021-05-20 11:06:20||1974.5||1974.5||1974.5||1974.5|0
1621508860000|2021-05-20 11:07:40|1975.5||1975.5||1975.5||1975.5||0
1621508890000|2021-05-20 11:08:10|1976|1975|1976.5|1975.5|1976.5|1975.5|1976|1975|960
1621508920000|2021-05-20 11:08:40||1975||1975.5||1975.5||1975|0
1621508940000|2021-05-20 11:09:00|1976|1975|1976|1975|1976|1975|1976|1975|0
1621508990000|2021-05-20 11:09:50|1975.5||1976||1976||1975.5||0
1621509090000|2021-05-20 11:11:30|1975.5||1976||1976||1975.5||0
1621509150000|2021-05-20 11:12:30|1975.5||1976||1976||1975.5||0
1621509180000|2021-05-20 11:13:00|1975.5||1976||1976||1975.5||0
1621509210000|2021-05-20 11:13:30|||||||||235
1621509360000|2021-05-20 11:16:00|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975|379
1621509470000|2021-05-20 11:17:50||1976||1975.5||1976||1975.5|34
1621509490000|2021-05-20 11:18:10|||||||||89
1621509570000|2021-05-20 11:19:30|||||||||238
1621509600000|2021-05-20 11:20:00|1976|1975|1976|1975|1976.5|1975|1975.5|1975|813
1621509610000|2021-05-20 11:20:10|1976.5||1976||1976.5||1976||0
1621509630000|2021-05-20 11:20:30|1975.5|1974.5|1974.5|1973|1975.5|1974.5|1974|1972.5|1831
1621509690000|2021-05-20 11:21:30|1975|1974|1975|1974|1975.5|1974|1975|1974|912
1621509750000|2021-05-20 11:22:30|1974.5|1973.5|1975|1974|1975|1974|1974.5|1973|1773
1621509760000|2021-05-20 11:22:40|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1183
1621509770000|2021-05-20 11:22:50|1975|1974|1975|1974|1975|1974|1975|1974|0
1621509960000|2021-05-20 11:26:00|1975.5|1974.5|1975.5|1974|1976|1974.5|1975.5|1974|938
1621509970000|2021-05-20 11:26:10|1976|1974.5|1976|1974.5|1976|1974.5|1975.5|1974.5|0
1621509990000|2021-05-20 11:26:30|1975.5|1974|1975.5|1974|1975.5|1974|1975|1974|468
1621510030000|2021-05-20 11:27:10|1976|1974.5|1976|1974.5|1976|1974.5|1975.5|1974|0
1621510080000|2021-05-20 11:28:00|||||||||117
1621510100000|2021-05-20 11:28:20|||||||||300
1621510130000|2021-05-20 11:28:50|1975.5||1975.5||1975.5||1975.5||6
1621510180000|2021-05-20 11:29:40|1976|1975|1976|1975|1976|1975|1976|1975|237
1621510190000|2021-05-20 11:29:50||1974.5||1975||1975||1974.5|0
1621510270000|2021-05-20 11:31:10|1975.5||1975.5||1976||1975.5||181
1621510310000|2021-05-20 11:31:50|1976||1976||1976||1976||0
1621510360000|2021-05-20 11:32:40|1975.5|1974.5|1975.5|1974|1975.5|1974.5|1974.5|1974|2064
1621510380000|2021-05-20 11:33:00|1975||1975||1975||1975||0
1621510400000|2021-05-20 11:33:20|1974.5|1973.5|1974.5|1974|1974.5|1974|1974|1973|1824
1621510410000|2021-05-20 11:33:30|1975|1974.5|1975|1974|1975|1974.5|1975|1974|370
1621510430000|2021-05-20 11:33:50|1974.5||1974.5||1974.5||1974.5||386
1621510440000|2021-05-20 11:34:00|1975||1975||1975||1975||0
1621510450000|2021-05-20 11:34:10|||||||||6
1621510460000|2021-05-20 11:34:20|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|912
1621510470000|2021-05-20 11:34:30||1973||1974||1974||1973|712
1621510480000|2021-05-20 11:34:40||1973.5||1974||1974||1973.5|469
1621510500000|2021-05-20 11:35:00|1975||1975||1975||1975||304
1621510530000|2021-05-20 11:35:30|||||||||383
1621510560000|2021-05-20 11:36:00|1975.5|1974.5|1975.5|1974.5|1975.5|1975|1975.5|1974.5|2198
1621510630000|2021-05-20 11:37:10|1975||1975.5||1975.5||1975||208
1621510660000|2021-05-20 11:37:40|1975||1975||1975||1975||0
1621510670000|2021-05-20 11:37:50|1974.5|1974|1974.5|1974|1974.5|1974|1974.5|1974|424
1621510680000|2021-05-20 11:38:00|1974|1973.5|1974.5|1973.5|1974.5|1974|1974|1973.5|638
1621510750000|2021-05-20 11:39:10|1974|1974|1974.5|1973.5|1974.5|1974|1974|1973.5|1002
1621510770000|2021-05-20 11:39:30||1974||1974||1974||1974|200
1621510830000|2021-05-20 11:40:30|||||||||406
1621510850000|2021-05-20 11:40:50||1973.5||1974||1974||1973.5|676
1621510860000|2021-05-20 11:41:00|1975||1975||1975||1975||629
1621510930000|2021-05-20 11:42:10|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|214
1621510950000|2021-05-20 11:42:30|1974|1973|1974.5|1974|1974.5|1974|1973|1972.5|4529
1621510980000|2021-05-20 11:43:00||1973.5||1973.5||1973.5||1973.5|676
1621510990000|2021-05-20 11:43:10|1974|1973|1974.5|1974|1974.5|1974|1974|1973|887
1621511030000|2021-05-20 11:43:50||1973.5||1974||1974||1973.5|375
1621511130000|2021-05-20 11:45:30||1973.5||1974||1974||1973.5|44
1621511140000|2021-05-20 11:45:40||1973.5||1974||1974||1973.5|403
1621511200000|2021-05-20 11:46:40|||||||||346
1621511230000|2021-05-20 11:47:10|1975|1974.5|1974.5|1974|1975|1974.5|1974.5|1974|2379
1621511240000|2021-05-20 11:47:20|1975||1975||1975||1975||144
1621511330000|2021-05-20 11:48:50|1974.5||1974.5||1974.5||1974.5||0
1621511340000|2021-05-20 11:49:00|1974|1973.5|1974.5|1974|1974.5|1974|1974|1973.5|1226
1621511360000|2021-05-20 11:49:20||1973.5||1973.5||1973.5||1973.5|689
1621511370000|2021-05-20 11:49:30||1974||1974||1974||1974|0
1621511410000|2021-05-20 11:50:10|1975||1975||1975||1975||462
1621511460000|2021-05-20 11:51:00|1975.5|1974.5|1976|1975|1976.5|1975.5|1975.5|1974.5|1716
1621511520000|2021-05-20 11:52:00|1975.5|1974.5|1974.5|1973.5|1975.5|1974.5|1974.5|1973.5|724
1621511530000|2021-05-20 11:52:10|1974|1974|1974.5|1973.5|1974.5|1974|1974|1973.5|702
1621511580000|2021-05-20 11:53:00||1973||1974||1974||1973|1028
1621511590000|2021-05-20 11:53:10|1975|1974.5|1975|1974.5|1975|1974.5|1974.5|1974.5|118
1621511600000|2021-05-20 11:53:20||1974||1974||1974||1974|0
1621511720000|2021-05-20 11:55:20|1975.5|1974.5|1976|1975|1976|1975|1975.5|1974.5|1464
1621511730000|2021-05-20 11:55:30|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|11
1621511750000|2021-05-20 11:55:50||1974||1974||1974||1974|0
1621511760000|2021-05-20 11:56:00||1974.5||1974.5||1974.5||1974.5|0
1621511960000|2021-05-20 11:59:20|||||||||362
1621511980000|2021-05-20 11:59:40|1976|1975|1976|1975|1976|1975.5|1976|1975|538
1621512160000|2021-05-20 12:02:40|1975.5|1974.5|1976|1975|1976|1975|1975.5|1974.5|494
1621512170000|2021-05-20 12:02:50|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1239
1621512220000|2021-05-20 12:03:40|1977|1976|1977.5|1976.5|1977.5|1977|1977|1976|1008
1621512320000|2021-05-20 12:05:20||1977||1977||1977||1977|0
1621512330000|2021-05-20 12:05:30||1976.5||1976.5||1976.5||1976.5|306
1621512370000|2021-05-20 12:06:10|||||||||700
1621512430000|2021-05-20 12:07:10|1977|1976|1977|1976|1977.5|1976|1976.5|1976|1363
1621512460000|2021-05-20 12:07:40|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|197
1621512500000|2021-05-20 12:08:20|||||||||5
1621512580000|2021-05-20 12:09:40|1978|1977|1978|1977|1978|1977|1978|1976.5|687
1621512590000|2021-05-20 12:09:50||1977.5||1977.5||1977.5||1977.5|0
1621512600000|2021-05-20 12:10:00|1978.5||1978.5||1978.5||1978.5||1139
1621512630000|2021-05-20 12:10:30|1978||1978||1978||1978||0
1621512660000|2021-05-20 12:11:00||1977||1977||1977||1977|930
1621512690000|2021-05-20 12:11:30|||||||||90
1621512700000|2021-05-20 12:11:40|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|282
1621512720000|2021-05-20 12:12:00|||||||||384
1621512730000|2021-05-20 12:12:10|1977|1976|1976.5|1975.5|1977|1976|1976|1975.5|490
1621512960000|2021-05-20 12:16:00|1976||1976||1976||1976||424
1621512980000|2021-05-20 12:16:20|1976.5|1976|1978.5|1977|1978.5|1977|1976.5|1976|1837
1621513030000|2021-05-20 12:17:10|1978||1978||1978||1978||0
1621513060000|2021-05-20 12:17:40|1977.5||1977.5||1977.5||1977.5||0
1621513090000|2021-05-20 12:18:10|1977|1976.5|1977.5|1976|1977.5|1976.5|1977|1975.5|155
1621513130000|2021-05-20 12:18:50|1977||1976.5||1977||1976.5||0
1621513140000|2021-05-20 12:19:00|||||||||17
1621513160000|2021-05-20 12:19:20||1975.5||1975.5||1975.5||1975.5|82
1621513190000|2021-05-20 12:19:50|1977|1976|1977|1976|1977|1976|1977|1976|319
1621513230000|2021-05-20 12:20:30||1975.5||1976||1976||1975.5|0
1621513250000|2021-05-20 12:20:50|1976.5|1975.5|1977|1975.5|1977|1975.5|1976.5|1975.5|230
1621513260000|2021-05-20 12:21:00|||||||||450
1621513270000|2021-05-20 12:21:10|1976.5||1976.5||1977||1976.5||5
1621513330000|2021-05-20 12:22:10|1976||1976.5||1976.5||1976||391
1621513360000|2021-05-20 12:22:40|1976||1976.5||1976.5||1976||170
1621513440000|2021-05-20 12:24:00|1977|1976|1977|1976|1977|1976|1977|1976|683
1621513510000|2021-05-20 12:25:10|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976|2339
1621513520000|2021-05-20 12:25:20|1978|1977|1978|1977|1978|1977|1978|1977|2
1621513530000|2021-05-20 12:25:30||1976.5||1976.5||1976.5||1976.5|0
1621513570000|2021-05-20 12:26:10||1977||1977||1977||1977|0
1621513580000|2021-05-20 12:26:20||1976.5||1976.5||1976.5||1976.5|300
1621513600000|2021-05-20 12:26:40||1977||1977||1977||1977|0
1621513630000|2021-05-20 12:27:10||1977.5||1977.5||1977.5||1977|800
1621513640000|2021-05-20 12:27:20||1977||1977||1977||1977|328
1621513710000|2021-05-20 12:28:30||1976.5||1976.5||1976.5||1976.5|0
1621513770000|2021-05-20 12:29:30||1977||1977||1977||1977|0
1621513790000|2021-05-20 12:29:50||1976.5||1976.5||1976.5||1976.5|280
1621513850000|2021-05-20 12:30:50|1977.5||1977.5||1977.5||1977.5||0
1621513860000|2021-05-20 12:31:00|||||||||462
1621513920000|2021-05-20 12:32:00|1978|1977|1978|1977|1978|1977|1978|1977|285
1621513930000|2021-05-20 12:32:10|1977.5||1978||1978||1977.5||108
1621513970000|2021-05-20 12:32:50||1976.5||1976.5||1976.5||1976.5|326
1621514030000|2021-05-20 12:33:50|1977.5||1977.5||1977.5||1977.5||0
1621514060000|2021-05-20 12:34:20|1977|1976|1977.5|1976.5|1977.5|1976.5|1977|1976|1065
1621514130000|2021-05-20 12:35:30|||||||||1
1621514160000|2021-05-20 12:36:00|1977||1977||1977||1977||66
1621514170000|2021-05-20 12:36:10||1976||1976||1976||1976|220
1621514200000|2021-05-20 12:36:40||1976.5||1976.5||1976.5||1976.5|0
1621514230000|2021-05-20 12:37:10|1976.5|1976|1976.5|1975.5|1976.5|1976|1976.5|1975.5|691
1621514320000|2021-05-20 12:38:40|1977|1976|1976.5|1976|1977|1976.5|1976.5|1976|946
1621514330000|2021-05-20 12:38:50|||||||||306
1621514380000|2021-05-20 12:39:40|1977|1976.5|1977|1976.5|1977|1976.5|1977|1976.5|45
1621514420000|2021-05-20 12:40:20||1976||1976||1976||1976|223
1621514430000|2021-05-20 12:40:30|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|281
1621514470000|2021-05-20 12:41:10|1977|1976|1977|1976|1977|1976.5|1977|1975.5|28444
1621514530000|2021-05-20 12:42:10|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|2282
1621514560000|2021-05-20 12:42:40|||||||||309
1621514620000|2021-05-20 12:43:40|1978|1977|1977.5|1976.5|1978|1977.5|1977.5|1976.5|548
1621514650000|2021-05-20 12:44:10|1977|1976|1977|1976|1977|1976|1977|1976|300
1621514680000|2021-05-20 12:44:40|1976.5||1976.5||1976.5||1976.5||309
1621514690000|2021-05-20 12:44:50|1976|1975.5|1976.5|1975.5|1976.5|1976|1976|1975.5|525
1621514730000|2021-05-20 12:45:30|1976|1975|1975|1974.5|1976|1975|1975|1974.5|2325
1621514740000|2021-05-20 12:45:40|1974.5|1974|1974.5|1974|1974.5|1974|1974.5|1974|226
1621514760000|2021-05-20 12:46:00|1974|1973.5|1975|1974|1975|1974.5|1974|1973.5|272
1621514790000|2021-05-20 12:46:30|1975.5|1974.5|1976|1974.5|1976|1974.5|1975.5|1974.5|860
1621514820000|2021-05-20 12:47:00|1976.5|1975|1976.5|1975.5|1976.5|1976|1976.5|1975|1513
1621514860000|2021-05-20 12:47:40|1977|1976|1977|1976|1977|1976|1976.5|1976|676
1621514930000|2021-05-20 12:48:50|||||||||3
1621514950000|2021-05-20 12:49:10|||||||||2
1621515060000|2021-05-20 12:51:00|1977.5|1976.5|1978|1977|1978|1977|1977.5|1976|1042
1621515110000|2021-05-20 12:51:50|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|208
1621515130000|2021-05-20 12:52:10|1977|1976|1977.5|1976|1977.5|1976|1977|1976|256
1621515140000|2021-05-20 12:52:20|1977||1977||1977||1977||200
1621515200000|2021-05-20 12:53:20|1977.5|1976.5|1978.5|1977|1979|1977.5|1977.5|1976|1735
1621515210000|2021-05-20 12:53:30|1978|1976.5|1977.5|1976.5|1978|1976.5|1977.5|1976.5|101
1621515250000|2021-05-20 12:54:10|1977|1976|1977|1976|1977|1976|1977|1976|99
1621515260000|2021-05-20 12:54:20|||||||||115
1621515270000|2021-05-20 12:54:30|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1261
1621515300000|2021-05-20 12:55:00|||||||||105
1621515330000|2021-05-20 12:55:30|1976||1976||1976||1976||0
1621515340000|2021-05-20 12:55:40||1975||1975||1975||1975|388
1621515370000|2021-05-20 12:56:10|||||||||1005
1621515400000|2021-05-20 12:56:40|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|409
1621515410000|2021-05-20 12:56:50||1975||1975||1975||1975|0
1621515420000|2021-05-20 12:57:00|1976||1976||1976||1976||0
1621515450000|2021-05-20 12:57:30|1975.5|1974.5|1975.5|1974.5|1976|1974.5|1975.5|1974.5|1010
1621515460000|2021-05-20 12:57:40|1975||1975.5||1975.5||1975||257
1621515470000|2021-05-20 12:57:50|||||||||156
1621515540000|2021-05-20 12:59:00|||||||||4
1621515560000|2021-05-20 12:59:20|1975|1974|1975|1974|1975.5|1974|1975|1974|68
1621515570000|2021-05-20 12:59:30|1974.5||1974.5||1974.5||1974.5||0
1621515600000|2021-05-20 13:00:00|1975|1974.5|1975|1974|1975|1974.5|1974.5|1974|123
1621515670000|2021-05-20 13:01:10|||||||||481
1621515760000|2021-05-20 13:02:40|1974.5|1973.5|1975|1974|1975|1974|1974|1973.5|670
1621515780000|2021-05-20 13:03:00|||||||||367
1621515790000|2021-05-20 13:03:10|||||||||1
1621515800000|2021-05-20 13:03:20|1974.5||1974.5||1974.5||1974.5||0
1621515820000|2021-05-20 13:03:40|||||||||2
1621515830000|2021-05-20 13:03:50|1975|1974.5|1975|1974.5|1975|1974.5|1975|1974.5|480
1621515840000|2021-05-20 13:04:00|1975.5|1975|1976|1974.5|1976.5|1975|1975.5|1974.5|1222
1621515860000|2021-05-20 13:04:20||1975||1975||1975||1975|0
1621515900000|2021-05-20 13:05:00|1976.5|1975.5|1977|1975.5|1977|1976|1976.5|1975|490
1621515940000|2021-05-20 13:05:40|1977.5|1976|1978|1976.5|1978|1976.5|1977.5|1976|100
1621515950000|2021-05-20 13:05:50|1977.5||1977.5||1977.5||1977.5||0
1621515960000|2021-05-20 13:06:00|1977||1977||1977||1977||0
1621515990000|2021-05-20 13:06:30||1976||1976||1976||1976|264
1621516000000|2021-05-20 13:06:40||1976.5||1976.5||1976.5||1976.5|0
1621516030000|2021-05-20 13:07:10||1976||1976||1976||1976|234
1621516050000|2021-05-20 13:07:30|||||||||30
1621516090000|2021-05-20 13:08:10|1976.5||1977||1977||1976.5||118
1621516130000|2021-05-20 13:08:50|1976.5||1976.5||1976.5||1976.5||2
1621516150000|2021-05-20 13:09:10||1975||1975||1975||1975|507
1621516160000|2021-05-20 13:09:20|1976||1976||1976||1976||123
1621516190000|2021-05-20 13:09:50|1975.5|1975.5|1976|1975.5|1976|1975.5|1975.5|1975.5|177
1621516200000|2021-05-20 13:10:00||1975||1975||1975||1975|0
1621516240000|2021-05-20 13:10:40|||||||||1
1621516260000|2021-05-20 13:11:00|1975.5||1975.5||1975.5||1975.5||0
1621516270000|2021-05-20 13:11:10|1976|1975.5|1976|1975.5|1976|1975.5|1976|1975.5|859
1621516310000|2021-05-20 13:11:50||1975||1975||1975||1975|8
1621516330000|2021-05-20 13:12:10|1975.5|1974.5|1975.5|1974|1975.5|1974.5|1975.5|1974|695
1621516340000|2021-05-20 13:12:20|1975||1975||1975.5||1975||0
1621516360000|2021-05-20 13:12:40|1975.5|1974.5|1975.5|1974.5|1975.5|1975|1975.5|1974.5|565
1621516410000|2021-05-20 13:13:30|1976|1975|1976.5|1975.5|1977|1975.5|1976|1975|2014
1621516430000|2021-05-20 13:13:50|1976|1975|1975.5|1974.5|1976.5|1975|1975.5|1974.5|319
1621516460000|2021-05-20 13:14:20|1975|1974|1975|1974|1975|1974|1975|1974|37
1621516500000|2021-05-20 13:15:00|1974.5|1973.5|1974.5|1974|1975|1974|1974.5|1973.5|310
1621516510000|2021-05-20 13:15:10|1974|1973.5|1974.5|1973.5|1974.5|1974|1974|1973.5|486
1621516530000|2021-05-20 13:15:30||1974||1974||1974||1974|454
1621516540000|2021-05-20 13:15:40|||||||||440
1621516580000|2021-05-20 13:16:20||1973.5||1973||1973.5||1973|19
1621516630000|2021-05-20 13:17:10|1974|1974|1974.5|1974|1974.5|1974|1974|1974|49
1621516730000|2021-05-20 13:18:50|||||||||100
1621516780000|2021-05-20 13:19:40|||||||||2
1621516810000|2021-05-20 13:20:10|1975|1974.5|1977|1976|1977|1976|1975|1974|2387
1621516870000|2021-05-20 13:21:10|1977.5|1976.5|1979|1978.5|1979|1978.5|1977.5|1976|2862
1621516890000|2021-05-20 13:21:30|1979.5|1979|1979|1978.5|1980|1979|1979|1978.5|145
1621516900000|2021-05-20 13:21:40|1979.5|1979|1980.5|1979|1980.5|1979.5|1979.5|1979|46
1621516970000|2021-05-20 13:22:50|1980|1978.5|1979.5|1977.5|1980|1978.5|1978.5|1977.5|1189
1621517000000|2021-05-20 13:23:20|||||||||34
1621517010000|2021-05-20 13:23:30|1979||1979||1979||1979||0
1621517020000|2021-05-20 13:23:40|1978.5||1978.5||1979||1978.5||260
1621517080000|2021-05-20 13:24:40|||||||||172
1621517090000|2021-05-20 13:24:50|||||||||42
1621517100000|2021-05-20 13:25:00|1979|1978|1979|1978|1979|1978|1978.5|1978|690
1621517110000|2021-05-20 13:25:10|1979.5|1978.5|1979.5|1978.5|1979.5|1979|1979.5|1978.5|426
1621517120000|2021-05-20 13:25:20|1980|1979|1981|1980|1981|1980|1980|1979|536
1621517130000|2021-05-20 13:25:30|||||||||119
1621517160000|2021-05-20 13:26:00|1980.5|1979.5|1980.5|1980|1980.5|1980|1980.5|1979.5|488
1621517170000|2021-05-20 13:26:10|||||||||71
1621517230000|2021-05-20 13:27:10|1980|1979.5|1979.5|1978|1980|1979.5|1979.5|1977.5|557
1621517240000|2021-05-20 13:27:20|1979||1979||1979||1979||0
1621517250000|2021-05-20 13:27:30||1977.5||1977.5||1977.5||1977.5|0
1621517320000|2021-05-20 13:28:40|1978.5||1978||1978.5||1978||0
1621517330000|2021-05-20 13:28:50|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|74
1621517340000|2021-05-20 13:29:00|1978||1978||1978||1978||26
1621517350000|2021-05-20 13:29:10|||||||||70
1621517360000|2021-05-20 13:29:20|||||||||36
1621517370000|2021-05-20 13:29:30|||||||||20
1621517380000|2021-05-20 13:29:40|||||||||245
1621517410000|2021-05-20 13:30:10|1977.5|1976|1977|1976|1977.5|1976|1977|1976|173
1621517420000|2021-05-20 13:30:20|1977.5|1976.5|1977|1976|1977.5|1976.5|1977|1976|623
1621517430000|2021-05-20 13:30:30|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|225
1621517440000|2021-05-20 13:30:40|1976|1975|1976|1975|1976|1975|1975.5|1975|429
1621517450000|2021-05-20 13:30:50|1975.5|1975.5|1976.5|1975.5|1976.5|1975.5|1975.5|1975.5|643
1621517480000|2021-05-20 13:31:20|1977|1976|1979|1977.5|1979|1977.5|1977|1975.5|2257
1621517490000|2021-05-20 13:31:30|1978.5|1977|1979|1977|1979|1977.5|1978.5|1977|0
1621517520000|2021-05-20 13:32:00|1979.5|1977.5|1980.5|1978.5|1980.5|1978.5|1979|1977.5|1623
1621517530000|2021-05-20 13:32:10||1979||1979||1979||1979|0
1621517560000|2021-05-20 13:32:40|1980||1980||1980||1980||0
1621517570000|2021-05-20 13:32:50|1980.5|1979.5|1980.5|1979|1981|1979.5|1980.5|1979|1050
1621517600000|2021-05-20 13:33:20|1981|1979.5|1980.5|1979.5|1981|1979.5|1980.5|1979.5|150
1621517620000|2021-05-20 13:33:40|||||||||69
1621517630000|2021-05-20 13:33:50|1981||1980.5||1981||1980.5||532
1621517640000|2021-05-20 13:34:00|1981|1980|1982|1981|1982|1981.5|1980.5|1979.5|724
1621517660000|2021-05-20 13:34:20|1982.5|1981.5|1982.5|1981|1982.5|1981.5|1982.5|1981|0
1621517690000|2021-05-20 13:34:50|1982||1982||1982||1982||72
1621517700000|2021-05-20 13:35:00|1982.5||1982.5||1982.5||1982.5||58
1621517720000|2021-05-20 13:35:20||1981.5||1981.5||1981.5||1981.5|379
1621517730000|2021-05-20 13:35:30||1981||1981.5||1981.5||1981|0
1621517740000|2021-05-20 13:35:40||1982||1981.5||1982||1981.5|558
1621517750000|2021-05-20 13:35:50|||||||||66
1621517760000|2021-05-20 13:36:00|1983||1983||1983||1983||63
1621517770000|2021-05-20 13:36:10|||||||||8
1621517780000|2021-05-20 13:36:20|1983.5|1982|1985|1983.5|1985|1983.5|1983.5|1982|855
1621517820000|2021-05-20 13:37:00|1984.5||1984.5||1984.5||1984.5||0
1621517830000|2021-05-20 13:37:10|1984||1984.5||1984.5||1984||1185
1621517840000|2021-05-20 13:37:20|||||||||4
1621517850000|2021-05-20 13:37:30|||||||||257
1621517860000|2021-05-20 13:37:40|1984||1984||1984.5||1984||65
1621517870000|2021-05-20 13:37:50|1984.5|1984|1985|1984|1985|1984|1984.5|1984|1456
1621517880000|2021-05-20 13:38:00||1983.5||1983.5||1983.5||1983.5|27
1621517900000|2021-05-20 13:38:20||1984||1984||1984||1984|0
1621517910000|2021-05-20 13:38:30||1983.5||1983.5||1983.5||1983.5|0
1621517930000|2021-05-20 13:38:50|1984.5|1983|1984|1983|1984.5|1983.5|1984|1983|389
1621517950000|2021-05-20 13:39:10|1983.5||1983.5||1983.5||1983.5||0
1621517960000|2021-05-20 13:39:20|||||||||164
1621517970000|2021-05-20 13:39:30|1984||1984||1984||1984||184
1621518040000|2021-05-20 13:40:40|1983.5|1982.5|1983.5|1982.5|1984|1982.5|1983|1982.5|530
1621518070000|2021-05-20 13:41:10|1984|1983|1984.5|1983.5|1984.5|1984|1984|1982.5|1152
1621518080000|2021-05-20 13:41:20|1985|1984|1986.5|1985|1986.5|1985|1985|1984|890
1621518090000|2021-05-20 13:41:30|1986||1986||1986||1986||0
1621518120000|2021-05-20 13:42:00|1986.5|1985.5|1986.5|1985.5|1987|1985.5|1986.5|1985.5|886
1621518160000|2021-05-20 13:42:40||1985||1985||1985||1985|197
1621518170000|2021-05-20 13:42:50|1986|1984.5|1983|1982|1986.5|1984.5|1982.5|1982|14392
1621518180000|2021-05-20 13:43:00|1983.5|1982.5|1984|1982.5|1985.5|1984|1982.5|1981|6869
1621518190000|2021-05-20 13:43:10||1982||1982.5||1982.5||1982|0
1621518200000|2021-05-20 13:43:20|1984.5|1983|1985|1983.5|1985|1983.5|1984.5|1983|711
1621518210000|2021-05-20 13:43:30|||||||||65
1621518220000|2021-05-20 13:43:40|||||||||46
1621518230000|2021-05-20 13:43:50|||||||||6
1621518250000|2021-05-20 13:44:10|1985.5|1984|1988|1986.5|1988.5|1986.5|1985|1984|1372
1621518300000|2021-05-20 13:45:00|||||||||511
1621518310000|2021-05-20 13:45:10|1988.5||1988.5||1988.5||1988||502
1621518320000|2021-05-20 13:45:20|1988|1987|1992|1990|1992|1990|1988|1987|1154
1621518380000|2021-05-20 13:46:20|1991.5||1991.5||1991.5||1991||84
1621518390000|2021-05-20 13:46:30|1991|1989.5|1988|1986.5|1991|1989.5|1988|1986.5|2252
1621518400000|2021-05-20 13:46:40|1988.5|1987|1989|1987.5|1989|1987.5|1988|1987|1310
1621518410000|2021-05-20 13:46:50|1989.5|1988|1989.5|1988|1989.5|1988|1989.5|1987.5|39
1621518430000|2021-05-20 13:47:10|1989||1989||1989.5||1989||0
1621518470000|2021-05-20 13:47:50|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988|1987|678
1621518520000|2021-05-20 13:48:40|1989|1988.5|1989|1988.5|1989|1988.5|1989|1988.5|380
1621518530000|2021-05-20 13:48:50|1989.5|1987.5|1988.5|1987|1989.5|1989|1988.5|1987|689
1621518550000|2021-05-20 13:49:10||1987.5||1987||1987.5||1987|21
1621518570000|2021-05-20 13:49:30|1988||1988||1988||1988||0
1621518580000|2021-05-20 13:49:40|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|407
1621518590000|2021-05-20 13:49:50|1987|1986|1987|1986|1987|1986|1987|1986|118
1621518610000|2021-05-20 13:50:10|||||||||540
1621518620000|2021-05-20 13:50:20|1986.5|1985.5|1985.5|1984.5|1986.5|1985.5|1985.5|1984.5|392
1621518630000|2021-05-20 13:50:30|1985|1984|1984|1982|1985|1984|1984|1981.5|1176
1621518640000|2021-05-20 13:50:40|1983.5|1981.5|1982.5|1981|1983.5|1981.5|1982.5|1981|341
1621518650000|2021-05-20 13:50:50||1980.5||1980.5||1980.5||1980.5|0
1621518660000|2021-05-20 13:51:00|1982|1981|1983.5|1982|1983.5|1982.5|1981.5|1981|1297
1621518670000|2021-05-20 13:51:10|1983|1981.5|1983|1981.5|1983|1981.5|1983|1981.5|0
1621518690000|2021-05-20 13:51:30|||||||||75
1621518700000|2021-05-20 13:51:40|||||||||95
1621518710000|2021-05-20 13:51:50|||||||||107
1621518740000|2021-05-20 13:52:20|1982.5|1981|1982|1980.5|1982.5|1981|1981.5|1980.5|711
1621518780000|2021-05-20 13:53:00||1981||1980.5||1981||1980.5|143
1621518800000|2021-05-20 13:53:20|1981.5||1981.5||1981.5||1981.5||76
1621518810000|2021-05-20 13:53:30|||||||||768
1621518820000|2021-05-20 13:53:40|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979|0
1621518830000|2021-05-20 13:53:50|1980.5|1980.5|1980.5|1979.5|1980.5|1980.5|1980.5|1979.5|785
1621518850000|2021-05-20 13:54:10|||||||||26
1621518870000|2021-05-20 13:54:30|1980|1978.5|1979.5|1978.5|1980|1978.5|1979.5|1978|539
1621518880000|2021-05-20 13:54:40||1978||1978||1978||1978|31
1621518910000|2021-05-20 13:55:10|1979||1979||1979||1979||0
1621518920000|2021-05-20 13:55:20|1979.5||1979.5||1979.5||1979.5||0
1621518930000|2021-05-20 13:55:30|1979||1979||1979||1979||0
1621518940000|2021-05-20 13:55:40|||||||||110
1621518950000|2021-05-20 13:55:50|1978.5|1978.5|1978.5|1977.5|1978.5|1978.5|1978.5|1977.5|799
1621519000000|2021-05-20 13:56:40|1978|1977|1977.5|1977|1978|1977|1977.5|1976.5|366
1621519020000|2021-05-20 13:57:00|||||||||3
1621519060000|2021-05-20 13:57:40|1978|1977.5|1977.5|1977|1978.5|1977.5|1977.5|1977|1272
1621519070000|2021-05-20 13:57:50|1978||1978||1978||1977.5||38
1621519080000|2021-05-20 13:58:00|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977|307
1621519090000|2021-05-20 13:58:10|1979|1978|1979|1978|1979|1978|1979|1978|571
1621519110000|2021-05-20 13:58:30|1978.5||1979||1979||1978.5||35
1621519190000|2021-05-20 13:59:50|1978.5|1977.5|1978.5|1977|1979|1977.5|1978|1977|541
1621519200000|2021-05-20 14:00:00|1978||1978||1978||1978||0
1621519210000|2021-05-20 14:00:10|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|107
1621519220000|2021-05-20 14:00:20|1977.5|1976.5|1976.5|1976|1977.5|1976.5|1976.5|1976|569
1621519230000|2021-05-20 14:00:30|1977|1976.5|1976.5|1976|1977|1976.5|1976.5|1976|319
1621519260000|2021-05-20 14:01:00||1975.5||1975.5||1975.5||1975.5|214
1621519270000|2021-05-20 14:01:10|1977|1976|1979|1977.5|1979.5|1978.5|1977|1976|2158
1621519290000|2021-05-20 14:01:30|1980.5|1978|1982.5|1981|1983|1981|1980.5|1978|3321
1621519310000|2021-05-20 14:01:50|||||||||63
1621519340000|2021-05-20 14:02:20|1982|1980.5|1981.5|1980.5|1982|1980.5|1981|1980.5|317
1621519370000|2021-05-20 14:02:50|1982|1981|1982|1981|1982|1981|1982|1981|593
1621519380000|2021-05-20 14:03:00||1980.5||1981.5||1981.5||1980.5|0
1621519390000|2021-05-20 14:03:10|1982.5||1982.5||1982.5||1982.5||165
1621519450000|2021-05-20 14:04:10|1982|1981|1982|1981|1982|1981|1981.5|1981|358
1621519500000|2021-05-20 14:05:00|1982.5|1981.5|1981.5|1980|1982.5|1981.5|1981|1980|2107
1621519510000|2021-05-20 14:05:10|1981||1981||1981||1981||0
1621519520000|2021-05-20 14:05:20|1981.5||1981.5||1981.5||1981.5||0
1621519530000|2021-05-20 14:05:30|1981|1980.5|1981|1980|1981.5|1980.5|1981|1980|284
1621519550000|2021-05-20 14:05:50|||||||||65
1621519570000|2021-05-20 14:06:10|||||||||45
1621519580000|2021-05-20 14:06:20|1981.5|1980.5|1981.5|1981|1981.5|1981|1981.5|1980|1000
1621519590000|2021-05-20 14:06:30|1982|1982|1983|1982|1983|1982.5|1982|1982|2231
1621519600000|2021-05-20 14:06:40|||||||||274
1621519650000|2021-05-20 14:07:30|1983.5|1982.5|1983|1982|1984|1982.5|1983|1982|910
1621519680000|2021-05-20 14:08:00|||||||||18
1621519690000|2021-05-20 14:08:10|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|184
1621519700000|2021-05-20 14:08:20|1983|1982|1983|1982|1983|1982|1983|1982|0
1621519710000|2021-05-20 14:08:30|1982.5|1981.5|1983|1982|1983|1982|1982.5|1981.5|467
1621519730000|2021-05-20 14:08:50|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|1982|1981.5|200
1621519740000|2021-05-20 14:09:00|||||||||420
1621519750000|2021-05-20 14:09:10|||||||||102
1621519790000|2021-05-20 14:09:50|1982|1981|1982|1981|1982|1981.5|1981.5|1981|486
1621519860000|2021-05-20 14:11:00|1981.5|1980.5|1980.5|1979|1981.5|1980.5|1980.5|1979|1822
1621519870000|2021-05-20 14:11:10|1980||1980||1980.5||1980||217
1621519880000|2021-05-20 14:11:20||1979.5||1979.5||1979.5||1979.5|0
1621519890000|2021-05-20 14:11:30|1980.5|1980|1980|1978.5|1980.5|1980|1980|1978.5|559
1621519900000|2021-05-20 14:11:40||1978||1979||1979||1978|216
1621519930000|2021-05-20 14:12:10||1978.5||1978.5||1978.5||1978.5|0
1621519940000|2021-05-20 14:12:20|1979.5||1979.5||1979.5||1979.5||0
1621519980000|2021-05-20 14:13:00|1979|1978|1979|1978|1979|1978|1978.5|1978|1571
1621520010000|2021-05-20 14:13:30||1977||1978||1978||1977|263
1621520050000|2021-05-20 14:14:10|1979.5|1978.5|1980.5|1979|1980.5|1979.5|1979.5|1978|4071
1621520060000|2021-05-20 14:14:20|1980|1978.5|1979.5|1978|1980|1978.5|1979.5|1978|0
1621520100000|2021-05-20 14:15:00|||||||||235
1621520130000|2021-05-20 14:15:30|1980|1978.5|1979.5|1978|1980|1979|1979.5|1978|1077
1621520160000|2021-05-20 14:16:00|1978.5||1979.5||1979.5||1978.5||306
1621520190000|2021-05-20 14:16:30|1979||1979||1979||1979||0
1621520250000|2021-05-20 14:17:30|||||||||118
1621520330000|2021-05-20 14:18:50|1978.5||1978.5||1978.5||1978.5||0
1621520340000|2021-05-20 14:19:00|1979|1978.5|1980|1979|1980.5|1980|1978.5|1978.5|4529
1621520350000|2021-05-20 14:19:10|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980|1979.5|634
1621520370000|2021-05-20 14:19:30|1980|1979|1980|1979|1980|1979|1980|1979|775
1621520420000|2021-05-20 14:20:20|1980.5|1979.5|1981.5|1980.5|1982|1980.5|1980.5|1979.5|1412
1621520430000|2021-05-20 14:20:30|1982|1981|1980.5|1980|1982|1981|1980.5|1980|1409
1621520460000|2021-05-20 14:21:00|1980|1979.5|1979.5|1978.5|1980|1979.5|1979.5|1978|1090
1621520470000|2021-05-20 14:21:10||1978||1978||1978||1978|0
1621520490000|2021-05-20 14:21:30||1978.5||1978.5||1978.5||1978.5|0
1621520520000|2021-05-20 14:22:00|1980|1979|1980|1979|1980|1979|1980|1979|505
1621520530000|2021-05-20 14:22:10|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|0
1621520540000|2021-05-20 14:22:20|||||||||20
1621520590000|2021-05-20 14:23:10|1979||1979||1979||1979||0
1621520600000|2021-05-20 14:23:20||1978||1978||1978.5||1978|830
1621520610000|2021-05-20 14:23:30|||||||||12
1621520620000|2021-05-20 14:23:40|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|51
1621520650000|2021-05-20 14:24:10|1980|1979|1980|1979|1980|1979|1980|1979|722
1621520660000|2021-05-20 14:24:20|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980|1979.5|1050
1621520730000|2021-05-20 14:25:30|||||||||15
1621520760000|2021-05-20 14:26:00|1980|1979|1979.5|1978.5|1980|1979|1979.5|1978.5|1735
1621520770000|2021-05-20 14:26:10|||||||||5
1621520830000|2021-05-20 14:27:10|1979||1979||1979||1979||0
1621520850000|2021-05-20 14:27:30|1979.5||1979||1979.5||1979||536
1621520870000|2021-05-20 14:27:50|1979.5||1979.5||1979.5||1979||141
1621520890000|2021-05-20 14:28:10|1980|1979|1980|1979|1980|1979|1979.5|1979|993
1621520910000|2021-05-20 14:28:30|||||||||285
1621520930000|2021-05-20 14:28:50|1979.5||1979.5||1979.5||1979.5||0
1621520940000|2021-05-20 14:29:00||1978.5||1978.5||1978.5||1978.5|1219
1621521060000|2021-05-20 14:31:00|1979|1978|1977.5|1976|1979|1978|1977.5|1976|1867
1621521070000|2021-05-20 14:31:10|1978|1976.5|1978.5|1977.5|1978.5|1977.5|1978|1976.5|840
1621521090000|2021-05-20 14:31:30||1977||1977||1977||1977|0
1621521100000|2021-05-20 14:31:40|1978||1978||1978||1978||0
1621521120000|2021-05-20 14:32:00|1978.5|1977.5|1978.5|1977.5|1978.5|1978|1978|1977.5|381
1621521130000|2021-05-20 14:32:10|||||||||105
1621521180000|2021-05-20 14:33:00|1979|1978|1979.5|1978.5|1979.5|1978.5|1979|1978|1932
1621521200000|2021-05-20 14:33:20||1979||1978.5||1979||1978.5|1470
1621521210000|2021-05-20 14:33:30|||||||||7
1621521230000|2021-05-20 14:33:50|||||||||168
1621521260000|2021-05-20 14:34:20|1980|1979|1980.5|1979.5|1980.5|1979.5|1979.5|1979|963
1621521290000|2021-05-20 14:34:50|1980|1979|1979.5|1979|1980|1979|1979|1978.5|1245
1621521300000|2021-05-20 14:35:00|||||||||8
1621521320000|2021-05-20 14:35:20|1979|1978.5|1979.5|1978.5|1979.5|1978.5|1979|1978.5|405
1621521330000|2021-05-20 14:35:30|1979|1978|1978.5|1976.5|1979|1978|1978.5|1976.5|489
1621521340000|2021-05-20 14:35:40||1977||1977||1977.5||1977|0
1621521350000|2021-05-20 14:35:50|1979|1977.5|1979|1978|1979|1978|1978.5|1977.5|310
1621521360000|2021-05-20 14:36:00|1978.5||1979||1979||1978.5||74
1621521370000|2021-05-20 14:36:10|1978.5||1978.5||1978.5||1978.5||0
1621521410000|2021-05-20 14:36:50|1978|1977.5|1978|1977|1978|1977.5|1978|1977|1095
1621521460000|2021-05-20 14:37:40|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977.5|261
1621521470000|2021-05-20 14:37:50|1979|1978|1979|1978|1979|1978|1978.5|1978|750
1621521480000|2021-05-20 14:38:00|||||||||72
1621521490000|2021-05-20 14:38:10|||||||||678
1621521560000|2021-05-20 14:39:20||1978.5||1978.5||1978.5||1978.5|0
1621521570000|2021-05-20 14:39:30|1978.5|1978|1978.5|1977.5|1978.5|1978|1978.5|1977.5|1422
1621521580000|2021-05-20 14:39:40||1978||1977.5||1978||1977.5|389
1621521610000|2021-05-20 14:40:10||1978||1977.5||1978||1977.5|223
1621521630000|2021-05-20 14:40:30|1978|1977|1978|1977|1978.5|1977|1978|1977|650
1621521700000|2021-05-20 14:41:40|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|930
1621521720000|2021-05-20 14:42:00|1977||1977||1977||1977||0
1621521730000|2021-05-20 14:42:10|||||||||70
1621521750000|2021-05-20 14:42:30|1977.5||1977.5||1977.5||1977||419
1621521780000|2021-05-20 14:43:00|1978|1977|1978|1977|1978|1977|1977.5|1977|1202
1621521820000|2021-05-20 14:43:40|1977.5||1977.5||1977.5||1977.5||813
1621521830000|2021-05-20 14:43:50|1978||1978||1978||1977.5||123
1621521840000|2021-05-20 14:44:00|||||||||343
1621521850000|2021-05-20 14:44:10|||||||||765
1621521890000|2021-05-20 14:44:50|||||||||1705
1621521900000|2021-05-20 14:45:00|1978.5|1977.5|1979.5|1978.5|1979.5|1978.5|1978.5|1977.5|1777
1621521910000|2021-05-20 14:45:10|||||||||90
1621521920000|2021-05-20 14:45:20|1980|1979.5|1982|1981|1983|1981.5|1980|1979.5|1428
1621521930000|2021-05-20 14:45:30|1981.5|1980.5|1979.5|1978.5|1981.5|1981|1979.5|1978|1286
1621521960000|2021-05-20 14:46:00|||||||||74
1621521970000|2021-05-20 14:46:10|||||||||28
1621521990000|2021-05-20 14:46:30||1979||1979||1979||1979|0
1621522010000|2021-05-20 14:46:50|||||||||285
1621522020000|2021-05-20 14:47:00|1980||1979.5||1980||1979.5||181
1621522030000|2021-05-20 14:47:10|1980||1979.5||1980||1979.5||75
1621522050000|2021-05-20 14:47:30||1978.5||1978||1978.5||1978|795
1621522080000|2021-05-20 14:48:00|1979||1979||1979||1979||0
1621522100000|2021-05-20 14:48:20|||||||||15
1621522120000|2021-05-20 14:48:40|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978|412
1621522160000|2021-05-20 14:49:20|1980|1979|1979.5|1979|1980|1979|1979.5|1979|384
1621522180000|2021-05-20 14:49:40|1980||1979.5||1980||1979.5||167
1621522190000|2021-05-20 14:49:50|1980||1979.5||1980||1979.5||40
1621522220000|2021-05-20 14:50:20|1980||1979.5||1980||1979.5||42
1621522240000|2021-05-20 14:50:40|||||||||445
1621522280000|2021-05-20 14:51:20|1980|1979.5|1980.5|1980|1980.5|1980|1980|1979.5|4987
1621522290000|2021-05-20 14:51:30|1981||1981||1981||1980.5||763
1621522300000|2021-05-20 14:51:40|||||||||5299
1621522310000|2021-05-20 14:51:50|||||||||106
1621522320000|2021-05-20 14:52:00|1980.5|1979.5|1980.5|1979.5|1981|1979.5|1980|1979|8330
1621522340000|2021-05-20 14:52:20|||||||||309
1621522350000|2021-05-20 14:52:30|1981|1980|1981|1980|1981|1980|1980.5|1980|2139
1621522370000|2021-05-20 14:52:50|1981.5|1980.5|1981.5|1980.5|1981.5|1981|1981|1980|552
1621522380000|2021-05-20 14:53:00|||||||||1367
1621522390000|2021-05-20 14:53:10|1982|1981|1982|1981|1982|1981|1982|1981|466
1621522440000|2021-05-20 14:54:00|||||||||500
1621522460000|2021-05-20 14:54:20|1982.5|1981.5|1982.5|1982|1982.5|1982|1982.5|1981.5|722
1621522470000|2021-05-20 14:54:30|1983||1983||1983||1983||561
1621522480000|2021-05-20 14:54:40|||||||||127
1621522500000|2021-05-20 14:55:00||1982.5||1982.5||1982.5||1982.5|16
1621522520000|2021-05-20 14:55:20|1983.5|1983|1984|1983|1984.5|1983.5|1983.5|1983|1208
1621522530000|2021-05-20 14:55:30|||||||||40
1621522540000|2021-05-20 14:55:40|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|462
1621522550000|2021-05-20 14:55:50||1983||1983||1983||1983|37
1621522560000|2021-05-20 14:56:00|||||||||600
1621522570000|2021-05-20 14:56:10|1984|1983.5|1983.5|1983|1984|1983.5|1983.5|1983|1163
1621522580000|2021-05-20 14:56:20|||||||||587
1621522610000|2021-05-20 14:56:50|||||||||40
1621522620000|2021-05-20 14:57:00|||||||||994
1621522650000|2021-05-20 14:57:30|||||||||37
1621522680000|2021-05-20 14:58:00|1984|1983.5|1984|1983.5|1984.5|1984|1984|1983.5|864
1621522700000|2021-05-20 14:58:20|1983.5|1983|1984|1983.5|1984|1983.5|1983.5|1983|1398
1621522720000|2021-05-20 14:58:40|||||||||107
1621522740000|2021-05-20 14:59:00|1984.5|1984|1983.5|1982.5|1984.5|1984|1983|1982|2910
1621522750000|2021-05-20 14:59:10||1983||1983||1983||1982.5|901
1621522760000|2021-05-20 14:59:20||1982.5||1982.5||1982.5||1982.5|941
1621522770000|2021-05-20 14:59:30|||||||||10000
1621522780000|2021-05-20 14:59:40|1983|1983|1982|1980.5|1983.5|1983|1982|1980|4674
1621522800000|2021-05-20 15:00:00|1982.5|1981|1983|1982|1983|1982|1982.5|1981|433
1621522820000|2021-05-20 15:00:20|||||||||1667
1621522830000|2021-05-20 15:00:30|||||||||575
1621522850000|2021-05-20 15:00:50|||||||||1389
1621522870000|2021-05-20 15:01:10|1982.5|1981.5|1982|1981|1983|1982|1982|1981|1226
1621522880000|2021-05-20 15:01:20|1981.5||1981.5||1982||1981.5||83
1621522890000|2021-05-20 15:01:30|1981|1980.5|1981|1979.5|1981|1980.5|1980.5|1979|178
1621522900000|2021-05-20 15:01:40|1980.5||1981||1981||1980||903
1621522930000|2021-05-20 15:02:10|1980.5|1980|1981|1980|1981|1980|1980|1980|950
1621522940000|2021-05-20 15:02:20|||||||||154
1621522950000|2021-05-20 15:02:30|1980.5|1979.5|1979|1977.5|1980.5|1979.5|1979|1977.5|1255
1621522970000|2021-05-20 15:02:50|1979.5|1978|1979|1978.5|1979.5|1978.5|1979|1978|555
1621522980000|2021-05-20 15:03:00|1979.5|1979|1980|1979|1980|1979|1979.5|1979|525
1621523070000|2021-05-20 15:04:30|1979.5||1979.5||1979.5||1979.5||24
1621523080000|2021-05-20 15:04:40|1980|1979.5|1980|1979|1980.5|1980|1980|1979|2929
1621523100000|2021-05-20 15:05:00|1979.5|1979.5|1979.5|1979|1979.5|1979.5|1979.5|1979|60
1621523110000|2021-05-20 15:05:10|1980||1979.5||1980||1979.5||329
1621523120000|2021-05-20 15:05:20|||||||||9678
1621523130000|2021-05-20 15:05:30|1980||1979.5||1980||1979.5||310
1621523140000|2021-05-20 15:05:40|1980|1978.5|1979|1977.5|1980|1978.5|1979|1977.5|1773
1621523150000|2021-05-20 15:05:50|1978.5|1977|1978.5|1977|1978.5|1977|1978.5|1977|0
1621523200000|2021-05-20 15:06:40|||||||||1000
1621523210000|2021-05-20 15:06:50|1978||1978||1978||1978||0
1621523240000|2021-05-20 15:07:20|1978.5|1977.5|1978|1977.5|1978.5|1978|1978|1977.5|472
1621523250000|2021-05-20 15:07:30|1978.5|1978|1978.5|1978|1978.5|1978|1978|1978|158
1621523260000|2021-05-20 15:07:40||1977.5||1977.5||1977.5||1977.5|841
1621523270000|2021-05-20 15:07:50|||||||||250
1621523280000|2021-05-20 15:08:00|||||||||119
1621523300000|2021-05-20 15:08:20||1978||1978||1978||1977.5|1985
1621523320000|2021-05-20 15:08:40|1979||1979||1979||1979||251
1621523340000|2021-05-20 15:09:00|||||||||185
1621523360000|2021-05-20 15:09:20|1979.5|1978.5|1980|1979|1980|1979|1979.5|1978.5|1732
1621523370000|2021-05-20 15:09:30|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1094
1621523380000|2021-05-20 15:09:40|1980||1980||1980||1980||8
1621523390000|2021-05-20 15:09:50|1979.5|1979|1980|1979|1980|1979|1979.5|1979|1727
1621523400000|2021-05-20 15:10:00|||||||||545
1621523410000|2021-05-20 15:10:10||1979.5||1979||1979.5||1979|2536
1621523420000|2021-05-20 15:10:20|||||||||260
1621523430000|2021-05-20 15:10:30|||||||||1695
1621523440000|2021-05-20 15:10:40|1979.5||1979.5||1980||1979.5||333
1621523450000|2021-05-20 15:10:50|||||||||80
1621523460000|2021-05-20 15:11:00|||||||||465
1621523470000|2021-05-20 15:11:10|1979|1978.5|1979|1978|1979.5|1978.5|1979|1978|1338
1621523480000|2021-05-20 15:11:20|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|1825
1621523490000|2021-05-20 15:11:30|||||||||36
1621523500000|2021-05-20 15:11:40|||||||||1549
1621523510000|2021-05-20 15:11:50|||||||||104
1621523540000|2021-05-20 15:12:20|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977.5|786
1621523570000|2021-05-20 15:12:50|1978|1978|1978|1977.5|1978.5|1978|1978|1977.5|3144
1621523580000|2021-05-20 15:13:00||1977||1977||1977||1977|995
1621523640000|2021-05-20 15:14:00|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|4791
1621523650000|2021-05-20 15:14:10|||||||||25
1621523660000|2021-05-20 15:14:20|1978.5|1977.5|1978|1977.5|1978.5|1977.5|1978|1977.5|1723
1621523670000|2021-05-20 15:14:30|1978.5||1978.5||1978.5||1978||391
1621523690000|2021-05-20 15:14:50|||||||||636
1621523700000|2021-05-20 15:15:00|1979|1977.5|1980.5|1979|1980.5|1979|1978.5|1977|72
1621523710000|2021-05-20 15:15:10|1980|1978.5|1979.5|1978|1980.5|1979|1979.5|1978|93
1621523720000|2021-05-20 15:15:20|1980|1978.5|1979.5|1978|1980|1978.5|1979|1977.5|118
1621523740000|2021-05-20 15:15:40|1979|1977.5|1979|1977.5|1979|1977.5|1979|1977.5|0
1621523750000|2021-05-20 15:15:50|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|0
1621523760000|2021-05-20 15:16:00|1979|1977.5|1979|1977.5|1979.5|1978|1979|1977.5|0
1621523770000|2021-05-20 15:16:10|1979.5|1978|1978.5|1977.5|1979.5|1978|1978|1977|17
1621523780000|2021-05-20 15:16:20|1978|1977|1978.5|1977|1978.5|1977|1977.5|1976.5|33
1621523790000|2021-05-20 15:16:30|1978|1976.5|1978.5|1977|1978.5|1977|1978|1976.5|0
1621523800000|2021-05-20 15:16:40|1978|1976.5|1978|1976.5|1978|1976.5|1978|1976.5|0
1621523810000|2021-05-20 15:16:50|1978.5|1977|1977.5|1975.5|1978.5|1977|1977.5|1975.5|28
1621523820000|2021-05-20 15:17:00|1978|1975|1977|1975|1978|1975.5|1977|1975|0
1621523830000|2021-05-20 15:17:10|1977.5|1975.5|1977|1975|1977.5|1975.5|1977|1975|0
1621523840000|2021-05-20 15:17:20|1977.5|1975.5|1977|1975|1977.5|1975.5|1977|1975|0
1621523850000|2021-05-20 15:17:30|1977.5|1975.5|1977|1975|1977.5|1975.5|1977|1975|0
1621523860000|2021-05-20 15:17:40|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1621523870000|2021-05-20 15:17:50|1977||1977||1977||1977||0
1621523880000|2021-05-20 15:18:00|1976.5|1975|1976.5|1975|1977|1975.5|1976.5|1975|0
1621523890000|2021-05-20 15:18:10|1977|1975.5|1976.5|1975|1977|1976|1976.5|1975|60
1621523900000|2021-05-20 15:18:20|1977|1975.5|1976.5|1975.5|1977|1976|1976.5|1975.5|0
1621523910000|2021-05-20 15:18:30|1977|1976|1976.5|1975.5|1977|1976|1976.5|1975.5|0
1621523920000|2021-05-20 15:18:40|1977|1976|1977|1976|1977|1976|1977|1976|0
1621523930000|2021-05-20 15:18:50|1977.5|1976.5|1978|1976.5|1978|1976.5|1977|1976|70
1621523940000|2021-05-20 15:19:00|1977.5|1976|1977.5|1976|1977.5|1976|1977.5|1976|0
1621523950000|2021-05-20 15:19:10|1978|1976.5|1978|1976.5|1978|1976.5|1978|1976.5|0
1621523960000|2021-05-20 15:19:20|1977.5|1976|1976.5|1974.5|1978.5|1977|1976.5|1974.5|313
1621523970000|2021-05-20 15:19:30|1977|1975|1978|1976.5|1978|1976.5|1977|1975|81
1621523980000|2021-05-20 15:19:40|1977.5|1976|1977.5|1976|1977.5|1976|1977.5|1976|0
1621523990000|2021-05-20 15:19:50|1978|1976.5|1978|1976.5|1978|1976.5|1978|1976.5|0
1621524000000|2021-05-20 15:20:00|1978.5|1976|1978.5|1977|1978.5|1977|1978.5|1976|0
1621524010000|2021-05-20 15:20:10|1978|1976.5|1978.5|1977.5|1978.5|1977.5|1978|1976.5|0
1621524020000|2021-05-20 15:20:20|1978|1977|1978|1977|1978|1977|1978|1977|4
1621524030000|2021-05-20 15:20:30|1978.5|1977.5|1978.5|1977|1979|1977.5|1978|1977|0
1621524080000|2021-05-20 15:21:20|1979|1978|1978.5|1977.5|1979|1978|1978.5|1977.5|44
1621524090000|2021-05-20 15:21:30|1979|1978|1979|1978|1979|1978|1978.5|1977.5|0
1621524100000|2021-05-20 15:21:40|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|107
1621524120000|2021-05-20 15:22:00|1978.5|1977.5|1980.5|1978.5|1980.5|1978.5|1978.5|1977.5|363
1621524130000|2021-05-20 15:22:10|1980|1978|1980|1978.5|1980.5|1978.5|1980|1978|0
1621524140000|2021-05-20 15:22:20|1979.5|1978|1980|1978.5|1980|1978.5|1979.5|1978|0
1621524150000|2021-05-20 15:22:30|1979.5|1978|1979.5|1978|1980|1978.5|1979.5|1978|0
1621524160000|2021-05-20 15:22:40|1980|1978.5|1979.5|1978|1980|1978.5|1979.5|1978|0
1621524170000|2021-05-20 15:22:50|1980|1978.5|1980|1978.5|1980|1978.5|1979.5|1978|0
1621524180000|2021-05-20 15:23:00|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|0
1621524190000|2021-05-20 15:23:10|1980|1978.5|1979.5|1978|1980|1978.5|1979.5|1978|0
1621524200000|2021-05-20 15:23:20|1980|1978.5|1980|1978.5|1980.5|1979|1980|1978.5|0
1621524210000|2021-05-20 15:23:30|1980.5|1979|1980.5|1979|1981|1979.5|1980.5|1979|0
1621524220000|2021-05-20 15:23:40|1981|1979.5|1980.5|1979|1981|1979.5|1980.5|1979|0
1621524230000|2021-05-20 15:23:50|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|0
1621524240000|2021-05-20 15:24:00|1980.5|1979|1980.5|1979|1980.5|1979|1980.5|1979|0
1621524250000|2021-05-20 15:24:10|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|104
1621524260000|2021-05-20 15:24:20|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|0
1621524270000|2021-05-20 15:24:30|1981.5|1980|1981|1979.5|1981.5|1980|1981|1979.5|92
1621524280000|2021-05-20 15:24:40|1981.5|1980|1980|1978.5|1981.5|1980|1980|1978.5|180
1621524290000|2021-05-20 15:24:50|1980.5|1979|1979|1977.5|1980.5|1979|1979|1977.5|145
1621524300000|2021-05-20 15:25:00|1980.5|1978|1980|1978|1980.5|1978.5|1980|1977.5|52
1621524310000|2021-05-20 15:25:10|1980.5|1978.5|1980.5|1979|1981.5|1979.5|1980.5|1978.5|430
1621524320000|2021-05-20 15:25:20|1981|1979.5|1980.5|1979|1981|1979.5|1980.5|1979|0
1621524330000|2021-05-20 15:25:30|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|0
1621524340000|2021-05-20 15:25:40|1980.5|1979|1981|1979.5|1981.5|1980|1980.5|1979|222
1621524350000|2021-05-20 15:25:50|1981.5|1980|1981.5|1980|1981.5|1980|1981|1979.5|0
1621524360000|2021-05-20 15:26:00|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|0
1621524370000|2021-05-20 15:26:10|1981.5|1980|1980.5|1979|1981.5|1980|1980|1978.5|89
1621524380000|2021-05-20 15:26:20|1981|1978.5|1980|1978|1981|1979|1980|1978|125
1621524390000|2021-05-20 15:26:30|1980.5|1978.5|1980|1978|1981|1979|1980|1978|1312
1621524400000|2021-05-20 15:26:40|1980.5|1978.5|1979.5|1977.5|1980.5|1978.5|1979.5|1977.5|176
1621524410000|2021-05-20 15:26:50|1980|1978|1980|1978|1980|1978|1979.5|1977.5|133
1621524420000|2021-05-20 15:27:00|1979.5|1977.5|1980.5|1979.5|1981.5|1979.5|1979.5|1977.5|1067
1621524430000|2021-05-20 15:27:10|1980|1978.5|1980|1978|1980.5|1978.5|1980|1978|123
1621524440000|2021-05-20 15:27:20|1980.5|1978.5|1980|1978.5|1980.5|1978.5|1979.5|1978|7
1621524450000|2021-05-20 15:27:30|1980.5|1979|1980.5|1979|1981|1979.5|1980|1979|42
1621524460000|2021-05-20 15:27:40|1980|1978|1980.5|1979|1981.5|1979.5|1980|1978|647
1621524470000|2021-05-20 15:27:50|1981|1979.5|1980.5|1979|1981|1979.5|1980.5|1979|42
1621524480000|2021-05-20 15:28:00|1981.5|1979.5|1981.5|1979.5|1981.5|1979.5|1981|1979|496
1621524490000|2021-05-20 15:28:10|1981|1979|1981.5|1980|1981.5|1980|1981|1979|0
1621524510000|2021-05-20 15:28:30|1981|1979.5|1982.5|1980.5|1982.5|1980.5|1981|1979.5|93
1621524520000|2021-05-20 15:28:40|1982|1980|1983|1981|1983.5|1981.5|1982|1980|0
1621524530000|2021-05-20 15:28:50|1983.5|1981.5|1981.5|1980|1983.5|1981.5|1981.5|1980|578
1621524540000|2021-05-20 15:29:00|1982|1980.5|1982|1980.5|1982|1980.5|1982|1980.5|0
1621524550000|2021-05-20 15:29:10|1981.5|1980|1983.5|1981.5|1983.5|1981.5|1981.5|1980|13
1621524560000|2021-05-20 15:29:20|1983|1981|1983|1981|1983.5|1981.5|1983|1981|0
1621524570000|2021-05-20 15:29:30|1983.5|1981.5|1982.5|1981|1983.5|1981.5|1982.5|1981|538
1621524580000|2021-05-20 15:29:40|1983|1981.5|1982.5|1981|1983|1981.5|1982.5|1981|0
1621524590000|2021-05-20 15:29:50|1983|1981.5|1983.5|1981.5|1984|1982|1983|1981|7
1621580420000|2021-05-21 07:00:20|1997|1989.5|1996|1991|1997|1991|1996|1989.5|2
1621580430000|2021-05-21 07:00:30|||||||||1
1621580450000|2021-05-21 07:00:50|1995.5|1990|1989.5|1982|1995.5|1990|1989.5|1982|103
1621580460000|2021-05-21 07:01:00|1989|1979|1987.5|1979|1989.5|1979|1987.5|1978|10
1621580470000|2021-05-21 07:01:10|1987||1986.5||1987||1986.5||0
1621580480000|2021-05-21 07:01:20|1986|1977.5|1985|1980|1987|1980|1985|1976.5|2
1621580500000|2021-05-21 07:01:40|1984.5|1978|1983|1976.5|1984.5|1978|1983|1976.5|87
1621580510000|2021-05-21 07:01:50|||||||||219
1621580520000|2021-05-21 07:02:00|1982.5|1977|1981|1974.5|1982.5|1977|1981|1971.5|0
1621580530000|2021-05-21 07:02:10||1975||1975.5||1977.5||1973.5|248
1621580540000|2021-05-21 07:02:20|1983|1976|1991|1983.5|1991.5|1983.5|1983|1975.5|279
1621580550000|2021-05-21 07:02:30|1990.5||1990.5||1990.5||1990.5||0
1621580560000|2021-05-21 07:02:40|1987|1982|1987|1981.5|1987|1982.5|1986|1981|101
1621580570000|2021-05-21 07:02:50|1986.5|1982|1986.5|1981.5|1987|1982|1986.5|1981.5|0
1621580580000|2021-05-21 07:03:00|1986|1981|1984.5|1978.5|1986|1981|1984.5|1978|378
1621580640000|2021-05-21 07:04:00||1979||1979||1979||1979|1
1621580650000|2021-05-21 07:04:10|||||||||2020
1621580700000|2021-05-21 07:05:00|1984|1978.5|1982|1977.5|1984|1978.5|1978|1971.5|766
1621580710000|2021-05-21 07:05:10|1982.5|1978|1983|1978|1983|1978.5|1982.5|1977|0
1621580720000|2021-05-21 07:05:20|1983.5|1978.5|1982.5|1977|1983.5|1979|1981|1976|0
1621580740000|2021-05-21 07:05:40|1982||1982||1982||1982||0
1621580770000|2021-05-21 07:06:10|1981.5||1981||1981.5||1981||0
1621580780000|2021-05-21 07:06:20|1980.5|1976.5|1980|1975.5|1980.5|1976.5|1978|1971.5|516
1621580790000|2021-05-21 07:06:30|1980.5|1976|1982|1977.5|1982|1977.5|1980.5|1976|0
1621580810000|2021-05-21 07:06:50|1982.5|1978|1983|1978.5|1983.5|1978.5|1982.5|1977.5|0
1621580820000|2021-05-21 07:07:00|1983.5||1983||1983.5||1983||0
1621580850000|2021-05-21 07:07:30|1982.5|1978|1981.5|1977.5|1982.5|1978|1981|1977.5|50
1621580880000|2021-05-21 07:08:00|1980.5|1977|1979.5|1975.5|1980.5|1977|1979.5|1975.5|52
1621580890000|2021-05-21 07:08:10|1980|1976|1979.5|1975.5|1980.5|1976|1979.5|1975.5|250
1621580900000|2021-05-21 07:08:20||1976||1976||1976||1976|0
1621580930000|2021-05-21 07:08:50||1976.5||1976.5||1976.5||1976.5|65417
1621580940000|2021-05-21 07:09:00|1979|1976|1979.5|1976|1979.5|1976|1979|1976|97
1621580960000|2021-05-21 07:09:20|1979|1975.5|1979.5|1975.5|1979.5|1976|1979|1975.5|102
1621580990000|2021-05-21 07:09:50|||||||||250
1621581000000|2021-05-21 07:10:00||1976||1976.5||1976.5||1976|0
1621581020000|2021-05-21 07:10:20|1980|1977|1981.5|1978|1981.5|1978|1980|1977|488
1621581030000|2021-05-21 07:10:30|1982|1978.5|1982|1978.5|1982|1978.5|1981.5|1978.5|0
1621581120000|2021-05-21 07:12:00|1983|1979|1984.5|1983.5|1984.5|1983.5|1983|1979|99
1621581140000|2021-05-21 07:12:20|1986|1984|1987|1984|1987|1986|1986|1984|270
1621581150000|2021-05-21 07:12:30|1987.5||1987.5||1987.5||1987||0
1621581160000|2021-05-21 07:12:40|1987|1983.5|1985|1983.5|1987|1983.5|1984.5|1982|523
1621581190000|2021-05-21 07:13:10||1982.5||1982||1982.5||1982|10
1621581200000|2021-05-21 07:13:20||1982.5||1982.5||1982.5||1982.5|1
1621581210000|2021-05-21 07:13:30|||||||||9
1621581250000|2021-05-21 07:14:10|1985.5|1983|1985|1983.5|1986.5|1983.5|1985|1983|106
1621581260000|2021-05-21 07:14:20|1986.5||1986.5||1986.5||1986||0
1621581280000|2021-05-21 07:14:40|1986|1984|1986.5|1984.5|1986.5|1984.5|1986|1984|0
1621581290000|2021-05-21 07:14:50||1985||1985||1985||1985|0
1621581310000|2021-05-21 07:15:10|1988|1985.5|1989.5|1987|1989.5|1987|1988|1985.5|505
1621581320000|2021-05-21 07:15:20||1987.5||1987.5||1987.5||1987.5|26
1621581340000|2021-05-21 07:15:40|1990|1988.5|1991|1988.5|1991|1988.5|1990|1988.5|95
1621581370000|2021-05-21 07:16:10|||||||||1
1621581380000|2021-05-21 07:16:20|||||||||3
1621581400000|2021-05-21 07:16:40|1990.5||1990.5||1990.5||1990.5||0
1621581420000|2021-05-21 07:17:00|1990|1988|1990.5|1987.5|1990.5|1988|1990|1987.5|203
1621581430000|2021-05-21 07:17:10||1988||1987.5||1988||1987.5|0
1621581440000|2021-05-21 07:17:20|1990||1990||1990||1990||0
1621581450000|2021-05-21 07:17:30||1988||1988||1988||1988|0
1621581470000|2021-05-21 07:17:50|1989.5|1987.5|1990|1987.5|1990|1987.5|1989|1987.5|49
1621581480000|2021-05-21 07:18:00|1989.5||1989.5||1989.5||1989.5||0
1621581500000|2021-05-21 07:18:20|1988.5|1987|1988|1986.5|1988.5|1987|1988|1986.5|51
1621581510000|2021-05-21 07:18:30||1987||1986.5||1987||1986.5|123
1621581520000|2021-05-21 07:18:40||1986||1986||1986||1986|4
1621581540000|2021-05-21 07:19:00|1987.5|1985.5|1987.5|1986|1987.5|1986|1987|1985.5|250
1621581560000|2021-05-21 07:19:20|1988|1986.5|1987.5|1986.5|1988|1986.5|1987.5|1986.5|0
1621581580000|2021-05-21 07:19:40|1988|1987|1990|1988|1990|1988|1988|1987|661
1621581600000|2021-05-21 07:20:00|1989.5|1987|1989|1986.5|1989.5|1987|1989|1986.5|40
1621581610000|2021-05-21 07:20:10|1988||1988||1988||1988||0
1621581620000|2021-05-21 07:20:20|1987.5|1986|1988|1985.5|1988|1986|1987.5|1985.5|354
1621581640000|2021-05-21 07:20:40|1987.5||1987.5||1987.5||1987.5||0
1621581650000|2021-05-21 07:20:50|1987|1985|1986.5|1984|1987|1985|1986|1984|152
1621581670000|2021-05-21 07:21:10|1986|1983.5|1985.5|1983|1986|1983.5|1984.5|1983|317
1621581680000|2021-05-21 07:21:20||1983.5||1983.5||1983.5||1983.5|0
1621581690000|2021-05-21 07:21:30|1986|1984|1986|1984.5|1986|1984.5|1986|1984|1725
1621581700000|2021-05-21 07:21:40|1985.5|1984|1984.5|1982.5|1987|1984|1984.5|1982|1061
1621581710000|2021-05-21 07:21:50|1984||1984.5||1984.5||1984||0
1621581730000|2021-05-21 07:22:10|1985.5|1983|1984.5|1983|1986|1983.5|1984.5|1983|0
1621581770000|2021-05-21 07:22:50|||||||||90
1621581780000|2021-05-21 07:23:00|1984|1983.5|1986|1984.5|1986|1984.5|1984|1983.5|1081
1621581790000|2021-05-21 07:23:10|1986.5||1986.5||1986.5||1986.5||78
1621581810000|2021-05-21 07:23:30|1985.5||1985.5||1985.5||1985.5||0
1621581880000|2021-05-21 07:24:40||1985||1985||1985||1985|0
1621581990000|2021-05-21 07:26:30|1985|1984.5|1985|1983.5|1985.5|1984.5|1985|1983.5|982
1621582000000|2021-05-21 07:26:40|||||||||74
1621582010000|2021-05-21 07:26:50|1984.5|1983|1983.5|1981|1984.5|1983|1983.5|1981|295
1621582020000|2021-05-21 07:27:00|1983||1983||1983||1983||0
1621582090000|2021-05-21 07:28:10|1982.5|1980.5|1982.5|1980|1982.5|1981|1982|1980|45
1621582100000|2021-05-21 07:28:20|1982|1979.5|1982|1980|1982|1980|1982|1979.5|0
1621582110000|2021-05-21 07:28:30||1979.5||1979.5||1979.5||1979.5|0
1621582120000|2021-05-21 07:28:40|1981|1979|1981.5|1979|1981.5|1979|1981|1979|427
1621582140000|2021-05-21 07:29:00|1981|1978.5|1979|1977|1981|1978.5|1979|1977|601
1621582190000|2021-05-21 07:29:50|||||||||4
1621582200000|2021-05-21 07:30:00|1978.5|1976.5|1975.5|1974|1978.5|1976.5|1975.5|1974|1200
1621582260000|2021-05-21 07:31:00|1976.5|1974.5|1977|1974.5|1977|1974.5|1976.5|1974.5|415
1621582270000|2021-05-21 07:31:10||1975||1975||1975||1975|0
1621582280000|2021-05-21 07:31:20|||||||||17
1621582290000|2021-05-21 07:31:30|1976.5|1974.5|1977|1975|1977|1975|1976.5|1974|51
1621582320000|2021-05-21 07:32:00|1976.5||1976.5||1976.5||1976.5||0
1621582340000|2021-05-21 07:32:20|1976||1976||1976||1976||0
1621582350000|2021-05-21 07:32:30|1975|1974.5|1975|1973|1975|1974.5|1975|1972.5|346
1621582390000|2021-05-21 07:33:10||1972.5||1972.5||1972.5||1972.5|0
1621582430000|2021-05-21 07:33:50|1974.5|1973|1975|1973|1975|1973|1974.5|1973|0
1621582450000|2021-05-21 07:34:10|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|0
1621582470000|2021-05-21 07:34:30|1974||1974||1974||1974||0
1621582500000|2021-05-21 07:35:00|1973.5|1972|1973|1971|1973.5|1972|1972.5|1971|693
1621582610000|2021-05-21 07:36:50|1972.5|1970.5|1971.5|1969.5|1972.5|1970.5|1971.5|1969.5|152
1621582620000|2021-05-21 07:37:00|1972|1970|1971.5|1970|1972.5|1970.5|1971.5|1970|50
1621582630000|2021-05-21 07:37:10|||||||||26
1621582700000|2021-05-21 07:38:20|1972.5|1970.5|1973|1971|1973|1971.5|1971.5|1970.5|435
1621582710000|2021-05-21 07:38:30|1972.5||1973||1973||1972.5||0
1621582760000|2021-05-21 07:39:20|1972.5|1970.5|1972|1970|1972.5|1970.5|1972|1970|318
1621582770000|2021-05-21 07:39:30||1969.5||1969.5||1969.5||1969.5|50
1621582790000|2021-05-21 07:39:50|1971.5||1971||1971.5||1971||0
1621582800000|2021-05-21 07:40:00|1970.5||1970.5||1970.5||1970.5||0
1621582840000|2021-05-21 07:40:40|1971||1971||1971||1971||52
1621582850000|2021-05-21 07:40:50|1970.5||1970.5||1970.5||1970.5||0
1621582890000|2021-05-21 07:41:30|1971||1971||1971||1971||0
1621582900000|2021-05-21 07:41:40|1970.5||1971||1971||1970.5||97
1621582910000|2021-05-21 07:41:50|||||||||900
1621582940000|2021-05-21 07:42:20|1970.5||1971||1971||1970.5||10
1621582950000|2021-05-21 07:42:30|1970|1969|1969.5|1968|1970|1969|1969.5|1968|127
1621582960000|2021-05-21 07:42:40|1969||1969||1969||1969||0
1621582980000|2021-05-21 07:43:00|1968.5|1967.5|1968|1965.5|1969|1967.5|1968|1965.5|554
1621582990000|2021-05-21 07:43:10|1967.5||1967||1968||1967||70
1621583000000|2021-05-21 07:43:20|1966|1965|1966|1963.5|1966|1965|1966|1963.5|1691
1621583040000|2021-05-21 07:44:00||1964||1964.5||1964.5||1964|152
1621583050000|2021-05-21 07:44:10|1967|1965|1968|1965.5|1968|1965.5|1967|1965|67
1621583070000|2021-05-21 07:44:30||1966||1966||1966||1966|0
1621583100000|2021-05-21 07:45:00|1969|1967|1968.5|1967|1969|1967|1968.5|1966.5|13
1621583110000|2021-05-21 07:45:10||1966.5||1966.5||1966.5||1966.5|0
1621583120000|2021-05-21 07:45:20|1968|1966|1968.5|1966.5|1968.5|1966.5|1968|1966|118
1621583140000|2021-05-21 07:45:40|||||||||25
1621583150000|2021-05-21 07:45:50|1968||1968.5||1968.5||1968||0
1621583160000|2021-05-21 07:46:00|1968|1966|1968|1966|1968|1966|1967.5|1966|162
1621583170000|2021-05-21 07:46:10|1967.5||1967.5||1967.5||1967.5||0
1621583190000|2021-05-21 07:46:30|1967||1967||1967||1967||0
1621583200000|2021-05-21 07:46:40|1966.5|1965.5|1966|1965|1967|1965.5|1966|1965|253
1621583220000|2021-05-21 07:47:00|1966.5||1966.5||1966.5||1966.5||0
1621583230000|2021-05-21 07:47:10|1967|1964.5|1966.5|1964.5|1967|1964.5|1966|1964.5|199
1621583280000|2021-05-21 07:48:00|1966|1964|1964.5|1963|1966|1964|1964.5|1963|511
1621583330000|2021-05-21 07:48:50|||||||||26
1621583340000|2021-05-21 07:49:00|||||||||234
1621583370000|2021-05-21 07:49:30|1964|1962.5|1962.5|1961.5|1964|1962.5|1962.5|1961.5|525
1621583430000|2021-05-21 07:50:30|||||||||17
1621583440000|2021-05-21 07:50:40|1963|1962|1963.5|1962|1963.5|1962|1962.5|1962|302
1621583460000|2021-05-21 07:51:00||1961.5||1961.5||1961.5||1961.5|0
1621583500000|2021-05-21 07:51:40|1963||1963||1963||1963||0
1621583540000|2021-05-21 07:52:20|1962.5|1961|1961.5|1960|1962.5|1961|1961.5|1960|332
1621583550000|2021-05-21 07:52:30|1961||1961||1961||1961||0
1621583560000|2021-05-21 07:52:40|1960.5|1959.5|1960|1958.5|1960.5|1959.5|1960|1958.5|357
1621583600000|2021-05-21 07:53:20|||||||||26
1621583610000|2021-05-21 07:53:30|1960.5||1960.5||1960.5||1960.5||0
1621583670000|2021-05-21 07:54:30|||||||||5
1621583690000|2021-05-21 07:54:50|1961|1959|1961.5|1959.5|1961.5|1959.5|1961|1959|250
1621583700000|2021-05-21 07:55:00||1959||1959||1959||1959|0
1621583780000|2021-05-21 07:56:20|1962|1959.5|1962|1961.5|1962|1961.5|1961.5|1959.5|1669
1621583790000|2021-05-21 07:56:30|1962.5|1962|1963|1961.5|1963|1962|1962.5|1961.5|996
1621583850000|2021-05-21 07:57:30|1963.5|1962|1964.5|1963|1964.5|1963|1963.5|1962|1184
1621583860000|2021-05-21 07:57:40|1965||1965.5||1965.5||1965||0
1621583880000|2021-05-21 07:58:00||1964||1964||1964||1964|321
1621583890000|2021-05-21 07:58:10|1966|1964.5|1966.5|1965|1967|1965|1966|1964.5|8
1621583900000|2021-05-21 07:58:20|||||||||1000
1621583930000|2021-05-21 07:58:50|1966||1966.5||1966.5||1966||7
1621583940000|2021-05-21 07:59:00|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|127
1621583960000|2021-05-21 07:59:20|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|0
1621583970000|2021-05-21 07:59:30|||||||||1
1621584010000|2021-05-21 08:00:10|1966||1966||1966||1966||78
1621584050000|2021-05-21 08:00:50|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|87
1621584070000|2021-05-21 08:01:10|1967||1967||1967||1967||732
1621584080000|2021-05-21 08:01:20|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|7
1621584090000|2021-05-21 08:01:30|1967|1965.5|1968|1966.5|1968|1966.5|1967|1965.5|263
1621584100000|2021-05-21 08:01:40|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|0
1621584160000|2021-05-21 08:02:40|1967|1965.5|1967|1965.5|1967.5|1966|1966|1965.5|1683
1621584180000|2021-05-21 08:03:00|1966.5|1965|1966.5|1964|1966.5|1965|1966|1964|5
1621584190000|2021-05-21 08:03:10|||||||||1000
1621584210000|2021-05-21 08:03:30|1966||1966||1966||1966||0
1621584220000|2021-05-21 08:03:40|1966.5|1964.5|1967.5|1965.5|1967.5|1965.5|1966.5|1964.5|302
1621584240000|2021-05-21 08:04:00|1967|1965|1967|1965|1967.5|1965|1967|1965|0
1621584250000|2021-05-21 08:04:10|1967.5|1965.5|1967.5|1966|1967.5|1966|1967.5|1965.5|16
1621584260000|2021-05-21 08:04:20|1968|1966.5|1970|1968|1970|1968|1968|1966.5|681
1621584270000|2021-05-21 08:04:30||1968.5||1968.5||1968.5||1968.5|0
1621584280000|2021-05-21 08:04:40|1970.5|1969|1971.5|1969.5|1971.5|1969.5|1970.5|1969|484
1621584300000|2021-05-21 08:05:00|1971|1969|1971|1969|1971|1969|1970.5|1969|0
1621584310000|2021-05-21 08:05:10|1970.5|1968.5|1969.5|1968|1970.5|1968.5|1969|1968|623
1621584330000|2021-05-21 08:05:30|1969|1967.5|1969.5|1967.5|1969.5|1967.5|1968.5|1967|231
1621584340000|2021-05-21 08:05:40|1970||1969||1970||1969||0
1621584350000|2021-05-21 08:05:50|1968.5|1967|1968|1966|1968.5|1967|1968|1966|10
1621584360000|2021-05-21 08:06:00||1966.5||1966.5||1966.5||1966.5|0
1621584370000|2021-05-21 08:06:10||1967||1967||1967||1966.5|69
1621584420000|2021-05-21 08:07:00|1967.5||1968||1968||1967.5||7
1621584520000|2021-05-21 08:08:40|1968.5|1967.5|1969|1967.5|1969.5|1968.5|1968.5|1967.5|1200
1621584540000|2021-05-21 08:09:00|1969.5|1968|1969.5|1967.5|1969.5|1968|1969.5|1967.5|0
1621584560000|2021-05-21 08:09:20||1968||1968||1968.5||1968|0
1621584570000|2021-05-21 08:09:30|1969|1967.5|1967|1965.5|1969|1967.5|1967|1965.5|1941
1621584580000|2021-05-21 08:09:40|1967.5|1966.5|1967.5|1966|1967.5|1966.5|1967|1965.5|200
1621584590000|2021-05-21 08:09:50||1966.5||1966.5||1966.5||1966.5|0
1621584600000|2021-05-21 08:10:00|1967|1966|1965.5|1964.5|1967|1966|1965.5|1964.5|1130
1621584620000|2021-05-21 08:10:20|1966|1965|1966.5|1965.5|1966.5|1965.5|1966|1964.5|418
1621584630000|2021-05-21 08:10:30|1967|1966.5|1967.5|1966|1967.5|1966.5|1967|1965.5|395
1621584640000|2021-05-21 08:10:40|1967|1965.5|1966|1964.5|1967|1965.5|1966|1964.5|100
1621584700000|2021-05-21 08:11:40|1965.5||1965.5||1965.5||1965.5||0
1621584710000|2021-05-21 08:11:50|1965|1964|1965|1963.5|1965|1964|1964.5|1963.5|312
1621584720000|2021-05-21 08:12:00|1964.5|1963|1964|1962|1964.5|1963|1964|1962|574
1621584740000|2021-05-21 08:12:20|1963.5||1963.5||1963.5||1963.5||0
1621584780000|2021-05-21 08:13:00|1963||1963||1963||1963||0
1621584810000|2021-05-21 08:13:30|||||||||5
1621584850000|2021-05-21 08:14:10|||||||||4
1621584870000|2021-05-21 08:14:30|||||||||300
1621584890000|2021-05-21 08:14:50|||||||||6
1621584900000|2021-05-21 08:15:00|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1678
1621584910000|2021-05-21 08:15:10||1961||1961.5||1961.5||1961|0
1621584920000|2021-05-21 08:15:20||1961||1961||1961||1961|25
1621584950000|2021-05-21 08:15:50||1961.5||1961.5||1961.5||1961.5|0
1621584970000|2021-05-21 08:16:10|1963.5|1962|1963.5|1962.5|1963.5|1962.5|1963.5|1962|717
1621584980000|2021-05-21 08:16:20|1964|1963|1964|1962.5|1964.5|1963|1964|1962.5|610
1621585020000|2021-05-21 08:17:00|1964.5|1963|1965.5|1963.5|1965.5|1963.5|1964.5|1963|291
1621585050000|2021-05-21 08:17:30||1964||1964||1964||1964|0
1621585080000|2021-05-21 08:18:00|1966|1964.5|1966|1964.5|1966|1965|1966|1964.5|124
1621585130000|2021-05-21 08:18:50||1965||1965||1965||1965|223
1621585150000|2021-05-21 08:19:10|1966.5|1964.5|1967.5|1965.5|1967.5|1965.5|1966.5|1964.5|13
1621585190000|2021-05-21 08:19:50|1967|1965|1967|1965|1967|1965|1966.5|1965|0
1621585260000|2021-05-21 08:21:00|1966.5|1964.5|1964.5|1963|1966.5|1964.5|1964|1963|905
1621585290000|2021-05-21 08:21:30|||||||||3
1621585320000|2021-05-21 08:22:00|1964|1962.5|1962.5|1961.5|1964|1962.5|1962.5|1961.5|603
1621585330000|2021-05-21 08:22:10|1962|1961|1962|1960|1962|1961|1961.5|1960|149
1621585370000|2021-05-21 08:22:50|||||||||22
1621585440000|2021-05-21 08:24:00||1960.5||1960.5||1960.5||1960.5|0
1621585470000|2021-05-21 08:24:30|||||||||100
1621585500000|2021-05-21 08:25:00|1961.5|1960|1962|1961|1962|1961.5|1961.5|1960|2252
1621585530000|2021-05-21 08:25:30|||||||||254
1621585560000|2021-05-21 08:26:00|1961.5|1960.5|1962|1960.5|1962|1960.5|1961.5|1960.5|141
1621585590000|2021-05-21 08:26:30|1962.5|1961|1962.5|1961|1962.5|1961.5|1962.5|1961|619
1621585610000|2021-05-21 08:26:50|1963|1962|1963|1962|1963|1962|1963|1962|146
1621585680000|2021-05-21 08:28:00|1962.5|1961.5|1962|1960.5|1962.5|1962|1962|1960.5|1798
1621585690000|2021-05-21 08:28:10||1961.5||1961.5||1961.5||1961.5|144
1621585700000|2021-05-21 08:28:20|1962.5||1963||1963||1962.5||291
1621585710000|2021-05-21 08:28:30|1963.5|1962|1965.5|1963.5|1965.5|1963.5|1963.5|1962|593
1621585720000|2021-05-21 08:28:40|1965||1965||1965||1965||0
1621585740000|2021-05-21 08:29:00|1964.5|1963|1964.5|1962.5|1964.5|1963|1964|1962.5|510
1621585750000|2021-05-21 08:29:10||1963||1963||1963||1963|0
1621585760000|2021-05-21 08:29:20|1965|1963.5|1965|1964|1965|1964|1964.5|1963|209
1621585770000|2021-05-21 08:29:30|1966|1964.5|1967.5|1965.5|1967.5|1966|1966|1964.5|189
1621585780000|2021-05-21 08:29:40|||||||||300
1621585790000|2021-05-21 08:29:50||1966||1966.5||1966.5||1966|0
1621585800000|2021-05-21 08:30:00|1968||1968||1968||1967.5||119
1621585810000|2021-05-21 08:30:10|1967.5|1966|1967.5|1965.5|1967.5|1966|1966.5|1965.5|250
1621585820000|2021-05-21 08:30:20|1967|1965|1965.5|1963.5|1967|1965|1965.5|1963.5|1410
1621585860000|2021-05-21 08:31:00|1965||1965||1965||1965||0
1621585880000|2021-05-21 08:31:20|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|12
1621585890000|2021-05-21 08:31:30|1965|1963.5|1965.5|1963.5|1965.5|1963.5|1964.5|1963|123
1621585930000|2021-05-21 08:32:10|1965|1963|1965|1963|1965|1963|1965|1963|0
1621585960000|2021-05-21 08:32:40|||||||||57
1621585990000|2021-05-21 08:33:10|1964|1962.5|1962.5|1960.5|1964|1962.5|1962.5|1960.5|1330
1621586000000|2021-05-21 08:33:20||1961||1961||1961||1961|0
1621586010000|2021-05-21 08:33:30|1962|1960.5|1962|1960.5|1962|1960.5|1962|1960.5|0
1621586020000|2021-05-21 08:33:40||1960||1960||1960||1959.5|0
1621586040000|2021-05-21 08:34:00|1961.5|1959.5|1962|1960|1962|1960|1961.5|1959.5|485
1621586060000|2021-05-21 08:34:20||1960.5||1960.5||1960.5||1960.5|0
1621586090000|2021-05-21 08:34:50|1961.5|1960|1961|1960|1961.5|1960|1961|1959.5|2598
1621586130000|2021-05-21 08:35:30|||||||||102
1621586140000|2021-05-21 08:35:40||1959.5||1960||1960||1959.5|2180
1621586150000|2021-05-21 08:35:50|1960.5||1960.5||1960.5||1960.5||0
1621586190000|2021-05-21 08:36:30|1961|1959.5|1961|1960|1961|1960|1961|1959.5|1305
1621586230000|2021-05-21 08:37:10|1960.5||1960.5||1960.5||1960.5||0
1621586240000|2021-05-21 08:37:20||1959.5||1960||1960||1959.5|1014
1621586250000|2021-05-21 08:37:30|1960|1959.5|1961|1960.5|1961|1960.5|1960|1959|2002
1621586260000|2021-05-21 08:37:40|1961.5||1961.5||1961.5||1961.5||53
1621586280000|2021-05-21 08:38:00||1960||1960||1960||1960|9
1621586300000|2021-05-21 08:38:20|1961||1961.5||1961.5||1961||428
1621586310000|2021-05-21 08:38:30|1961|1959.5|1961|1960|1961|1960|1960.5|1959.5|1824
1621586320000|2021-05-21 08:38:40|1960.5||1960.5||1960.5||1960.5||0
1621586340000|2021-05-21 08:39:00|1960|1959.5|1959.5|1958|1960|1960|1959|1958|1340
1621586370000|2021-05-21 08:39:30|||||||||1260
1621586380000|2021-05-21 08:39:40|1959||1959||1959||1959||0
1621586390000|2021-05-21 08:39:50|||||||||405
1621586400000|2021-05-21 08:40:00||1958.5||1958||1958.5||1958|300
1621586410000|2021-05-21 08:40:10|1959.5|1958.5|1961.5|1959.5|1961.5|1960.5|1959.5|1958.5|1685
1621586420000|2021-05-21 08:40:20|1962|1960|1962|1960.5|1962|1960.5|1961.5|1960|174
1621586430000|2021-05-21 08:40:30|1962.5|1961|1963|1961.5|1963.5|1961.5|1962.5|1961|0
1621586440000|2021-05-21 08:40:40|1963.5|1963|1963|1961.5|1963.5|1963|1963|1961.5|3750
1621586460000|2021-05-21 08:41:00|1962.5|1961|1962|1961|1962.5|1961|1962|1961|434
1621586470000|2021-05-21 08:41:10|1961.5|1960.5|1963|1961.5|1963|1961.5|1961.5|1960.5|640
1621586480000|2021-05-21 08:41:20|1962.5|1961|1962.5|1961|1962.5|1961|1962.5|1961|0
1621586490000|2021-05-21 08:41:30|1962||1962||1962||1962||0
1621586500000|2021-05-21 08:41:40|1961.5||1961.5||1961.5||1961.5||0
1621586510000|2021-05-21 08:41:50|1961|1960.5|1962|1961|1962|1961|1961|1960|6113
1621586520000|2021-05-21 08:42:00|1962.5|1961.5|1963|1962|1963|1962|1962.5|1961.5|461
1621586530000|2021-05-21 08:42:10|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962|1961.5|271
1621586540000|2021-05-21 08:42:20|1963|1962|1963.5|1962|1963.5|1962.5|1962.5|1962|1325
1621586550000|2021-05-21 08:42:30|1964|1962.5|1964|1963|1964|1963|1964|1962.5|2010
1621586560000|2021-05-21 08:42:40|1964.5|1963.5|1965|1963.5|1965|1963.5|1964.5|1963|430
1621586570000|2021-05-21 08:42:50|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|95
1621586580000|2021-05-21 08:43:00|1965||1965||1965||1965||0
1621586590000|2021-05-21 08:43:10|1965.5||1965.5||1965.5||1965.5||1108
1621586600000|2021-05-21 08:43:20|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|114
1621586610000|2021-05-21 08:43:30|1967||1966.5||1967||1966.5||198
1621586620000|2021-05-21 08:43:40|||||||||6
1621586630000|2021-05-21 08:43:50||1965.5||1965.5||1965.5||1965.5|188
1621586640000|2021-05-21 08:44:00|1967||1967||1967||1967||172
1621586650000|2021-05-21 08:44:10||1966||1966||1966||1966|0
1621586660000|2021-05-21 08:44:20|1967.5|1966.5|1967.5|1967|1967.5|1967|1967|1966.5|149
1621586670000|2021-05-21 08:44:30|1967|1966.5|1966.5|1966|1967|1966.5|1966.5|1965.5|989
1621586680000|2021-05-21 08:44:40|1967|1966.5|1967.5|1966.5|1967.5|1966.5|1967|1966.5|32
1621586700000|2021-05-21 08:45:00|1968|1966|1966.5|1965.5|1968|1966|1966.5|1965.5|611
1621586710000|2021-05-21 08:45:10|1966|1965|1964.5|1963.5|1966.5|1965|1964.5|1963.5|835
1621586740000|2021-05-21 08:45:40|1965|1964|1965|1963.5|1965|1964|1965|1963.5|266
1621586800000|2021-05-21 08:46:40|1964.5||1965||1965||1964||8
1621586840000|2021-05-21 08:47:20|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|137
1621586850000|2021-05-21 08:47:30|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|0
1621586910000|2021-05-21 08:48:30|||||||||100
1621586990000|2021-05-21 08:49:50|||||||||4
1621587000000|2021-05-21 08:50:00|1965.5|1964|1965.5|1964|1965.5|1964.5|1965.5|1964|63
1621587030000|2021-05-21 08:50:30|1965|1964.5|1966.5|1965|1966.5|1965.5|1965|1964.5|2813
1621587040000|2021-05-21 08:50:40|1967|1965.5|1967|1965.5|1967.5|1965.5|1967|1965.5|201
1621587060000|2021-05-21 08:51:00|||||||||434
1621587070000|2021-05-21 08:51:10|||||||||159
1621587080000|2021-05-21 08:51:20|||||||||30
1621587120000|2021-05-21 08:52:00|1966.5||1966.5||1966.5||1966.5||0
1621587130000|2021-05-21 08:52:10|1966|1965|1966.5|1965|1966.5|1965|1966|1965|20
1621587150000|2021-05-21 08:52:30|1966|1964.5|1965|1964|1966|1964.5|1965|1964|518
1621587300000|2021-05-21 08:55:00|1964.5|1963.5|1965|1963.5|1965|1963.5|1964.5|1963.5|295
1621587310000|2021-05-21 08:55:10|||||||||50
1621587380000|2021-05-21 08:56:20||1964||1963.5||1964||1963.5|0
1621587390000|2021-05-21 08:56:30|||||||||78
1621587430000|2021-05-21 08:57:10|1965.5|1964|1965.5|1964|1966|1964.5|1965.5|1964|315
1621587490000|2021-05-21 08:58:10|1965||1965||1965||1965||23
1621587580000|2021-05-21 08:59:40||1963.5||1963.5||1963.5||1963.5|18
1621587650000|2021-05-21 09:00:50||1964||1964||1964||1964|0
1621587660000|2021-05-21 09:01:00|||||||||1
1621587670000|2021-05-21 09:01:10|||||||||5
1621587710000|2021-05-21 09:01:50|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964|263
1621587730000|2021-05-21 09:02:10|||||||||1
1621587770000|2021-05-21 09:02:50|1966|1965|1966|1965|1966|1965|1966|1965|266
1621587780000|2021-05-21 09:03:00|1966.5|1965.5|1966.5|1965|1967|1966.5|1966.5|1965|1084
1621587790000|2021-05-21 09:03:10|||||||||3
1621587800000|2021-05-21 09:03:20|1966|1965.5|1966|1965.5|1966|1966|1966|1965.5|32
1621587810000|2021-05-21 09:03:30||1965||1965||1965||1965|146
1621587840000|2021-05-21 09:04:00|||||||||2
1621587850000|2021-05-21 09:04:10|||||||||343
1621587860000|2021-05-21 09:04:20|||||||||100
1621587910000|2021-05-21 09:05:10|1966.5|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|999
1621587920000|2021-05-21 09:05:20|1966.5|1965|1966|1965|1967|1965|1966|1965|262
1621587930000|2021-05-21 09:05:30|1966.5|1965.5|1966.5|1965|1966.5|1965.5|1966.5|1965|120
1621587970000|2021-05-21 09:06:10|||||||||3
1621588000000|2021-05-21 09:06:40|1966||1966||1966||1966||418
1621588010000|2021-05-21 09:06:50|||||||||45
1621588020000|2021-05-21 09:07:00|1966.5|1966|1966|1965.5|1966.5|1966|1966|1965|1696
1621588100000|2021-05-21 09:08:20|1965.5|1965|1966|1965|1966|1965|1965.5|1965|347
1621588110000|2021-05-21 09:08:30|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|453
1621588120000|2021-05-21 09:08:40|1965|1964|1965|1963.5|1965|1964|1965|1963.5|251
1621588140000|2021-05-21 09:09:00|||||||||20
1621588180000|2021-05-21 09:09:40|1964.5||1964.5||1964.5||1964.5||2
1621588190000|2021-05-21 09:09:50|||||||||22
1621588530000|2021-05-21 09:15:30|1966|1965|1968.5|1967|1968.5|1967|1966|1965|1886
1621588540000|2021-05-21 09:15:40|||||||||110
1621588550000|2021-05-21 09:15:50|1969|1967.5|1969.5|1968|1969.5|1968|1969|1967.5|661
1621588560000|2021-05-21 09:16:00|1969||1969.5||1969.5||1969||100
1621588630000|2021-05-21 09:17:10|||||||||100
1621588660000|2021-05-21 09:17:40|1969|1967.5|1968|1966|1969|1967.5|1967|1966|3904
1621588670000|2021-05-21 09:17:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|0
1621588700000|2021-05-21 09:18:20|1968|1967|1969|1968|1969|1968|1968|1967|1946
1621588710000|2021-05-21 09:18:30|1969.5|1968.5|1970|1968.5|1970|1968.5|1969|1968|120
1621588720000|2021-05-21 09:18:40||1969||1969||1969||1969|125
1621588730000|2021-05-21 09:18:50|||||||||26
1621588810000|2021-05-21 09:20:10|1969.5|1968.5|1970|1968.5|1970|1968.5|1969.5|1968.5|973
1621588820000|2021-05-21 09:20:20||1969||1969||1969||1969|0
1621588830000|2021-05-21 09:20:30|1969.5||1970||1970||1969.5||351
1621588930000|2021-05-21 09:22:10|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|118
1621588950000|2021-05-21 09:22:30|1969|1968|1969|1968|1969|1968|1969|1968|508
1621588980000|2021-05-21 09:23:00|1968.5|1967.5|1967.5|1966.5|1969|1967.5|1967.5|1966.5|792
1621589000000|2021-05-21 09:23:20|||||||||252
1621589040000|2021-05-21 09:24:00|1967|1966|1967|1966|1967|1966|1966.5|1966|188
1621589070000|2021-05-21 09:24:30|1966.5|1965.5|1966|1964|1966.5|1965.5|1966|1964|708
1621589080000|2021-05-21 09:24:40|1965.5||1965.5||1965.5||1965.5||1291
1621589090000|2021-05-21 09:24:50|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|60
1621589170000|2021-05-21 09:26:10|1965.5||1965.5||1965.5||1965.5||0
1621589180000|2021-05-21 09:26:20|1965|1964|1965.5|1964|1965.5|1964|1965|1964|239
1621589210000|2021-05-21 09:26:50|||||||||1
1621589240000|2021-05-21 09:27:20|1965||1965||1965||1965||30
1621589250000|2021-05-21 09:27:30|1965.5||1965.5||1965.5||1965.5||40
1621589260000|2021-05-21 09:27:40|||||||||67
1621589270000|2021-05-21 09:27:50|1966|1964.5|1967|1965.5|1967|1966|1966|1964.5|2736
1621589280000|2021-05-21 09:28:00|1967.5|1966|1968|1966|1968.5|1966.5|1967.5|1966|261
1621589300000|2021-05-21 09:28:20|||||||||220
1621589310000|2021-05-21 09:28:30||1966.5||1966.5||1966.5||1966.5|0
1621589330000|2021-05-21 09:28:50|1967.5||1967.5||1967.5||1967.5||0
1621589390000|2021-05-21 09:29:50|1967|1966|1967|1966|1967|1966|1967|1966|167
1621589430000|2021-05-21 09:30:30|||||||||75
1621589450000|2021-05-21 09:30:50|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|500
1621589580000|2021-05-21 09:33:00|1966|1965|1965.5|1965|1966|1965|1965.5|1964.5|1169
1621589630000|2021-05-21 09:33:50|1966||1966.5||1966.5||1966||1471
1621589690000|2021-05-21 09:34:50|1966||1966||1966||1966||0
1621589740000|2021-05-21 09:35:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965|303
1621590040000|2021-05-21 09:40:40|1967|1966|1967|1966|1967|1966.5|1966.5|1966|983
1621590080000|2021-05-21 09:41:20|1967.5|1966.5|1967.5|1966.5|1967.5|1967|1967.5|1966|530
1621590100000|2021-05-21 09:41:40||1967||1966.5||1967||1966.5|0
1621590140000|2021-05-21 09:42:20|1967||1967||1967||1967||0
1621590150000|2021-05-21 09:42:30|1967.5|1967|1969|1967|1970.5|1969|1967.5|1966.5|1292
1621590160000|2021-05-21 09:42:40||1967.5||1968||1968||1967.5|0
1621590250000|2021-05-21 09:44:10||1968.5||1968||1968.5||1968|283
1621590270000|2021-05-21 09:44:30|||||||||1128
1621590280000|2021-05-21 09:44:40|1968.5|1967.5|1968|1967|1968.5|1967.5|1967.5|1967|726
1621590340000|2021-05-21 09:45:40||1967.5||1967.5||1967.5||1967.5|97
1621590360000|2021-05-21 09:46:00||1967||1967||1967||1967|0
1621590410000|2021-05-21 09:46:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|2954
1621590530000|2021-05-21 09:48:50|||||||||230
1621590600000|2021-05-21 09:50:00|1968|1967|1968|1967|1968|1967.5|1967.5|1967|998
1621590610000|2021-05-21 09:50:10|1968.5|1967.5|1968.5|1968|1968.5|1968|1968.5|1967|635
1621590620000|2021-05-21 09:50:20|1969|1968.5|1970.5|1969|1971|1969|1969|1968.5|886
1621590630000|2021-05-21 09:50:30|1971|1969.5|1972|1971.5|1972|1971.5|1971|1969.5|789
1621590640000|2021-05-21 09:50:40|1973|1972|1973|1971.5|1973.5|1972|1972.5|1971.5|1123
1621590650000|2021-05-21 09:50:50|1973.5|1972|1973.5|1972|1973.5|1972|1973|1972|296
1621590660000|2021-05-21 09:51:00|1973|1972.5|1973|1971.5|1973|1973|1973|1971.5|1101
1621590670000|2021-05-21 09:51:10|1973.5|1972|1973.5|1972|1973.5|1972|1973.5|1971.5|522
1621590680000|2021-05-21 09:51:20|1973||1973||1973||1973||0
1621590690000|2021-05-21 09:51:30|1973.5|1972.5|1973.5|1972|1973.5|1972.5|1973|1972|667
1621590700000|2021-05-21 09:51:40|1973|1972.5|1973.5|1972|1973.5|1972.5|1973|1972|759
1621590720000|2021-05-21 09:52:00|1973|1972.5|1973.5|1971.5|1973.5|1973|1972.5|1971.5|1330
1621590730000|2021-05-21 09:52:10|1973|1972|1973|1971.5|1973|1972|1973|1971.5|523
1621590750000|2021-05-21 09:52:30|1973.5|1972|1973.5|1972|1973.5|1972.5|1973.5|1971.5|605
1621590760000|2021-05-21 09:52:40||1972.5||1972.5||1972.5||1972|513
1621590770000|2021-05-21 09:52:50||1972||1972||1972||1972|0
1621590780000|2021-05-21 09:53:00||1972.5||1972.5||1973||1972|511
1621590790000|2021-05-21 09:53:10|1974.5|1973|1974.5|1973|1974.5|1973|1974|1973|569
1621590800000|2021-05-21 09:53:20|||||||||37
1621590810000|2021-05-21 09:53:30||1973.5||1973||1973.5||1973|390
1621590820000|2021-05-21 09:53:40|1975|1973.5|1975|1973.5|1975|1973.5|1975|1973.5|881
1621590830000|2021-05-21 09:53:50|1975.5|1974|1975.5|1974.5|1975.5|1974.5|1975.5|1974|217
1621590840000|2021-05-21 09:54:00|1975|1975|1975.5|1974.5|1975.5|1975|1975|1974.5|1684
1621590850000|2021-05-21 09:54:10|||||||||545
1621590860000|2021-05-21 09:54:20|1975|1974|1974|1972.5|1975|1974|1974|1972|2033
1621590870000|2021-05-21 09:54:30|1974.5|1973|1974|1972.5|1974.5|1973|1974|1972.5|553
1621590880000|2021-05-21 09:54:40|1974.5|1973|1975|1973.5|1975|1973.5|1974.5|1973|559
1621590890000|2021-05-21 09:54:50|1974.5|1973|1974.5|1972.5|1974.5|1973|1974.5|1972.5|0
1621590900000|2021-05-21 09:55:00|1975|1973|1975|1973.5|1975|1973.5|1975|1973|540
1621590910000|2021-05-21 09:55:10||1974||1974||1974||1974|516
1621590920000|2021-05-21 09:55:20||1973.5||1973.5||1973.5||1973.5|51
1621590930000|2021-05-21 09:55:30||1974||1973.5||1974||1973.5|511
1621590940000|2021-05-21 09:55:40|1975.5|1973|1975.5|1973.5|1975.5|1973.5|1975.5|1973|524
1621590950000|2021-05-21 09:55:50|1975||1975.5||1975.5||1975||0
1621590960000|2021-05-21 09:56:00||1974||1974.5||1974.5||1974|550
1621590970000|2021-05-21 09:56:10|||||||||520
1621590990000|2021-05-21 09:56:30|||||||||530
1621591000000|2021-05-21 09:56:40|1975|1973.5|1975.5|1974|1975.5|1974|1975|1973|352
1621591010000|2021-05-21 09:56:50|1975|1973.5|1974.5|1972.5|1975|1973.5|1974.5|1972.5|30
1621591020000|2021-05-21 09:57:00||1973||1973||1973.5||1973|540
1621591030000|2021-05-21 09:57:10|1974|1973.5|1974.5|1973.5|1974.5|1973.5|1974|1973|547
1621591050000|2021-05-21 09:57:30|1975|1974|1974.5|1972.5|1975|1974|1974|1972.5|926
1621591060000|2021-05-21 09:57:40|1975|1973|1975.5|1974.5|1975.5|1974.5|1975|1972.5|684
1621591070000|2021-05-21 09:57:50||1974||1973.5||1974.5||1973.5|0
1621591080000|2021-05-21 09:58:00||1974||1973.5||1974||1973.5|531
1621591090000|2021-05-21 09:58:10||1974||1974.5||1974.5||1974|512
1621591110000|2021-05-21 09:58:30||1974||1974.5||1975||1974|736
1621591120000|2021-05-21 09:58:40|1976|1975|1976|1974.5|1976|1975|1976|1974.5|640
1621591130000|2021-05-21 09:58:50||1975||1975||1975||1975|0
1621591140000|2021-05-21 09:59:00||1974.5||1974.5||1974.5||1974.5|566
1621591150000|2021-05-21 09:59:10|1976.5|1975|1976.5|1975.5|1976.5|1975.5|1976|1975|808
1621591170000|2021-05-21 09:59:30|||||||||724
1621591180000|2021-05-21 09:59:40|1977|1976|1977|1976|1977|1976|1977|1976|572
1621591190000|2021-05-21 09:59:50||1975.5||1975.5||1975.5||1975.5|0
1621591200000|2021-05-21 10:00:00|||||||||536
1621591210000|2021-05-21 10:00:10|1976.5||1976.5||1977||1976||1062
1621591220000|2021-05-21 10:00:20|||||||||251
1621591230000|2021-05-21 10:00:30|1976|1975|1976|1974.5|1976.5|1975|1976|1974.5|42
1621591240000|2021-05-21 10:00:40|1975.5||1975.5||1975.5||1975.5||0
1621591250000|2021-05-21 10:00:50|1975|1974|1973|1971.5|1975|1974|1973|1971.5|1390
1621591260000|2021-05-21 10:01:00|1973.5|1972|1973.5|1971.5|1973.5|1972|1973.5|1971.5|0
1621591290000|2021-05-21 10:01:30|1973||1972.5||1973||1972.5||0
1621591300000|2021-05-21 10:01:40|||||||||100
1621591400000|2021-05-21 10:03:20|1972||1972||1972||1972||0
1621591410000|2021-05-21 10:03:30|1971.5|1970.5|1972|1970.5|1972|1970.5|1971|1970.5|659
1621591420000|2021-05-21 10:03:40|1971.5|1970|1970.5|1969|1971.5|1970|1970.5|1969|34
1621591440000|2021-05-21 10:04:00|1971|1969.5|1971|1970|1971|1970|1971|1969.5|67
1621591450000|2021-05-21 10:04:10|||||||||26
1621591480000|2021-05-21 10:04:40||1969.5||1969.5||1969.5||1969.5|90
1621591490000|2021-05-21 10:04:50|1970.5||1970.5||1970.5||1970.5||0
1621591510000|2021-05-21 10:05:10|1970|1969|1970.5|1968.5|1970.5|1969|1970|1968.5|6
1621591520000|2021-05-21 10:05:20|1970|1968|1970|1968|1970|1968|1970|1968|0
1621591530000|2021-05-21 10:05:30|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1969.5|1968|705
1621591550000|2021-05-21 10:05:50||1967.5||1967.5||1967.5||1967.5|0
1621591590000|2021-05-21 10:06:30|1968.5|1967|1968|1967|1968.5|1967|1968|1967|351
1621591640000|2021-05-21 10:07:20|1967.5|1966.5|1966.5|1965.5|1967.5|1966.5|1966|1965.5|532
1621591650000|2021-05-21 10:07:30|||||||||67
1621591690000|2021-05-21 10:08:10|1967||1967||1967||1967||118
1621591700000|2021-05-21 10:08:20|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|432
1621591740000|2021-05-21 10:09:00|1967|1965.5|1966|1964.5|1967|1965.5|1966|1964.5|121
1621591750000|2021-05-21 10:09:10|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1963.5|638
1621591760000|2021-05-21 10:09:20|1965|1963.5|1964.5|1962.5|1965|1963.5|1964.5|1962.5|150
1621591770000|2021-05-21 10:09:30|1964|1962|1964|1962.5|1964|1962.5|1964|1962|35
1621591800000|2021-05-21 10:10:00|1964.5|1963|1965|1963.5|1965|1963.5|1964.5|1963|103
1621591900000|2021-05-21 10:11:40|1964.5|1963|1964.5|1962.5|1964.5|1963|1964.5|1962.5|7
1621591910000|2021-05-21 10:11:50|||||||||100
1621591930000|2021-05-21 10:12:10|1964||1964||1964||1964||0
1621591950000|2021-05-21 10:12:30||1963||1962.5||1963||1962.5|0
1621591980000|2021-05-21 10:13:00|1964.5|1963|1964|1963|1964.5|1963|1964|1963|36
1621592060000|2021-05-21 10:14:20|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1963|757
1621592110000|2021-05-21 10:15:10|1964||1964||1964||1964||0
1621592160000|2021-05-21 10:16:00|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|7
1621592180000|2021-05-21 10:16:20|1964||1964||1964||1964||0
1621592200000|2021-05-21 10:16:40||1963||1963||1963||1963|1
1621592240000|2021-05-21 10:17:20|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1963|431
1621592260000|2021-05-21 10:17:40|1964||1964||1964||1964||24
1621592270000|2021-05-21 10:17:50|||||||||85
1621592290000|2021-05-21 10:18:10|||||||||75
1621592300000|2021-05-21 10:18:20||1963.5||1963.5||1963.5||1963.5|0
1621592330000|2021-05-21 10:18:50|||||||||99
1621592350000|2021-05-21 10:19:10||1963||1963||1963||1963|224
1621592360000|2021-05-21 10:19:20|||||||||100
1621592390000|2021-05-21 10:19:50|||||||||43
1621592410000|2021-05-21 10:20:10||1963.5||1963.5||1963.5||1963.5|60
1621592430000|2021-05-21 10:20:30||1963||1962.5||1963||1962.5|530
1621592470000|2021-05-21 10:21:10|1963.5||1964||1964||1963.5||0
1621592500000|2021-05-21 10:21:40|1963.5||1963.5||1963.5||1963.5||0
1621592520000|2021-05-21 10:22:00|1963|1962|1960.5|1959.5|1963|1962.5|1960.5|1959|1797
1621592530000|2021-05-21 10:22:10|1961|1960|1961.5|1960.5|1961.5|1960.5|1961|1960|435
1621592540000|2021-05-21 10:22:20|1962|1961|1962|1961|1962|1961|1962|1961|200
1621592550000|2021-05-21 10:22:30|1962.5|1961.5|1962.5|1961.5|1962.5|1962|1962.5|1961.5|835
1621592580000|2021-05-21 10:23:00|1962|1961|1962|1961|1962|1961|1962|1961|12
1621592600000|2021-05-21 10:23:20|||||||||100
1621592610000|2021-05-21 10:23:30|1961.5||1961.5||1961.5||1961.5||0
1621592630000|2021-05-21 10:23:50|1962|1960.5|1962|1960.5|1962|1961.5|1962|1960|6063
1621592690000|2021-05-21 10:24:50|1962.5|1961|1962.5|1962|1963.5|1962|1962.5|1961|390
1621592710000|2021-05-21 10:25:10|1962|1961.5|1961.5|1960.5|1962.5|1961.5|1961.5|1960.5|1238
1621592740000|2021-05-21 10:25:40|1962|1961|1962.5|1961|1962.5|1961|1962|1961|503
1621592750000|2021-05-21 10:25:50|1962||1962||1962||1962||0
1621592760000|2021-05-21 10:26:00|1962.5|1961.5|1962.5|1961|1962.5|1961.5|1962.5|1961|286
1621592770000|2021-05-21 10:26:10||1961.5||1961.5||1961.5||1961.5|0
1621592780000|2021-05-21 10:26:20|1963|1962|1963|1962.5|1963|1962.5|1963|1962|783
1621592790000|2021-05-21 10:26:30|1963.5|1963|1964.5|1963|1965|1964|1963.5|1962.5|708
1621592800000|2021-05-21 10:26:40||1963.5||1963.5||1963.5||1963.5|0
1621592820000|2021-05-21 10:27:00|1965|1964|1965|1963.5|1965|1964|1965|1963.5|232
1621592830000|2021-05-21 10:27:10||1964||1964||1964||1964|0
1621592840000|2021-05-21 10:27:20|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|313
1621592850000|2021-05-21 10:27:30|1966|1965|1965.5|1965|1966|1965|1965.5|1964.5|3
1621592860000|2021-05-21 10:27:40|1966|1965.5|1966|1965.5|1966|1965.5|1966|1965.5|220
1621592870000|2021-05-21 10:27:50|1966.5||1966.5||1966.5||1966.5||206
1621592880000|2021-05-21 10:28:00|1967|1966|1967|1966.5|1967|1966.5|1967|1966|111
1621592890000|2021-05-21 10:28:10|1967.5|1967|1966.5|1965.5|1967.5|1967|1966|1965.5|835
1621592900000|2021-05-21 10:28:20|||||||||250
1621592910000|2021-05-21 10:28:30|1967|1966|1967.5|1966.5|1967.5|1966.5|1967|1965.5|561
1621592920000|2021-05-21 10:28:40|1967|1965.5|1966|1965.5|1967|1965.5|1966|1965.5|306
1621592930000|2021-05-21 10:28:50|1967|1966.5|1967|1966|1967|1966.5|1967|1965.5|574
1621592940000|2021-05-21 10:29:00|1966.5|1965.5|1967|1966.5|1967|1966.5|1966.5|1965.5|1155
1621592950000|2021-05-21 10:29:10|1966|1965.5|1966|1964.5|1966|1965.5|1966|1964.5|293
1621592960000|2021-05-21 10:29:20|1965.5|1965|1965|1964.5|1966|1965|1965|1964.5|483
1621592970000|2021-05-21 10:29:30|1964.5|1964|1964.5|1964|1964.5|1964.5|1964.5|1964|124
1621593000000|2021-05-21 10:30:00|1964|1963.5|1964.5|1963.5|1964.5|1964|1964|1963.5|465
1621593020000|2021-05-21 10:30:20|1964|1963|1963.5|1962.5|1964|1963|1963.5|1962.5|238
1621593030000|2021-05-21 10:30:30|1963|1962|1963|1962|1963|1962|1963|1962|0
1621593060000|2021-05-21 10:31:00|||||||||177
1621593090000|2021-05-21 10:31:30|||||||||100
1621593140000|2021-05-21 10:32:20|1962.5||1963||1963||1962.5||0
1621593190000|2021-05-21 10:33:10|1963.5|1962.5|1963.5|1963|1963.5|1963|1963.5|1962.5|364
1621593230000|2021-05-21 10:33:50|||||||||50
1621593250000|2021-05-21 10:34:10|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|9
1621593260000|2021-05-21 10:34:20|1963.5||1963.5||1963.5||1963.5||0
1621593280000|2021-05-21 10:34:40||1962||1962||1962||1962|0
1621593290000|2021-05-21 10:34:50|1963||1963||1963||1963||0
1621593330000|2021-05-21 10:35:30|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|4570
1621593340000|2021-05-21 10:35:40|1963|1962|1963.5|1962|1963.5|1962.5|1963|1962|1581
1621593350000|2021-05-21 10:35:50|1963|1961.5|1965.5|1964.5|1965.5|1964.5|1963|1961.5|1631
1621593360000|2021-05-21 10:36:00|1965|1965|1965.5|1964.5|1965.5|1965|1965|1964|822
1621593370000|2021-05-21 10:36:10|1966|1965|1966.5|1965.5|1966.5|1966|1965.5|1965|838
1621593380000|2021-05-21 10:36:20|1966|1965|1965.5|1965|1966|1965|1965.5|1964.5|1037
1621593390000|2021-05-21 10:36:30|1966|1964.5|1966|1965|1966|1965|1966|1964.5|1437
1621593410000|2021-05-21 10:36:50|1965.5|1965.5|1966.5|1966|1966.5|1966|1965.5|1965|951
1621593420000|2021-05-21 10:37:00|1967||1967||1967||1967||8
1621593430000|2021-05-21 10:37:10|||||||||192
1621593450000|2021-05-21 10:37:30||1966.5||1966.5||1966.5||1966.5|191
1621593480000|2021-05-21 10:38:00|1966.5|1966|1967|1966|1967|1966|1966.5|1966|200
1621593530000|2021-05-21 10:38:50|1966.5|1965.5|1966|1965|1966.5|1965.5|1966|1965|667
1621593550000|2021-05-21 10:39:10|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|354
1621593560000|2021-05-21 10:39:20|1965||1965||1965||1965||0
1621593580000|2021-05-21 10:39:40|1964.5|1964|1964.5|1964|1964.5|1964|1964.5|1964|270
1621593590000|2021-05-21 10:39:50|||||||||200
1621593640000|2021-05-21 10:40:40|1964|1963.5|1963.5|1962|1964|1963.5|1963.5|1962|639
1621593660000|2021-05-21 10:41:00|1964|1962.5|1964|1963|1964|1963|1964|1962.5|341
1621593700000|2021-05-21 10:41:40||1962.5||1962.5||1962.5||1962.5|0
1621593710000|2021-05-21 10:41:50||1963||1963||1963||1963|0
1621593730000|2021-05-21 10:42:10|1963.5||1964||1964||1963.5||0
1621593840000|2021-05-21 10:44:00|1963.5|1962.5|1964|1962.5|1964|1962.5|1963.5|1962.5|6
1621593880000|2021-05-21 10:44:40||1963||1963||1963||1963|0
1621593900000|2021-05-21 10:45:00|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|0
1621593940000|2021-05-21 10:45:40|1963|1962|1963.5|1962.5|1963.5|1962.5|1963|1962|2677
1621593960000|2021-05-21 10:46:00|1963||1963||1963||1963||0
1621594010000|2021-05-21 10:46:50|1963.5|1963|1963.5|1963|1963.5|1963|1963.5|1963|932
1621594050000|2021-05-21 10:47:30|||||||||616
1621594110000|2021-05-21 10:48:30|||||||||245
1621594130000|2021-05-21 10:48:50|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|92
1621594140000|2021-05-21 10:49:00|||||||||152
1621594150000|2021-05-21 10:49:10|||||||||1
1621594170000|2021-05-21 10:49:30|1962.5|1962|1963|1962|1963|1962|1962.5|1962|1171
1621594180000|2021-05-21 10:49:40|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961|293
1621594210000|2021-05-21 10:50:10|||||||||200
1621594330000|2021-05-21 10:52:10|||||||||30
1621594380000|2021-05-21 10:53:00|||||||||146
1621594390000|2021-05-21 10:53:10|1962||1962||1962||1962||97
1621594400000|2021-05-21 10:53:20|1962.5||1962.5||1962.5||1962.5||94
1621594410000|2021-05-21 10:53:30|||||||||1218
1621594430000|2021-05-21 10:53:50|1962|1961|1961.5|1961|1962|1961|1961.5|1961|311
1621594440000|2021-05-21 10:54:00|1961|1960.5|1962.5|1961.5|1962.5|1962|1961|1960.5|9050
1621594450000|2021-05-21 10:54:10|1963|1962|1963|1962|1963|1962|1963|1962|116
1621594480000|2021-05-21 10:54:40|||||||||1000
1621594520000|2021-05-21 10:55:20|||||||||1020
1621594530000|2021-05-21 10:55:30||1962.5||1962.5||1962.5||1962.5|0
1621594540000|2021-05-21 10:55:40|1963.5||1963.5||1963.5||1963.5||184
1621594550000|2021-05-21 10:55:50|1963|1962|1962.5|1962|1963|1962|1962.5|1962|161
1621594560000|2021-05-21 10:56:00|||||||||20
1621594590000|2021-05-21 10:56:30||1961.5||1962||1962||1961.5|1317
1621594640000|2021-05-21 10:57:20||1961.5||1962||1962||1961.5|447
1621594680000|2021-05-21 10:58:00||1961.5||1962||1962||1961.5|943
1621594690000|2021-05-21 10:58:10|1962|1961.5|1962|1960.5|1962|1961.5|1961.5|1960.5|993
1621594700000|2021-05-21 10:58:20|1961.5||1961.5||1961.5||1961.5||0
1621594720000|2021-05-21 10:58:40|1961|1960|1958.5|1957.5|1961|1960|1958.5|1957.5|2083
1621594730000|2021-05-21 10:58:50|||||||||51
1621594740000|2021-05-21 10:59:00|||||||||49
1621594780000|2021-05-21 10:59:40|||||||||1161
1621594800000|2021-05-21 11:00:00|1958|1957|1958|1957|1958|1957|1958|1957|134
1621594820000|2021-05-21 11:00:20|1957.5|1956.5|1956.5|1956|1957.5|1956.5|1956.5|1956|416
1621594830000|2021-05-21 11:00:30|1957|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|787
1621594840000|2021-05-21 11:00:40|1958|1957|1959|1958|1959|1958|1958|1957|1429
1621594850000|2021-05-21 11:00:50|1959.5|1958.5|1961|1959.5|1961.5|1959.5|1959.5|1958|558
1621594860000|2021-05-21 11:01:00|1960.5|1960|1960.5|1959.5|1960.5|1960|1960.5|1959|672
1621594870000|2021-05-21 11:01:10|1961|1960|1961|1960|1961|1960|1961|1960|287
1621594880000|2021-05-21 11:01:20|1961.5||1962||1962||1961.5||93
1621594890000|2021-05-21 11:01:30||1960.5||1961||1961||1960.5|0
1621594900000|2021-05-21 11:01:40|1962.5|1961.5|1962.5|1961.5|1963|1961.5|1962|1961.5|339
1621594920000|2021-05-21 11:02:00|1962|1961|1961|1959.5|1962|1961|1961|1959.5|1157
1621594930000|2021-05-21 11:02:10|1961.5|1960|1962|1960|1962|1960|1961.5|1960|401
1621594940000|2021-05-21 11:02:20||1961||1961||1961||1961|254
1621594950000|2021-05-21 11:02:30|1962.5|1960.5|1962|1960.5|1962.5|1960.5|1961.5|1960.5|304
1621594960000|2021-05-21 11:02:40|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|118
1621594970000|2021-05-21 11:02:50|1963||1963||1963.5||1962.5||190
1621594980000|2021-05-21 11:03:00|1962.5|1962|1962.5|1961.5|1962.5|1962|1962.5|1961.5|300
1621594990000|2021-05-21 11:03:10|1962|1961|1962.5|1961|1962.5|1961|1962|1960.5|269
1621595010000|2021-05-21 11:03:30|1963|1961.5|1963.5|1961.5|1964|1962|1963|1961|903
1621595020000|2021-05-21 11:03:40|1964|1962|1964|1962|1964|1962|1964|1962|0
1621595030000|2021-05-21 11:03:50|1963.5||1963.5||1963.5||1963||0
1621595040000|2021-05-21 11:04:00|1963|1961.5|1962|1961|1963|1961.5|1962|1961|441
1621595060000|2021-05-21 11:04:20|1961.5|1960.5|1961|1959.5|1961.5|1960.5|1960.5|1959.5|1309
1621595070000|2021-05-21 11:04:30|1961.5|1960|1961.5|1960.5|1961.5|1960.5|1961.5|1960|888
1621595080000|2021-05-21 11:04:40|1962|1961|1962.5|1961|1962.5|1961|1962|1961|82
1621595090000|2021-05-21 11:04:50|1963|1961.5|1963.5|1961.5|1963.5|1962|1963|1961.5|494
1621595100000|2021-05-21 11:05:00||1962.5||1962.5||1962.5||1962.5|30
1621595110000|2021-05-21 11:05:10|1964|1963|1964|1962.5|1964.5|1963|1964|1962.5|209
1621595120000|2021-05-21 11:05:20|1964.5|1963|1964.5|1962.5|1965|1963|1964.5|1962.5|23
1621595130000|2021-05-21 11:05:30||1963||1963||1963||1963|0
1621595140000|2021-05-21 11:05:40||1963.5||1963.5||1963.5||1963.5|0
1621595150000|2021-05-21 11:05:50|1965||1965||1965||1965||255
1621595170000|2021-05-21 11:06:10|1964.5|1963|1964.5|1963|1964.5|1963|1964|1963|943
1621595180000|2021-05-21 11:06:20|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|87
1621595190000|2021-05-21 11:06:30|||||||||118
1621595200000|2021-05-21 11:06:40|1964.5||1964||1964.5||1964||190
1621595210000|2021-05-21 11:06:50|1964.5||1964.5||1964.5||1964.5||62
1621595220000|2021-05-21 11:07:00|1965|1964|1965|1964|1965|1964|1965|1964|203
1621595230000|2021-05-21 11:07:10|1965.5|1964.5|1966|1965|1966|1965.5|1965.5|1964|1746
1621595240000|2021-05-21 11:07:20|1967|1965.5|1967|1966|1967|1966|1967|1965.5|3
1621595250000|2021-05-21 11:07:30|1967.5|1966.5|1968|1966.5|1968.5|1966.5|1967.5|1966.5|293
1621595260000|2021-05-21 11:07:40|1967.5|1966|1967|1966|1967.5|1966|1967|1966|200
1621595270000|2021-05-21 11:07:50|1966.5|1965.5|1965.5|1964|1966.5|1965.5|1965.5|1964|443
1621595300000|2021-05-21 11:08:20|1965||1965||1965||1965||0
1621595330000|2021-05-21 11:08:50|1964.5|1963.5|1964|1963|1964.5|1963.5|1964|1963|369
1621595400000|2021-05-21 11:10:00|||||||||25
1621595410000|2021-05-21 11:10:10|||||||||155
1621595470000|2021-05-21 11:11:10|1963.5|1962.5|1964|1962.5|1964|1962.5|1963.5|1962.5|100
1621595480000|2021-05-21 11:11:20||1963||1963||1963||1963|0
1621595490000|2021-05-21 11:11:30|1963.5|1962.5|1963.5|1962.5|1964|1962.5|1963.5|1962.5|4
1621595520000|2021-05-21 11:12:00||1962||1962||1962||1962|0
1621595530000|2021-05-21 11:12:10|1963||1963.5||1963.5||1963||0
1621595580000|2021-05-21 11:13:00|1963||1963||1963||1963||0
1621595700000|2021-05-21 11:15:00|1963.5|1962.5|1963|1962.5|1963.5|1962.5|1963|1962.5|645
1621595710000|2021-05-21 11:15:10|1963.5|1962|1963|1962|1963.5|1962|1963|1962|0
1621595790000|2021-05-21 11:16:30|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|214
1621595800000|2021-05-21 11:16:40|||||||||125
1621595870000|2021-05-21 11:17:50|1963|1962|1963|1962|1963|1962|1962.5|1962|1297
1621596090000|2021-05-21 11:21:30|||||||||20
1621596100000|2021-05-21 11:21:40|1962.5||1962.5||1962.5||1962.5||0
1621596180000|2021-05-21 11:23:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|1417
1621596230000|2021-05-21 11:23:50|||||||||5
1621596240000|2021-05-21 11:24:00|||||||||190
1621596260000|2021-05-21 11:24:20|1963||1963.5||1963.5||1963||859
1621596300000|2021-05-21 11:25:00|1964|1962.5|1964|1963|1964|1963|1963.5|1962.5|896
1621596340000|2021-05-21 11:25:40|1963.5||1963.5||1963.5||1963.5||0
1621596350000|2021-05-21 11:25:50|1964||1964||1964||1963.5||133
1621596420000|2021-05-21 11:27:00|||||||||3
1621596430000|2021-05-21 11:27:10|1963.5||1963.5||1963.5||1963.5||0
1621596470000|2021-05-21 11:27:50|1964||1964||1964||1964||82
1621596480000|2021-05-21 11:28:00|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963|1962.5|568
1621596490000|2021-05-21 11:28:10|1964||1964||1964||1964||0
1621596560000|2021-05-21 11:29:20|1963.5||1963.5||1963.5||1963.5||0
1621596630000|2021-05-21 11:30:30|||||||||1174
1621596670000|2021-05-21 11:31:10|1963|1962|1962.5|1961.5|1963|1962|1962|1961.5|310
1621596780000|2021-05-21 11:33:00|1962|1961|1962|1961|1962.5|1961|1961.5|1961|467
1621596790000|2021-05-21 11:33:10|||||||||4
1621596810000|2021-05-21 11:33:30||1961.5||1961.5||1961.5||1961.5|0
1621596880000|2021-05-21 11:34:40|1961.5|1961|1962|1961|1962|1961|1961.5|1961|113
1621596910000|2021-05-21 11:35:10|1961.5||1961.5||1962||1961.5||0
1621596960000|2021-05-21 11:36:00|1962||1962||1962||1962||381
1621597200000|2021-05-21 11:40:00|1961.5||1961.5||1961.5||1961.5||0
1621597210000|2021-05-21 11:40:10|1962||1962||1962||1962||1
1621597300000|2021-05-21 11:41:40|1961.5||1961.5||1961.5||1961.5||300
1621597310000|2021-05-21 11:41:50|1961|1960.5|1961|1960.5|1961|1960.5|1961|1960.5|529
1621597320000|2021-05-21 11:42:00|1960.5|1960|1960.5|1960|1961|1960|1960.5|1959.5|974
1621597390000|2021-05-21 11:43:10|1960|1959.5|1962.5|1961.5|1962.5|1961.5|1960|1959.5|2382
1621597400000|2021-05-21 11:43:20|1962||1962||1962||1962||9
1621597490000|2021-05-21 11:44:50|1962.5||1962.5||1962.5||1962.5||0
1621597510000|2021-05-21 11:45:10|1962||1962||1962||1962||0
1621597600000|2021-05-21 11:46:40|||||||||452
1621597650000|2021-05-21 11:47:30|1961.5|1961|1961.5|1960.5|1961.5|1961|1961.5|1960.5|987
1621597990000|2021-05-21 11:53:10|1961|1959.5|1961|1959|1961|1959.5|1961|1959|404
1621598000000|2021-05-21 11:53:20|1960.5|1958.5|1959.5|1958.5|1960.5|1958.5|1959.5|1958.5|204
1621598110000|2021-05-21 11:55:10|1959||1959||1959||1959||0
1621598160000|2021-05-21 11:56:00|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|4
1621598190000|2021-05-21 11:56:30|1958|1957|1958|1957|1958|1957|1958|1957|143
1621598230000|2021-05-21 11:57:10|1957.5|1956.5|1957|1956|1957.5|1956.5|1957|1956|139
1621598240000|2021-05-21 11:57:20|1956.5||1956.5||1956.5||1956.5||0
1621598250000|2021-05-21 11:57:30|||||||||37
1621598280000|2021-05-21 11:58:00|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|13
1621598290000|2021-05-21 11:58:10|||||||||143
1621598410000|2021-05-21 12:00:10|1956.5||1956.5||1956.5||1956.5||1258
1621598420000|2021-05-21 12:00:20|1957|1956|1958|1957|1958|1957|1957|1956|1495
1621598450000|2021-05-21 12:00:50|||||||||545
1621598480000|2021-05-21 12:01:20|1957.5||1957.5||1957.5||1957.5||0
1621598490000|2021-05-21 12:01:30|1958||1958||1958||1958||0
1621598690000|2021-05-21 12:04:50|1957.5||1957.5||1957.5||1957.5||0
1621598700000|2021-05-21 12:05:00|||||||||195
1621598740000|2021-05-21 12:05:40|1958|1957.5|1959|1958.5|1959|1958.5|1958|1957.5|771
1621598760000|2021-05-21 12:06:00|||||||||6
1621598950000|2021-05-21 12:09:10|1958.5|1958|1958|1957.5|1958.5|1958|1958|1957.5|765
1621598970000|2021-05-21 12:09:30|||||||||3
1621598990000|2021-05-21 12:09:50|1957.5|1957|1957.5|1956.5|1957.5|1957|1957|1956.5|712
1621599000000|2021-05-21 12:10:00|1957||1957||1957||1957||0
1621599040000|2021-05-21 12:10:40|||||||||1131
1621599060000|2021-05-21 12:11:00|1957.5||1957.5||1957.5||1957.5||364
1621599120000|2021-05-21 12:12:00|1957||1957||1957||1957||0
1621599210000|2021-05-21 12:13:30|1957.5|1957|1957.5|1956.5|1957.5|1957|1957.5|1956.5|729
1621599360000|2021-05-21 12:16:00|1957||1957.5||1957.5||1957||122
1621599400000|2021-05-21 12:16:40|1958|1957|1959|1958.5|1959.5|1958.5|1958|1956.5|1108
1621599420000|2021-05-21 12:17:00|1959.5||1959.5||1959.5||1959.5||48
1621599450000|2021-05-21 12:17:30|1960|1959|1960.5|1959.5|1960.5|1959.5|1960|1959|349
1621599470000|2021-05-21 12:17:50||1959||1959.5||1959.5||1959|0
1621599480000|2021-05-21 12:18:00|||||||||40
1621599540000|2021-05-21 12:19:00|1961|1960|1961|1960|1961|1960|1961|1960|85
1621599690000|2021-05-21 12:21:30|1960.5|1959.5|1961|1959.5|1961|1959.5|1960|1959.5|660
1621599720000|2021-05-21 12:22:00|1960.5||1960.5||1960.5||1960.5||0
1621599760000|2021-05-21 12:22:40|||||||||1
1621599770000|2021-05-21 12:22:50|||||||||10
1621599870000|2021-05-21 12:24:30|1960|1959|1960|1959|1960|1959|1960|1959|311
1621600000000|2021-05-21 12:26:40|1960.5|1959.5|1961|1959.5|1961|1959.5|1960.5|1959.5|1002
1621600040000|2021-05-21 12:27:20|1960.5|1960|1961|1960|1961|1960|1960.5|1960|308
1621600050000|2021-05-21 12:27:30||1960.5||1960.5||1960.5||1960.5|0
1621600130000|2021-05-21 12:28:50|1960.5|1960|1960.5|1960|1960.5|1960|1960.5|1960|293
1621600170000|2021-05-21 12:29:30|1961||1961||1961||1961||488
1621600200000|2021-05-21 12:30:00|1960.5||1960.5||1960.5||1960.5||4
1621600300000|2021-05-21 12:31:40|1961||1961||1961||1961||123
1621600440000|2021-05-21 12:34:00|1960.5|1959.5|1960.5|1959.5|1961|1959.5|1959.5|1959|863
1621600480000|2021-05-21 12:34:40|||||||||1510
1621600500000|2021-05-21 12:35:00|1960|1959|1960|1959|1960|1959|1960|1959|474
1621600580000|2021-05-21 12:36:20|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|582
1621600750000|2021-05-21 12:39:10|1960|1959|1960|1959|1960|1959|1959.5|1959|19
1621600770000|2021-05-21 12:39:30|1959.5|1958.5|1960|1958.5|1960|1958.5|1959.5|1958.5|510
1621600810000|2021-05-21 12:40:10|||||||||1
1621600820000|2021-05-21 12:40:20||1959||1959||1959||1959|15
1621600920000|2021-05-21 12:42:00|||||||||150
1621601090000|2021-05-21 12:44:50|||||||||1032
1621601100000|2021-05-21 12:45:00|||||||||11
1621601140000|2021-05-21 12:45:40|1960.5|1959.5|1963|1962|1963|1962|1960.5|1959.5|2003
1621601160000|2021-05-21 12:46:00|1963.5|1962.5|1964|1963|1964|1963|1963.5|1962.5|21
1621601210000|2021-05-21 12:46:50|1963.5|1962.5|1963|1962.5|1963.5|1962.5|1963|1962.5|426
1621601250000|2021-05-21 12:47:30|||||||||1
1621601280000|2021-05-21 12:48:00|1962.5|1962|1962.5|1962|1962.5|1962|1962.5|1962|166
1621601300000|2021-05-21 12:48:20|1962|1961.5|1962|1961.5|1962|1961.5|1962|1961.5|32
1621601310000|2021-05-21 12:48:30|||||||||148
1621601320000|2021-05-21 12:48:40|||||||||2
1621601350000|2021-05-21 12:49:10|||||||||4
1621601360000|2021-05-21 12:49:20|||||||||2
1621601430000|2021-05-21 12:50:30|||||||||1
1621601560000|2021-05-21 12:52:40|||||||||147
1621601610000|2021-05-21 12:53:30|||||||||24
1621601620000|2021-05-21 12:53:40|||||||||152
1621601700000|2021-05-21 12:55:00|1961.5|1961|1961|1960.5|1961.5|1961|1961|1960.5|1265
1621601710000|2021-05-21 12:55:10|1960.5|1960|1960.5|1959.5|1960.5|1960|1960.5|1959.5|703
1621601760000|2021-05-21 12:56:00|1960||1960||1960||1960||50
1621601790000|2021-05-21 12:56:30|1960.5|1960|1961|1960|1961|1960|1960.5|1960|243
1621601810000|2021-05-21 12:56:50|1960.5||1960.5||1960.5||1960.5||12
1621601830000|2021-05-21 12:57:10||1959.5||1959.5||1959.5||1959.5|180
1621601840000|2021-05-21 12:57:20|1960||1960||1960||1960||0
1621601850000|2021-05-21 12:57:30|||||||||237
1621601870000|2021-05-21 12:57:50|1960.5|1960|1960|1959.5|1960.5|1960|1960|1959.5|138
1621601890000|2021-05-21 12:58:10|||||||||89
1621601920000|2021-05-21 12:58:40|1960.5|1960|1963|1961.5|1963|1961.5|1960|1960|1415
1621601930000|2021-05-21 12:58:50|1962|1961|1962|1961|1962|1961|1962|1961|0
1621601940000|2021-05-21 12:59:00|1961.5|1960.5|1961.5|1960.5|1961.5|1961|1961|1960.5|76
1621601950000|2021-05-21 12:59:10|1961||1961||1961.5||1961||102
1621601960000|2021-05-21 12:59:20|1961.5||1961.5||1961.5||1961.5||316
1621601970000|2021-05-21 12:59:30|1961||1961||1961.5||1961||633
1621601980000|2021-05-21 12:59:40|1961.5||1961.5||1961.5||1961.5||531
1621601990000|2021-05-21 12:59:50|1961||1961.5||1961.5||1961||237
1621602000000|2021-05-21 13:00:00||1961||1961||1961||1961|0
1621602010000|2021-05-21 13:00:10|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|284
1621602020000|2021-05-21 13:00:20|1962|1961.5|1962|1961.5|1962|1961.5|1962|1961.5|75
1621602030000|2021-05-21 13:00:30|1962.5|1962|1962|1961.5|1963|1962|1962|1961.5|140
1621602050000|2021-05-21 13:00:50||1961||1961||1961||1961|77
1621602120000|2021-05-21 13:02:00|1961.5||1961.5||1961.5||1961.5||0
1621602130000|2021-05-21 13:02:10|1961|1960.5|1961|1960.5|1961|1960.5|1961|1960.5|229
1621602140000|2021-05-21 13:02:20|1960.5|1960|1960.5|1960|1960.5|1960|1960.5|1960|126
1621602160000|2021-05-21 13:02:40|||||||||946
1621602200000|2021-05-21 13:03:20|1960|1959.5|1961.5|1961|1961.5|1961|1960|1959.5|11563
1621602220000|2021-05-21 13:03:40|||||||||17
1621602230000|2021-05-21 13:03:50|1962|1961.5|1963|1962|1963|1962|1961.5|1961.5|408
1621602240000|2021-05-21 13:04:00|1963.5|1962.5|1964.5|1963|1964.5|1963|1963.5|1962.5|303
1621602280000|2021-05-21 13:04:40|1964||1964||1964||1964||0
1621602290000|2021-05-21 13:04:50|1964.5|1963.5|1966|1964.5|1966|1964.5|1964.5|1963.5|215
1621602300000|2021-05-21 13:05:00||1965||1965||1965||1965|39
1621602310000|2021-05-21 13:05:10|1967|1965.5|1967|1966|1967|1966|1967|1965|465
1621602330000|2021-05-21 13:05:30|1967.5||1967.5||1967.5||1967.5||8
1621602340000|2021-05-21 13:05:40||1966.5||1967||1967||1966.5|0
1621602360000|2021-05-21 13:06:00||1966.5||1966.5||1967||1966.5|1855
1621602370000|2021-05-21 13:06:10|1967|1966|1967|1966|1967|1966|1967|1966|2527
1621602380000|2021-05-21 13:06:20|1966.5|1966.5|1967|1966|1967|1966.5|1966|1965.5|1495
1621602390000|2021-05-21 13:06:30|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|223
1621602400000|2021-05-21 13:06:40|||||||||2
1621602440000|2021-05-21 13:07:20||1966||1965.5||1966||1965.5|100
1621602450000|2021-05-21 13:07:30|1967|1965|1965.5|1964.5|1967|1965|1965|1964.5|636
1621602460000|2021-05-21 13:07:40||1964||1964||1964||1964|0
1621602470000|2021-05-21 13:07:50|1965|1963.5|1965.5|1964|1965.5|1964|1965|1963.5|0
1621602520000|2021-05-21 13:08:40|||||||||1047
1621602570000|2021-05-21 13:09:30|1965||1965||1965||1965||0
1621602590000|2021-05-21 13:09:50|||||||||597700
1621602600000|2021-05-21 13:10:00|1965.5|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|106
1621602610000|2021-05-21 13:10:10|1965.5||1965||1965.5||1965||11
1621602650000|2021-05-21 13:10:50|1965.5||1965.5||1965.5||1965.5||33
1621602680000|2021-05-21 13:11:20|||||||||251
1621602720000|2021-05-21 13:12:00|1965|1964|1965|1964|1965|1964|1965|1964|243
1621602730000|2021-05-21 13:12:10|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965|1964.5|145
1621602740000|2021-05-21 13:12:20|1965|1964|1965|1964|1965|1964|1965|1964|0
1621602810000|2021-05-21 13:13:30|1964.5|1963.5|1964|1963.5|1964.5|1963.5|1964|1963.5|344
1621602860000|2021-05-21 13:14:20|1963.5|1963|1964|1963|1964|1963|1963.5|1963|611
1621602870000|2021-05-21 13:14:30|1963.5||1964||1964||1963.5||356
1621603000000|2021-05-21 13:16:40|1964.5|1963.5|1967.5|1966.5|1967.5|1966.5|1964.5|1963|6316
1621603020000|2021-05-21 13:17:00|1967|1966|1966.5|1965|1967.5|1966|1966|1965|2916
1621603030000|2021-05-21 13:17:10|1967|1965.5|1966.5|1965.5|1967.5|1965.5|1966.5|1965.5|3
1621603040000|2021-05-21 13:17:20|1966|1965|1966|1965|1966|1965|1966|1965|119
1621603100000|2021-05-21 13:18:20|1966.5|1965.5|1966.5|1965.5|1966.5|1966|1966.5|1965.5|701
1621603260000|2021-05-21 13:21:00|1967|1966|1967|1966.5|1967|1966.5|1966.5|1965.5|1160
1621603270000|2021-05-21 13:21:10|1967.5||1967.5||1967.5||1967||215
1621603310000|2021-05-21 13:21:50|1967|1967|1967|1966.5|1967|1967|1967|1966.5|242
1621603320000|2021-05-21 13:22:00|1967.5|1967|1967.5|1967|1967.5|1967|1967.5|1967|5
1621603370000|2021-05-21 13:22:50|1968.5|1967.5|1968.5|1967.5|1969|1967.5|1968.5|1967.5|344
1621603380000|2021-05-21 13:23:00|1968|1967|1968|1967|1968|1967|1968|1967|184
1621603390000|2021-05-21 13:23:10||1967.5||1967.5||1967.5||1967.5|0
1621603420000|2021-05-21 13:23:40|||||||||316
1621603430000|2021-05-21 13:23:50|||||||||38
1621603440000|2021-05-21 13:24:00|||||||||6
1621603450000|2021-05-21 13:24:10|||||||||4
1621603460000|2021-05-21 13:24:20|1969|1967|1969|1967.5|1969|1967.5|1969|1967|533
1621603480000|2021-05-21 13:24:40|1969.5|1968|1969.5|1969|1969.5|1969|1969|1967.5|1201
1621603490000|2021-05-21 13:24:50||1968.5||1968.5||1968.5||1968.5|77
1621603500000|2021-05-21 13:25:00|1969||1969||1969.5||1969||699
1621603510000|2021-05-21 13:25:10|1969.5|1969|1973.5|1972|1973.5|1972|1969.5|1968|5354
1621603520000|2021-05-21 13:25:20|1973|1972.5|1972|1970.5|1973.5|1973|1972|1970.5|1378
1621603640000|2021-05-21 13:27:20||1971||1971||1971||1971|70
1621603650000|2021-05-21 13:27:30|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|219
1621603660000|2021-05-21 13:27:40||1971||1971||1971||1971|0
1621603680000|2021-05-21 13:28:00|1972|1970.5|1971.5|1970.5|1972|1970.5|1971|1970.5|82
1621603710000|2021-05-21 13:28:30|||||||||105
1621603740000|2021-05-21 13:29:00|||||||||79
1621603780000|2021-05-21 13:29:40|1971|1970|1971.5|1970.5|1971.5|1970.5|1971|1970|995
1621603810000|2021-05-21 13:30:10|||||||||118
1621603830000|2021-05-21 13:30:30|||||||||2
1621603840000|2021-05-21 13:30:40||1970||1970||1970||1970|216
1621603860000|2021-05-21 13:31:00|1971||1971||1971||1971||90
1621603890000|2021-05-21 13:31:30|||||||||162
1621603900000|2021-05-21 13:31:40|||||||||135
1621603920000|2021-05-21 13:32:00|||||||||102
1621603930000|2021-05-21 13:32:10|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|4457
1621603950000|2021-05-21 13:32:30|||||||||114
1621603980000|2021-05-21 13:33:00|||||||||113
1621603990000|2021-05-21 13:33:10|1969.5|1968.5|1969.5|1968|1969.5|1969|1969.5|1968|1068
1621604010000|2021-05-21 13:33:30|1969|1967.5|1968.5|1967.5|1969|1968|1968.5|1967.5|492
1621604030000|2021-05-21 13:33:50|1968|1967|1967.5|1967|1968|1967|1967.5|1967|220
1621604040000|2021-05-21 13:34:00||1966.5||1966.5||1966.5||1966.5|92
1621604060000|2021-05-21 13:34:20|||||||||113
1621604090000|2021-05-21 13:34:50|1967|1966|1967|1966|1967|1966|1967|1966|353
1621604110000|2021-05-21 13:35:10||1965.5||1965.5||1965.5||1965.5|13
1621604120000|2021-05-21 13:35:20|1966.5||1966.5||1966.5||1966.5||555
1621604140000|2021-05-21 13:35:40|1966|1965|1966|1965|1966|1965|1966|1965|123
1621604150000|2021-05-21 13:35:50|1965.5|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|594
1621604160000|2021-05-21 13:36:00|||||||||100
1621604170000|2021-05-21 13:36:10|1965.5||1965||1965.5||1965||567
1621604180000|2021-05-21 13:36:20|1964.5|1964|1965|1964|1965|1964.5|1964.5|1964|112
1621604190000|2021-05-21 13:36:30|1965.5|1964.5|1966.5|1965.5|1966.5|1965.5|1965.5|1964.5|817
1621604220000|2021-05-21 13:37:00|||||||||300
1621604230000|2021-05-21 13:37:10|||||||||50
1621604260000|2021-05-21 13:37:40|1965.5|1965|1965|1964.5|1965.5|1965|1965|1964.5|638
1621604280000|2021-05-21 13:38:00||1964||1964||1964||1964|319
1621604290000|2021-05-21 13:38:10|||||||||170
1621604320000|2021-05-21 13:38:40|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|145
1621604340000|2021-05-21 13:39:00|||||||||13
1621604350000|2021-05-21 13:39:10|1964||1964||1964||1964||83
1621604360000|2021-05-21 13:39:20|1964.5|1964|1964.5|1963.5|1964.5|1964|1964|1963.5|468
1621604380000|2021-05-21 13:39:40|||||||||107
1621604390000|2021-05-21 13:39:50|||||||||293
1621604410000|2021-05-21 13:40:10|1964|1963|1963|1962.5|1964|1963.5|1963|1962.5|1794
1621604450000|2021-05-21 13:40:50|||||||||104
1621604460000|2021-05-21 13:41:00|1962.5|1962|1962|1961.5|1962.5|1962|1962|1961.5|932
1621604480000|2021-05-21 13:41:20|1962.5|1962|1962.5|1961.5|1962.5|1962|1962.5|1961.5|1105
1621604490000|2021-05-21 13:41:30|1962|1961|1962|1961|1962|1961|1962|1961|153
1621604500000|2021-05-21 13:41:40|1961.5||1962||1962||1961.5||381
1621604510000|2021-05-21 13:41:50|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|98
1621604550000|2021-05-21 13:42:30|||||||||104
1621604580000|2021-05-21 13:43:00|||||||||104
1621604610000|2021-05-21 13:43:30|||||||||94
1621604640000|2021-05-21 13:44:00|1961|1960|1961|1960|1961|1960|1961|1960|107
1621604680000|2021-05-21 13:44:40|1960|1959.5|1960|1958.5|1960|1959.5|1960|1958.5|135
1621604690000|2021-05-21 13:44:50|1959.5|1958|1959|1957.5|1959.5|1958|1959|1957.5|1029
1621604700000|2021-05-21 13:45:00|1958.5||1958.5||1958.5||1958.5||60
1621604710000|2021-05-21 13:45:10|1957.5|1957|1957.5|1957|1958|1957.5|1957.5|1957|214
1621604720000|2021-05-21 13:45:20||1956.5||1956.5||1956.5||1956.5|3
1621604730000|2021-05-21 13:45:30|||||||||16
1621604740000|2021-05-21 13:45:40||1957||1957||1957||1957|0
1621604750000|2021-05-21 13:45:50||1956.5||1956.5||1956.5||1956.5|387
1621604760000|2021-05-21 13:46:00||1956||1956||1956||1956|6
1621604790000|2021-05-21 13:46:30|||||||||110
1621604820000|2021-05-21 13:47:00|1957|1955.5|1956|1955|1957|1955.5|1955|1954.5|1616
1621604840000|2021-05-21 13:47:20|1957|1955.5|1955.5|1954.5|1957|1955.5|1955.5|1954.5|889
1621604880000|2021-05-21 13:48:00|1955||1955.5||1955.5||1955||270
1621604910000|2021-05-21 13:48:30|||||||||110
1621604940000|2021-05-21 13:49:00|1955|1954|1955.5|1954.5|1955.5|1954.5|1954.5|1954|102
1621604960000|2021-05-21 13:49:20|1956|1955|1956|1955.5|1956.5|1955.5|1956|1955|1651
1621604970000|2021-05-21 13:49:30||1955||1955||1955||1955|0
1621604980000|2021-05-21 13:49:40|1956.5|1955.5|1956.5|1955.5|1956.5|1956|1956.5|1955.5|205
1621604990000|2021-05-21 13:49:50|1956||1956||1956||1956||0
1621605000000|2021-05-21 13:50:00|1956.5|1956|1956.5|1956|1956.5|1956|1956.5|1956|224
1621605020000|2021-05-21 13:50:20|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|129
1621605050000|2021-05-21 13:50:50|1955.5|1955|1955.5|1955|1955.5|1955|1955.5|1955|119
1621605060000|2021-05-21 13:51:00||1954.5||1954.5||1954.5||1954.5|552
1621605070000|2021-05-21 13:51:10|||||||||100
1621605080000|2021-05-21 13:51:20||1955||1955||1955||1955|14
1621605100000|2021-05-21 13:51:40|||||||||115
1621605110000|2021-05-21 13:51:50|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|131
1621605120000|2021-05-21 13:52:00|1956.5|1956|1956|1955.5|1956.5|1956|1956|1955.5|294
1621605140000|2021-05-21 13:52:20|||||||||147
1621605150000|2021-05-21 13:52:30|1956.5|1956|1957.5|1957|1957.5|1957|1956.5|1956|1514
1621605160000|2021-05-21 13:52:40|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957|151
1621605170000|2021-05-21 13:52:50|1958.5|1958|1959|1958|1959|1958.5|1958|1957.5|228
1621605180000|2021-05-21 13:53:00|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|0
1621605200000|2021-05-21 13:53:20||1959||1959||1959||1959|0
1621605210000|2021-05-21 13:53:30|||||||||12
1621605250000|2021-05-21 13:54:10|||||||||196
1621605280000|2021-05-21 13:54:40|1960|1959.5|1960.5|1960|1960.5|1960|1960|1959.5|216
1621605300000|2021-05-21 13:55:00|1961|1960.5|1962.5|1962|1962.5|1962|1961|1960.5|556
1621605310000|2021-05-21 13:55:10|1963|1961.5|1962.5|1962|1963|1962|1962.5|1961.5|153
1621605320000|2021-05-21 13:55:20|1963|1962.5|1963.5|1962.5|1964|1962.5|1963|1962.5|44
1621605330000|2021-05-21 13:55:30||1962||1963||1963||1962|6
1621605340000|2021-05-21 13:55:40|1964|1962.5|1964|1963|1964.5|1963.5|1963.5|1962.5|223
1621605360000|2021-05-21 13:56:00|1963.5|1962.5|1963|1962|1963.5|1962.5|1963|1961.5|1093
1621605370000|2021-05-21 13:56:10|||||||||178
1621605380000|2021-05-21 13:56:20|1962.5||1962.5||1962.5||1962.5||38
1621605390000|2021-05-21 13:56:30|1962|1961.5|1962|1961|1963|1962|1962|1961|685
1621605400000|2021-05-21 13:56:40|1961.5|1960.5|1961|1960.5|1961.5|1960.5|1961|1960.5|394
1621605430000|2021-05-21 13:57:10|1960.5|1960|1960.5|1960|1961|1960|1960.5|1960|623
1621605450000|2021-05-21 13:57:30|||||||||115
1621605470000|2021-05-21 13:57:50|||||||||174
1621605480000|2021-05-21 13:58:00|||||||||59
1621605510000|2021-05-21 13:58:30|||||||||175
1621605520000|2021-05-21 13:58:40|1961||1961||1961||1961||828
1621605560000|2021-05-21 13:59:20|1960.5|1959.5|1960|1959.5|1961|1959.5|1960|1959.5|195
1621605570000|2021-05-21 13:59:30|1960.5|1960|1961|1960|1961|1960|1960|1959.5|290
1621605580000|2021-05-21 13:59:40|1961.5|1960.5|1962.5|1962|1963|1962|1961.5|1960.5|748
1621605590000|2021-05-21 13:59:50||1961.5||1961.5||1962||1961.5|0
1621605610000|2021-05-21 14:00:10|1963|1962|1962.5|1962|1963|1962|1962.5|1962|973
1621605640000|2021-05-21 14:00:40|1963||1963||1963||1963||259
1621605650000|2021-05-21 14:00:50||1962.5||1962.5||1962.5||1962.5|164
1621605680000|2021-05-21 14:01:20||1962||1962||1962.5||1962|349
1621605700000|2021-05-21 14:01:40||1962.5||1962||1962.5||1962|888
1621605720000|2021-05-21 14:02:00|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|592
1621605740000|2021-05-21 14:02:20|||||||||498
1621605760000|2021-05-21 14:02:40|||||||||12
1621605790000|2021-05-21 14:03:10|||||||||106
1621605800000|2021-05-21 14:03:20||1962||1962||1962||1962|878
1621605810000|2021-05-21 14:03:30|||||||||105
1621605830000|2021-05-21 14:03:50|||||||||300
1621605840000|2021-05-21 14:04:00|||||||||746
1621605850000|2021-05-21 14:04:10|1963|1962.5|1963|1962|1963|1962.5|1963|1962|168
1621605870000|2021-05-21 14:04:30|1962.5||1962.5||1962.5||1962.5||0
1621605890000|2021-05-21 14:04:50|||||||||105
1621605900000|2021-05-21 14:05:00|||||||||19
1621605910000|2021-05-21 14:05:10||1961.5||1961.5||1961.5||1961.5|261
1621605920000|2021-05-21 14:05:20|1962||1962||1962.5||1962||115
1621605930000|2021-05-21 14:05:30|1961.5|1961|1961.5|1960.5|1961.5|1961|1961.5|1960.5|1074
1621605950000|2021-05-21 14:05:50|1961|1960|1960.5|1960|1961|1960|1960.5|1960|247
1621605970000|2021-05-21 14:06:10|1961|1960.5|1960.5|1960|1961|1960.5|1960.5|1960|904
1621605980000|2021-05-21 14:06:20|1961|1960.5|1961|1960.5|1961.5|1961|1961|1960|1094
1621605990000|2021-05-21 14:06:30|1961.5|1960|1960.5|1960|1961.5|1960|1960.5|1960|38
1621606010000|2021-05-21 14:06:50|||||||||1255
1621606030000|2021-05-21 14:07:10|1960|1959.5|1960|1959.5|1960.5|1959.5|1960|1959.5|891
1621606040000|2021-05-21 14:07:20|1960.5|1960|1960.5|1960|1960.5|1960|1960.5|1960|595
1621606050000|2021-05-21 14:07:30|||||||||199
1621606070000|2021-05-21 14:07:50|1961|1960.5|1960.5|1960|1961.5|1960.5|1960.5|1960|873
1621606080000|2021-05-21 14:08:00|||||||||343
1621606110000|2021-05-21 14:08:30|1961|1960.5|1963.5|1962.5|1963.5|1962.5|1961|1960.5|1769
1621606120000|2021-05-21 14:08:40||1962||1962.5||1962.5||1962|0
1621606130000|2021-05-21 14:08:50||1963||1962.5||1963||1962.5|386
1621606140000|2021-05-21 14:09:00|1963|1963|1960.5|1959.5|1963|1963|1960.5|1959|4739
1621606160000|2021-05-21 14:09:20|1960|1959|1959.5|1958.5|1960|1959|1959.5|1958.5|340
1621606190000|2021-05-21 14:09:50|1960|1959|1959.5|1959|1960|1959|1959.5|1958.5|836
1621606200000|2021-05-21 14:10:00|||||||||250
1621606210000|2021-05-21 14:10:10|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|854
1621606240000|2021-05-21 14:10:40|||||||||1000
1621606260000|2021-05-21 14:11:00|1961|1960|1961|1960|1961|1960|1961|1960|692
1621606270000|2021-05-21 14:11:10|1960.5||1960.5||1960.5||1960.5||176
1621606290000|2021-05-21 14:11:30|||||||||100
1621606300000|2021-05-21 14:11:40|||||||||31
1621606310000|2021-05-21 14:11:50|1961|1961|1961.5|1961|1962|1961|1961|1961|102
1621606320000|2021-05-21 14:12:00|1962|1961.5|1962|1961|1962|1961.5|1962|1961|87
1621606370000|2021-05-21 14:12:50|1961.5|1960.5|1962|1961|1962|1961|1961.5|1960.5|326
1621606440000|2021-05-21 14:14:00|||||||||116
1621606450000|2021-05-21 14:14:10|||||||||540
1621606460000|2021-05-21 14:14:20|||||||||73
1621606470000|2021-05-21 14:14:30|||||||||116
1621606490000|2021-05-21 14:14:50|||||||||425
1621606500000|2021-05-21 14:15:00|||||||||105
1621606520000|2021-05-21 14:15:20||1961.5||1961.5||1961.5||1961.5|1682
1621606530000|2021-05-21 14:15:30|1962.5|1962|1962|1961.5|1963|1962|1962|1961.5|567
1621606540000|2021-05-21 14:15:40|||||||||194
1621606550000|2021-05-21 14:15:50|||||||||16
1621606560000|2021-05-21 14:16:00|||||||||47
1621606570000|2021-05-21 14:16:10|1962.5|1962|1965|1964.5|1965|1964.5|1962.5|1962|1262
1621606580000|2021-05-21 14:16:20|1965.5|1965|1966|1965|1966|1965.5|1965|1964.5|400
1621606590000|2021-05-21 14:16:30|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|0
1621606610000|2021-05-21 14:16:50|1966|1965|1965|1963|1966|1965|1964|1963|3521
1621606630000|2021-05-21 14:17:10|1964.5|1962.5|1963|1962|1964.5|1962.5|1963|1962|789
1621606640000|2021-05-21 14:17:20|1962.5||1962.5||1962.5||1962.5||0
1621606670000|2021-05-21 14:17:50|||||||||100
1621606680000|2021-05-21 14:18:00|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|1612
1621606700000|2021-05-21 14:18:20|1961|1960.5|1961|1960.5|1961|1960.5|1960.5|1960|1095
1621606710000|2021-05-21 14:18:30|||||||||438
1621606720000|2021-05-21 14:18:40||1960||1960||1960||1960|0
1621606750000|2021-05-21 14:19:10|||||||||109
1621606760000|2021-05-21 14:19:20|||||||||224
1621606780000|2021-05-21 14:19:40|||||||||97
1621606800000|2021-05-21 14:20:00|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|545
1621606840000|2021-05-21 14:20:40|1960.5|1959.5|1960.5|1959.5|1961|1960|1960.5|1959.5|1907
1621606850000|2021-05-21 14:20:50|1960|1959|1959.5|1959|1960|1959|1959.5|1959|378
1621606860000|2021-05-21 14:21:00|1959|1958.5|1959|1958|1959|1958.5|1959|1957.5|1819
1621606890000|2021-05-21 14:21:30|1958.5|1957.5|1958.5|1958|1958.5|1958|1958.5|1957.5|287
1621606910000|2021-05-21 14:21:50||1957.5||1957.5||1957.5||1957.5|311
1621606920000|2021-05-21 14:22:00|1958|1957|1957.5|1957|1958.5|1957|1957.5|1957|1365
1621606940000|2021-05-21 14:22:20|1958|1957.5|1958|1957|1958|1957.5|1958|1957|367
1621606950000|2021-05-21 14:22:30|||||||||113
1621606960000|2021-05-21 14:22:40|1957.5|1957.5|1959|1958|1959|1958|1957.5|1957.5|1335
1621606970000|2021-05-21 14:22:50|1958.5|1958.5|1959.5|1958.5|1959.5|1959|1958.5|1958|318
1621607030000|2021-05-21 14:23:50|||||||||14
1621607040000|2021-05-21 14:24:00|1959|1958|1959|1958|1959|1958|1959|1958|240
1621607050000|2021-05-21 14:24:10|||||||||405
1621607070000|2021-05-21 14:24:30|||||||||102
1621607100000|2021-05-21 14:25:00|1958.5|1957.5|1959|1958|1959|1958|1958.5|1957.5|1722
1621607130000|2021-05-21 14:25:30|1959.5|1958.5|1959.5|1958.5|1959.5|1959|1959|1958.5|714
1621607160000|2021-05-21 14:26:00|1960.5|1959|1959.5|1958.5|1960.5|1959.5|1959.5|1958.5|1399
1621607180000|2021-05-21 14:26:20|1959||1959||1959||1959||0
1621607190000|2021-05-21 14:26:30||1958||1958||1958||1958|134
1621607200000|2021-05-21 14:26:40|1958.5||1958.5||1958.5||1958.5||0
1621607210000|2021-05-21 14:26:50|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|1411
1621607220000|2021-05-21 14:27:00|1957.5|1957|1957|1956|1957.5|1957|1957|1956|1428
1621607250000|2021-05-21 14:27:30|||||||||110
1621607270000|2021-05-21 14:27:50|||||||||97
1621607280000|2021-05-21 14:28:00||1956.5||1956||1956.5||1956|482
1621607290000|2021-05-21 14:28:10|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|323
1621607310000|2021-05-21 14:28:30||1956||1956.5||1956.5||1956|0
1621607320000|2021-05-21 14:28:40|1958|1957|1958|1957|1958|1957|1958|1957|201
1621607350000|2021-05-21 14:29:10|||||||||350
1621607370000|2021-05-21 14:29:30|1957.5|1956.5|1957.5|1957|1957.5|1957|1957.5|1956.5|837
1621607400000|2021-05-21 14:30:00|1957|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|218
1621607410000|2021-05-21 14:30:10||1957||1956.5||1957||1956.5|237
1621607420000|2021-05-21 14:30:20|1958|1957|1958|1956.5|1958|1957|1958|1956.5|372
1621607440000|2021-05-21 14:30:40|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|11
1621607450000|2021-05-21 14:30:50|||||||||103
1621607460000|2021-05-21 14:31:00|1958||1957.5||1958||1957.5||37
1621607480000|2021-05-21 14:31:20|||||||||823
1621607490000|2021-05-21 14:31:30|1958||1958||1958||1958||35
1621607500000|2021-05-21 14:31:40|1957.5||1958||1958||1957.5||16
1621607510000|2021-05-21 14:31:50|1957.5||1957.5||1957.5||1957.5||2
1621607530000|2021-05-21 14:32:10|||||||||131
1621607550000|2021-05-21 14:32:30|||||||||205
1621607560000|2021-05-21 14:32:40|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|870
1621607570000|2021-05-21 14:32:50|1959|1958|1959.5|1958.5|1959.5|1958.5|1959|1958|442
1621607590000|2021-05-21 14:33:10|1960|1959|1959.5|1958.5|1960|1959|1959.5|1958.5|484
1621607630000|2021-05-21 14:33:50|1960|1959|1961|1960.5|1961|1960.5|1959.5|1959|845
1621607640000|2021-05-21 14:34:00|1961.5|1961|1962.5|1962|1962.5|1962|1961|1961|554
1621607650000|2021-05-21 14:34:10|1963|1961.5|1962.5|1962|1963|1962|1962.5|1961.5|735
1621607660000|2021-05-21 14:34:20|1963|1961.5|1963|1962|1963|1962|1963|1961.5|0
1621607670000|2021-05-21 14:34:30|||||||||1
1621607690000|2021-05-21 14:34:50|||||||||4
1621607730000|2021-05-21 14:35:30|1962.5|1961.5|1961.5|1961|1962.5|1962|1961.5|1961|2599
1621607740000|2021-05-21 14:35:40|||||||||175
1621607760000|2021-05-21 14:36:00|||||||||156
1621607770000|2021-05-21 14:36:10|1961|1960.5|1961|1960.5|1961.5|1960.5|1961|1960.5|249
1621607780000|2021-05-21 14:36:20|1961.5|1961|1962|1961|1962|1961|1961.5|1961|590
1621607790000|2021-05-21 14:36:30||1961.5||1961||1961.5||1961|212
1621607820000|2021-05-21 14:37:00|1961.5|1960.5|1959.5|1958.5|1961.5|1960.5|1959.5|1958.5|1934
1621607840000|2021-05-21 14:37:20|1960|1959|1960|1958.5|1960|1959|1959.5|1958.5|772
1621607880000|2021-05-21 14:38:00|1959.5||1959.5||1959.5||1959.5||0
1621607890000|2021-05-21 14:38:10|||||||||110
1621607900000|2021-05-21 14:38:20|1960|1959|1960|1958.5|1960|1959|1959.5|1958.5|286
1621607920000|2021-05-21 14:38:40|1960.5|1959|1962|1961|1962|1961|1960.5|1959|1436
1621607960000|2021-05-21 14:39:20|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|202
1621607970000|2021-05-21 14:39:30|||||||||100
1621608010000|2021-05-21 14:40:10|||||||||107
1621608020000|2021-05-21 14:40:20|||||||||80
1621608050000|2021-05-21 14:40:50||1961||1960.5||1961||1960.5|381
1621608060000|2021-05-21 14:41:00|||||||||32
1621608090000|2021-05-21 14:41:30||1961||1960.5||1961||1960.5|772
1621608110000|2021-05-21 14:41:50||1961||1961||1961||1961|42
1621608130000|2021-05-21 14:42:10|1961|1960.5|1961|1960|1961|1960.5|1961|1960|1308
1621608150000|2021-05-21 14:42:30|||||||||195
1621608170000|2021-05-21 14:42:50|||||||||173
1621608180000|2021-05-21 14:43:00|||||||||120
1621608210000|2021-05-21 14:43:30|||||||||107
1621608230000|2021-05-21 14:43:50|||||||||120
1621608260000|2021-05-21 14:44:20|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|936
1621608280000|2021-05-21 14:44:40|1960|1959|1959.5|1959|1960|1959|1959.5|1959|463
1621608290000|2021-05-21 14:44:50|1960||1960||1960||1960||899
1621608310000|2021-05-21 14:45:10|||||||||430
1621608320000|2021-05-21 14:45:20|1959.5||1959.5||1959.5||1959.5||0
1621580420000|2021-05-21 07:00:20|1997|1989.5|1996|1991|1997|1991|1996|1989.5|2
1621608330000|2021-05-21 14:45:30|1959|1958.5|1959|1958.5|1959|1958.5|1959|1958.5|47
1621608360000|2021-05-21 14:46:00|||||||||250
1621580430000|2021-05-21 07:00:30|||||||||1
1621608380000|2021-05-21 14:46:20|1958.5|1958|1958.5|1958|1958.5|1958|1958.5|1958|784
1621580450000|2021-05-21 07:00:50|1995.5|1990|1989.5|1982|1995.5|1990|1989.5|1982|103
1621608400000|2021-05-21 14:46:40|||||||||102
1621608410000|2021-05-21 14:46:50||1957.5||1957.5||1957.5||1957.5|498
1621580460000|2021-05-21 07:01:00|1989|1979|1987.5|1979|1989.5|1979|1987.5|1978|10
1621608420000|2021-05-21 14:47:00||1958||1958||1958||1957.5|169
1621580470000|2021-05-21 07:01:10|1987||1986.5||1987||1986.5||0
1621608430000|2021-05-21 14:47:10|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|127
1621580480000|2021-05-21 07:01:20|1986|1977.5|1985|1980|1987|1980|1985|1976.5|2
1621608440000|2021-05-21 14:47:20|||||||||89
1621580500000|2021-05-21 07:01:40|1984.5|1978|1983|1976.5|1984.5|1978|1983|1976.5|87
1621608450000|2021-05-21 14:47:30|||||||||103
1621580510000|2021-05-21 07:01:50|||||||||219
1621608470000|2021-05-21 14:47:50|1958.5|1958|1958.5|1958|1959|1958|1958.5|1958|954
1621580520000|2021-05-21 07:02:00|1982.5|1977|1981|1974.5|1982.5|1977|1981|1971.5|0
1621608480000|2021-05-21 14:48:00|1958|1957.5|1960|1959.5|1960|1959.5|1958|1957.5|1905
1621580530000|2021-05-21 07:02:10||1975||1975.5||1977.5||1973.5|248
1621608490000|2021-05-21 14:48:10|||||||||292
1621608520000|2021-05-21 14:48:40|||||||||108
1621580540000|2021-05-21 07:02:20|1983|1976|1991|1983.5|1991.5|1983.5|1983|1975.5|279
1621608540000|2021-05-21 14:49:00|1959.5|1959|1959.5|1959|1959.5|1959|1959.5|1959|337
1621580550000|2021-05-21 07:02:30|1990.5||1990.5||1990.5||1990.5||0
1621608550000|2021-05-21 14:49:10||1958.5||1958.5||1958.5||1958.5|550
1621580560000|2021-05-21 07:02:40|1987|1982|1987|1981.5|1987|1982.5|1986|1981|101
1621608570000|2021-05-21 14:49:30|||||||||108
1621608590000|2021-05-21 14:49:50||1959||1958.5||1959||1958.5|662
1621580570000|2021-05-21 07:02:50|1986.5|1982|1986.5|1981.5|1987|1982|1986.5|1981.5|0
1621580580000|2021-05-21 07:03:00|1986|1981|1984.5|1978.5|1986|1981|1984.5|1978|378
1621608600000|2021-05-21 14:50:00|1959|1958|1959|1958|1959|1958.5|1959|1958|1329
1621580640000|2021-05-21 07:04:00||1979||1979||1979||1979|1
1621608610000|2021-05-21 14:50:10|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957.5|577
1621608620000|2021-05-21 14:50:20|||||||||25
1621580650000|2021-05-21 07:04:10|||||||||2020
1621608640000|2021-05-21 14:50:40|1957.5|1957|1958|1957|1958|1957.5|1957.5|1957|442
1621608650000|2021-05-21 14:50:50|||||||||42
1621580700000|2021-05-21 07:05:00|1984|1978.5|1982|1977.5|1984|1978.5|1978|1971.5|766
1621608660000|2021-05-21 14:51:00|1958.5|1957.5|1959|1958|1959|1958.5|1958.5|1957.5|647
1621580710000|2021-05-21 07:05:10|1982.5|1978|1983|1978|1983|1978.5|1982.5|1977|0
1621608670000|2021-05-21 14:51:10|1959.5|1958.5|1959.5|1959|1960|1959|1959.5|1958.5|308
1621580720000|2021-05-21 07:05:20|1983.5|1978.5|1982.5|1977|1983.5|1979|1981|1976|0
1621608700000|2021-05-21 14:51:40|||||||||1147
1621580740000|2021-05-21 07:05:40|1982||1982||1982||1982||0
1621608720000|2021-05-21 14:52:00|||||||||57
1621580770000|2021-05-21 07:06:10|1981.5||1981||1981.5||1981||0
1621608730000|2021-05-21 14:52:10|1959|1958.5|1959.5|1958.5|1959.5|1958.5|1959|1958.5|83
1621580780000|2021-05-21 07:06:20|1980.5|1976.5|1980|1975.5|1980.5|1976.5|1978|1971.5|516
1621608760000|2021-05-21 14:52:40|||||||||135
1621580790000|2021-05-21 07:06:30|1980.5|1976|1982|1977.5|1982|1977.5|1980.5|1976|0
1621608770000|2021-05-21 14:52:50|1959|1958|1958.5|1957.5|1959|1958|1958.5|1957.5|684
1621580810000|2021-05-21 07:06:50|1982.5|1978|1983|1978.5|1983.5|1978.5|1982.5|1977.5|0
1621608790000|2021-05-21 14:53:10|1958|1957|1958|1957|1958|1957|1958|1957|387
1621580820000|2021-05-21 07:07:00|1983.5||1983||1983.5||1983||0
1621608810000|2021-05-21 14:53:30|1957.5|1956.5|1957|1956.5|1957.5|1956.5|1957|1956.5|366
1621608840000|2021-05-21 14:54:00|1956.5|1956|1957|1956|1957|1956|1956.5|1956|685
1621580850000|2021-05-21 07:07:30|1982.5|1978|1981.5|1977.5|1982.5|1978|1981|1977.5|50
1621608850000|2021-05-21 14:54:10|1957.5|1956.5|1957.5|1957|1957.5|1957|1957.5|1956|186
1621580880000|2021-05-21 07:08:00|1980.5|1977|1979.5|1975.5|1980.5|1977|1979.5|1975.5|52
1621608880000|2021-05-21 14:54:40|1957|1956.5|1957|1956.5|1957|1956.5|1957|1956.5|70
1621580890000|2021-05-21 07:08:10|1980|1976|1979.5|1975.5|1980.5|1976|1979.5|1975.5|250
1621580900000|2021-05-21 07:08:20||1976||1976||1976||1976|0
1621608890000|2021-05-21 14:54:50|1956.5|1956|1957|1956.5|1957|1956.5|1956.5|1956|747
1621580930000|2021-05-21 07:08:50||1976.5||1976.5||1976.5||1976.5|65417
1621608900000|2021-05-21 14:55:00|||||||||402
1621580940000|2021-05-21 07:09:00|1979|1976|1979.5|1976|1979.5|1976|1979|1976|97
1621608910000|2021-05-21 14:55:10|1956.5|1956|1957|1956|1957|1956|1956.5|1956|95
1621580960000|2021-05-21 07:09:20|1979|1975.5|1979.5|1975.5|1979.5|1976|1979|1975.5|102
1621608920000|2021-05-21 14:55:20|1956.5||1956.5||1956.5||1956.5||512
1621580990000|2021-05-21 07:09:50|||||||||250
1621608930000|2021-05-21 14:55:30|||||||||16
1621581000000|2021-05-21 07:10:00||1976||1976.5||1976.5||1976|0
1621608940000|2021-05-21 14:55:40|1957|1956.5|1956.5|1956|1957|1956.5|1956.5|1956|178
1621581020000|2021-05-21 07:10:20|1980|1977|1981.5|1978|1981.5|1978|1980|1977|488
1621608950000|2021-05-21 14:55:50|||||||||104
1621581030000|2021-05-21 07:10:30|1982|1978.5|1982|1978.5|1982|1978.5|1981.5|1978.5|0
1621608960000|2021-05-21 14:56:00|1957|1956.5|1957|1956.5|1957|1956.5|1956.5|1956|234
1621581120000|2021-05-21 07:12:00|1983|1979|1984.5|1983.5|1984.5|1983.5|1983|1979|99
1621608970000|2021-05-21 14:56:10|1957.5||1957.5||1957.5||1957.5||267
1621581140000|2021-05-21 07:12:20|1986|1984|1987|1984|1987|1986|1986|1984|270
1621609010000|2021-05-21 14:56:50||1957||1957||1957||1957|0
1621581150000|2021-05-21 07:12:30|1987.5||1987.5||1987.5||1987||0
1621609020000|2021-05-21 14:57:00|1958|1956.5|1958|1957|1958.5|1957.5|1958|1956.5|692
1621581160000|2021-05-21 07:12:40|1987|1983.5|1985|1983.5|1987|1983.5|1984.5|1982|523
1621609050000|2021-05-21 14:57:30|1957.5||1957.5||1957.5||1957.5||0
1621581190000|2021-05-21 07:13:10||1982.5||1982||1982.5||1982|10
1621609080000|2021-05-21 14:58:00|||||||||4
1621581200000|2021-05-21 07:13:20||1982.5||1982.5||1982.5||1982.5|1
1621609110000|2021-05-21 14:58:30||1956.5||1957||1957||1956.5|333
1621581210000|2021-05-21 07:13:30|||||||||9
1621609130000|2021-05-21 14:58:50|1957|1956.5|1957.5|1957|1957.5|1957|1957|1956.5|186
1621581250000|2021-05-21 07:14:10|1985.5|1983|1985|1983.5|1986.5|1983.5|1985|1983|106
1621609140000|2021-05-21 14:59:00||1956.5||1956.5||1956.5||1956.5|182
1621581260000|2021-05-21 07:14:20|1986.5||1986.5||1986.5||1986||0
1621609150000|2021-05-21 14:59:10||1957||1957||1957||1957|12
1621581280000|2021-05-21 07:14:40|1986|1984|1986.5|1984.5|1986.5|1984.5|1986|1984|0
1621609160000|2021-05-21 14:59:20||1956.5||1956.5||1956.5||1956.5|118
1621581290000|2021-05-21 07:14:50||1985||1985||1985||1985|0
1621609180000|2021-05-21 14:59:40||1957||1957||1957||1956.5|246
1621581310000|2021-05-21 07:15:10|1988|1985.5|1989.5|1987|1989.5|1987|1988|1985.5|505
1621609190000|2021-05-21 14:59:50||1956.5||1956.5||1956.5||1956.5|22
1621581320000|2021-05-21 07:15:20||1987.5||1987.5||1987.5||1987.5|26
1621609200000|2021-05-21 15:00:00|1957|1957|1957|1956.5|1957.5|1957|1957|1956.5|335
1621581340000|2021-05-21 07:15:40|1990|1988.5|1991|1988.5|1991|1988.5|1990|1988.5|95
1621609210000|2021-05-21 15:00:10|||||||||8
1621581370000|2021-05-21 07:16:10|||||||||1
1621609220000|2021-05-21 15:00:20|||||||||28
1621581380000|2021-05-21 07:16:20|||||||||3
1621609230000|2021-05-21 15:00:30|1957.5||1957.5||1957.5||1957.5||25
1621581400000|2021-05-21 07:16:40|1990.5||1990.5||1990.5||1990.5||0
1621609260000|2021-05-21 15:01:00|1957|1956|1957|1956|1957|1956|1957|1956|1015
1621581420000|2021-05-21 07:17:00|1990|1988|1990.5|1987.5|1990.5|1988|1990|1987.5|203
1621609280000|2021-05-21 15:01:20|1957.5|1956.5|1958|1957|1958|1957.5|1957.5|1956.5|1175
1621581430000|2021-05-21 07:17:10||1988||1987.5||1988||1987.5|0
1621609370000|2021-05-21 15:02:50|1957.5|1956.5|1957.5|1956.5|1957.5|1957|1957.5|1956.5|1116
1621581440000|2021-05-21 07:17:20|1990||1990||1990||1990||0
1621609380000|2021-05-21 15:03:00|||||||||87
1621581450000|2021-05-21 07:17:30||1988||1988||1988||1988|0
1621609390000|2021-05-21 15:03:10|||||||||98
1621581470000|2021-05-21 07:17:50|1989.5|1987.5|1990|1987.5|1990|1987.5|1989|1987.5|49
1621609410000|2021-05-21 15:03:30|1957|1956|1956.5|1955.5|1957|1956|1956|1955.5|2729
1621581480000|2021-05-21 07:18:00|1989.5||1989.5||1989.5||1989.5||0
1621609420000|2021-05-21 15:03:40|||||||||907
1621581500000|2021-05-21 07:18:20|1988.5|1987|1988|1986.5|1988.5|1987|1988|1986.5|51
1621609430000|2021-05-21 15:03:50|1956|1955|1955.5|1955|1956|1955|1955.5|1955|1000
1621581510000|2021-05-21 07:18:30||1987||1986.5||1987||1986.5|123
1621609440000|2021-05-21 15:04:00|1956||1956||1956||1955.5||725
1621581520000|2021-05-21 07:18:40||1986||1986||1986||1986|4
1621609500000|2021-05-21 15:05:00|||||||||189
1621581540000|2021-05-21 07:19:00|1987.5|1985.5|1987.5|1986|1987.5|1986|1987|1985.5|250
1621609510000|2021-05-21 15:05:10|||||||||4
1621609520000|2021-05-21 15:05:20|||||||||164
1621581560000|2021-05-21 07:19:20|1988|1986.5|1987.5|1986.5|1988|1986.5|1987.5|1986.5|0
1621609530000|2021-05-21 15:05:30|1956.5|1955.5|1957|1956|1957|1956.5|1956.5|1955|2231
1621581580000|2021-05-21 07:19:40|1988|1987|1990|1988|1990|1988|1988|1987|661
1621609560000|2021-05-21 15:06:00|1957.5|1956.5|1957|1956.5|1957.5|1956.5|1957|1956.5|1524
1621581600000|2021-05-21 07:20:00|1989.5|1987|1989|1986.5|1989.5|1987|1989|1986.5|40
1621609580000|2021-05-21 15:06:20|1957.5|1956|1957|1956.5|1957.5|1956.5|1957|1956|649
1621581610000|2021-05-21 07:20:10|1988||1988||1988||1988||0
1621609590000|2021-05-21 15:06:30|||||||||143
1621581620000|2021-05-21 07:20:20|1987.5|1986|1988|1985.5|1988|1986|1987.5|1985.5|354
1621609620000|2021-05-21 15:07:00|||||||||574
1621581640000|2021-05-21 07:20:40|1987.5||1987.5||1987.5||1987.5||0
1621609630000|2021-05-21 15:07:10|1956.5|1956|1957.5|1957|1957.5|1957|1956.5|1956|809
1621581650000|2021-05-21 07:20:50|1987|1985|1986.5|1984|1987|1985|1986|1984|152
1621609640000|2021-05-21 15:07:20|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|134
1621581670000|2021-05-21 07:21:10|1986|1983.5|1985.5|1983|1986|1983.5|1984.5|1983|317
1621609660000|2021-05-21 15:07:40|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|194
1621581680000|2021-05-21 07:21:20||1983.5||1983.5||1983.5||1983.5|0
1621609670000|2021-05-21 15:07:50|1958||1957.5||1958||1957.5||81
1621609680000|2021-05-21 15:08:00|||||||||20
1621581690000|2021-05-21 07:21:30|1986|1984|1986|1984.5|1986|1984.5|1986|1984|1725
1621609690000|2021-05-21 15:08:10|||||||||109
1621581700000|2021-05-21 07:21:40|1985.5|1984|1984.5|1982.5|1987|1984|1984.5|1982|1061
1621609710000|2021-05-21 15:08:30|||||||||134
1621581710000|2021-05-21 07:21:50|1984||1984.5||1984.5||1984||0
1621609720000|2021-05-21 15:08:40|||||||||279
1621581730000|2021-05-21 07:22:10|1985.5|1983|1984.5|1983|1986|1983.5|1984.5|1983|0
1621609750000|2021-05-21 15:09:10|1958|1957.5|1960|1959.5|1960|1959.5|1958|1957.5|3454
1621581770000|2021-05-21 07:22:50|||||||||90
1621609760000|2021-05-21 15:09:20|1959.5|1959|1958.5|1957.5|1959.5|1959|1958.5|1957.5|4041
1621581780000|2021-05-21 07:23:00|1984|1983.5|1986|1984.5|1986|1984.5|1984|1983.5|1081
1621609770000|2021-05-21 15:09:30|1958||1958||1958.5||1958||0
1621581790000|2021-05-21 07:23:10|1986.5||1986.5||1986.5||1986.5||78
1621609780000|2021-05-21 15:09:40|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|1660
1621581810000|2021-05-21 07:23:30|1985.5||1985.5||1985.5||1985.5||0
1621609800000|2021-05-21 15:10:00|1957|1956.5|1957|1956|1957|1956.5|1956.5|1956|1064
1621581880000|2021-05-21 07:24:40||1985||1985||1985||1985|0
1621609830000|2021-05-21 15:10:30|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|204
1621581990000|2021-05-21 07:26:30|1985|1984.5|1985|1983.5|1985.5|1984.5|1985|1983.5|982
1621609850000|2021-05-21 15:10:50|1957|1956|1957|1956|1957|1956|1957|1956|373
1621582000000|2021-05-21 07:26:40|||||||||74
1621609860000|2021-05-21 15:11:00|1956.5||1956.5||1956.5||1956.5||0
1621582010000|2021-05-21 07:26:50|1984.5|1983|1983.5|1981|1984.5|1983|1983.5|1981|295
1621609870000|2021-05-21 15:11:10|1956|1955.5|1956.5|1955.5|1956.5|1955.5|1956|1955.5|548
1621582020000|2021-05-21 07:27:00|1983||1983||1983||1983||0
1621609890000|2021-05-21 15:11:30|||||||||105
1621582090000|2021-05-21 07:28:10|1982.5|1980.5|1982.5|1980|1982.5|1981|1982|1980|45
1621609910000|2021-05-21 15:11:50|||||||||121
1621582100000|2021-05-21 07:28:20|1982|1979.5|1982|1980|1982|1980|1982|1979.5|0
1621609920000|2021-05-21 15:12:00|||||||||65
1621582110000|2021-05-21 07:28:30||1979.5||1979.5||1979.5||1979.5|0
1621609930000|2021-05-21 15:12:10|||||||||194
1621609950000|2021-05-21 15:12:30|||||||||123
1621582120000|2021-05-21 07:28:40|1981|1979|1981.5|1979|1981.5|1979|1981|1979|427
1621609970000|2021-05-21 15:12:50|1956||1956||1956||1956||457
1621582140000|2021-05-21 07:29:00|1981|1978.5|1979|1977|1981|1978.5|1979|1977|601
1621609990000|2021-05-21 15:13:10||1955||1955||1955||1955|716
1621582190000|2021-05-21 07:29:50|||||||||4
1621610000000|2021-05-21 15:13:20|||||||||3
1621582200000|2021-05-21 07:30:00|1978.5|1976.5|1975.5|1974|1978.5|1976.5|1975.5|1974|1200
1621610010000|2021-05-21 15:13:30|||||||||105
1621582260000|2021-05-21 07:31:00|1976.5|1974.5|1977|1974.5|1977|1974.5|1976.5|1974.5|415
1621610020000|2021-05-21 15:13:40|||||||||105
1621582270000|2021-05-21 07:31:10||1975||1975||1975||1975|0
1621610030000|2021-05-21 15:13:50|1956.5|1955.5|1957|1956.5|1957|1956.5|1956|1955.5|1716
1621582280000|2021-05-21 07:31:20|||||||||17
1621610100000|2021-05-21 15:15:00|1957.5|1957|1957.5|1957|1957.5|1957|1957|1957|583
1621582290000|2021-05-21 07:31:30|1976.5|1974.5|1977|1975|1977|1975|1976.5|1974|51
1621610120000|2021-05-21 15:15:20|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957|418
1621582320000|2021-05-21 07:32:00|1976.5||1976.5||1976.5||1976.5||0
1621610130000|2021-05-21 15:15:30|1958.5|1958|1958.5|1958|1958.5|1958|1958|1958|355
1621582340000|2021-05-21 07:32:20|1976||1976||1976||1976||0
1621610150000|2021-05-21 15:15:50||1957.5||1957.5||1958||1957.5|157
1621582350000|2021-05-21 07:32:30|1975|1974.5|1975|1973|1975|1974.5|1975|1972.5|346
1621610170000|2021-05-21 15:16:10|||||||||150
1621582390000|2021-05-21 07:33:10||1972.5||1972.5||1972.5||1972.5|0
1621610210000|2021-05-21 15:16:50|1958||1958||1958||1958||389
1621582430000|2021-05-21 07:33:50|1974.5|1973|1975|1973|1975|1973|1974.5|1973|0
1621610220000|2021-05-21 15:17:00|1958.5||1958.5||1958.5||1958.5||307
1621582450000|2021-05-21 07:34:10|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|0
1621610230000|2021-05-21 15:17:10|1958|1958|1958.5|1957.5|1958.5|1958|1958|1957.5|181
1621582470000|2021-05-21 07:34:30|1974||1974||1974||1974||0
1621610240000|2021-05-21 15:17:20|||||||||966
1621582500000|2021-05-21 07:35:00|1973.5|1972|1973|1971|1973.5|1972|1972.5|1971|693
1621610250000|2021-05-21 15:17:30|||||||||65
1621582610000|2021-05-21 07:36:50|1972.5|1970.5|1971.5|1969.5|1972.5|1970.5|1971.5|1969.5|152
1621610270000|2021-05-21 15:17:50|1958||1958.5||1958.5||1958||26
1621582620000|2021-05-21 07:37:00|1972|1970|1971.5|1970|1972.5|1970.5|1971.5|1970|50
1621610280000|2021-05-21 15:18:00|1958|1957|1958|1957|1958.5|1957|1957.5|1956.5|2231
1621582630000|2021-05-21 07:37:10|||||||||26
1621610300000|2021-05-21 15:18:20||1957.5||1957.5||1957.5||1957.5|0
1621582700000|2021-05-21 07:38:20|1972.5|1970.5|1973|1971|1973|1971.5|1971.5|1970.5|435
1621610310000|2021-05-21 15:18:30|1958.5|1958|1958.5|1958|1958.5|1958|1958.5|1958|57
1621582710000|2021-05-21 07:38:30|1972.5||1973||1973||1972.5||0
1621610320000|2021-05-21 15:18:40||1957.5||1957.5||1957.5||1957.5|193
1621582760000|2021-05-21 07:39:20|1972.5|1970.5|1972|1970|1972.5|1970.5|1972|1970|318
1621610380000|2021-05-21 15:19:40|||||||||239
1621582770000|2021-05-21 07:39:30||1969.5||1969.5||1969.5||1969.5|50
1621610390000|2021-05-21 15:19:50||1958||1957.5||1958||1957.5|1381
1621582790000|2021-05-21 07:39:50|1971.5||1971||1971.5||1971||0
1621610410000|2021-05-21 15:20:10||1958||1958||1958||1958|1487
1621610420000|2021-05-21 15:20:20|||||||||177
1621582800000|2021-05-21 07:40:00|1970.5||1970.5||1970.5||1970.5||0
1621582840000|2021-05-21 07:40:40|1971||1971||1971||1971||52
1621610430000|2021-05-21 15:20:30|||||||||192
1621582850000|2021-05-21 07:40:50|1970.5||1970.5||1970.5||1970.5||0
1621610440000|2021-05-21 15:20:40|||||||||250
1621582890000|2021-05-21 07:41:30|1971||1971||1971||1971||0
1621610450000|2021-05-21 15:20:50|||||||||238
1621582900000|2021-05-21 07:41:40|1970.5||1971||1971||1970.5||97
1621610460000|2021-05-21 15:21:00||1957.5||1957.5||1957.5||1957.5|444
1621582910000|2021-05-21 07:41:50|||||||||900
1621610470000|2021-05-21 15:21:10|1958||1958||1958||1958||1028
1621582940000|2021-05-21 07:42:20|1970.5||1971||1971||1970.5||10
1621610480000|2021-05-21 15:21:20|1958.5||1958.5||1958.5||1958.5||178
1621582950000|2021-05-21 07:42:30|1970|1969|1969.5|1968|1970|1969|1969.5|1968|127
1621610500000|2021-05-21 15:21:40||1958||1958||1958||1958|725
1621582960000|2021-05-21 07:42:40|1969||1969||1969||1969||0
1621610520000|2021-05-21 15:22:00|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|653
1621582980000|2021-05-21 07:43:00|1968.5|1967.5|1968|1965.5|1969|1967.5|1968|1965.5|554
1621610530000|2021-05-21 15:22:10|1958.5||1958.5||1958.5||1958.5||386
1621582990000|2021-05-21 07:43:10|1967.5||1967||1968||1967||70
1621610550000|2021-05-21 15:22:30|1958|1958|1958|1957.5|1958|1958|1958|1957.5|301
1621583000000|2021-05-21 07:43:20|1966|1965|1966|1963.5|1966|1965|1966|1963.5|1691
1621610570000|2021-05-21 15:22:50|||||||||217
1621583040000|2021-05-21 07:44:00||1964||1964.5||1964.5||1964|152
1621610580000|2021-05-21 15:23:00|||||||||21
1621583050000|2021-05-21 07:44:10|1967|1965|1968|1965.5|1968|1965.5|1967|1965|67
1621610590000|2021-05-21 15:23:10|||||||||516
1621583070000|2021-05-21 07:44:30||1966||1966||1966||1966|0
1621610600000|2021-05-21 15:23:20|||||||||173
1621610610000|2021-05-21 15:23:30|||||||||503
1621583100000|2021-05-21 07:45:00|1969|1967|1968.5|1967|1969|1967|1968.5|1966.5|13
1621610620000|2021-05-21 15:23:40|||||||||4
1621583110000|2021-05-21 07:45:10||1966.5||1966.5||1966.5||1966.5|0
1621610630000|2021-05-21 15:23:50|||||||||81
1621583120000|2021-05-21 07:45:20|1968|1966|1968.5|1966.5|1968.5|1966.5|1968|1966|118
1621610640000|2021-05-21 15:24:00|1958.5|1958|1959|1958.5|1959|1958.5|1958.5|1958|1539
1621583140000|2021-05-21 07:45:40|||||||||25
1621610650000|2021-05-21 15:24:10|||||||||238
1621583150000|2021-05-21 07:45:50|1968||1968.5||1968.5||1968||0
1621610660000|2021-05-21 15:24:20||1958||1958.5||1958.5||1958|1002
1621583160000|2021-05-21 07:46:00|1968|1966|1968|1966|1968|1966|1967.5|1966|162
1621610670000|2021-05-21 15:24:30|1959.5|1959|1960.5|1960|1961|1960|1959.5|1958.5|3007
1621583170000|2021-05-21 07:46:10|1967.5||1967.5||1967.5||1967.5||0
1621610680000|2021-05-21 15:24:40||1959.5||1959.5||1959.5||1959.5|252
1621583190000|2021-05-21 07:46:30|1967||1967||1967||1967||0
1621610690000|2021-05-21 15:24:50||1960||1960||1960||1960|0
1621583200000|2021-05-21 07:46:40|1966.5|1965.5|1966|1965|1967|1965.5|1966|1965|253
1621583220000|2021-05-21 07:47:00|1966.5||1966.5||1966.5||1966.5||0
1621610700000|2021-05-21 15:25:00|||||||||74
1621583230000|2021-05-21 07:47:10|1967|1964.5|1966.5|1964.5|1967|1964.5|1966|1964.5|199
1621610710000|2021-05-21 15:25:10|||||||||149
1621583280000|2021-05-21 07:48:00|1966|1964|1964.5|1963|1966|1964|1964.5|1963|511
1621610720000|2021-05-21 15:25:20||1959.5||1959.5||1959.5||1959.5|453
1621583330000|2021-05-21 07:48:50|||||||||26
1621610730000|2021-05-21 15:25:30|1961|1960|1961.5|1961|1961.5|1961|1961|1959.5|2500
1621583340000|2021-05-21 07:49:00|||||||||234
1621610740000|2021-05-21 15:25:40|1962||1961.5||1962||1961.5||58
1621583370000|2021-05-21 07:49:30|1964|1962.5|1962.5|1961.5|1964|1962.5|1962.5|1961.5|525
1621610750000|2021-05-21 15:25:50|||||||||50
1621583430000|2021-05-21 07:50:30|||||||||17
1621610780000|2021-05-21 15:26:20|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|350
1621583440000|2021-05-21 07:50:40|1963|1962|1963.5|1962|1963.5|1962|1962.5|1962|302
1621610800000|2021-05-21 15:26:40|1961|1960.5|1961|1960.5|1961.5|1960.5|1961|1960.5|1264
1621583460000|2021-05-21 07:51:00||1961.5||1961.5||1961.5||1961.5|0
1621610810000|2021-05-21 15:26:50|||||||||109
1621583500000|2021-05-21 07:51:40|1963||1963||1963||1963||0
1621610820000|2021-05-21 15:27:00|||||||||133
1621583540000|2021-05-21 07:52:20|1962.5|1961|1961.5|1960|1962.5|1961|1961.5|1960|332
1621610830000|2021-05-21 15:27:10|||||||||54
1621583550000|2021-05-21 07:52:30|1961||1961||1961||1961||0
1621610840000|2021-05-21 15:27:20|||||||||100
1621583560000|2021-05-21 07:52:40|1960.5|1959.5|1960|1958.5|1960.5|1959.5|1960|1958.5|357
1621610850000|2021-05-21 15:27:30|1960.5|1960|1961|1960|1961|1960|1960.5|1960|3192
1621583600000|2021-05-21 07:53:20|||||||||26
1621610870000|2021-05-21 15:27:50|||||||||79
1621583610000|2021-05-21 07:53:30|1960.5||1960.5||1960.5||1960.5||0
1621610900000|2021-05-21 15:28:20|||||||||83
1621583670000|2021-05-21 07:54:30|||||||||5
1621610910000|2021-05-21 15:28:30|1960.5|1960.5|1960.5|1960|1960.5|1960.5|1960.5|1960|284
1621583690000|2021-05-21 07:54:50|1961|1959|1961.5|1959.5|1961.5|1959.5|1961|1959|250
1621610920000|2021-05-21 15:28:40|1961|1960.5|1961.5|1960.5|1961.5|1960.5|1961|1960.5|875
1621610930000|2021-05-21 15:28:50|1961|1961|1961.5|1961|1961.5|1961|1961|1961|256
1621583700000|2021-05-21 07:55:00||1959||1959||1959||1959|0
1621610940000|2021-05-21 15:29:00|||||||||336
1621583780000|2021-05-21 07:56:20|1962|1959.5|1962|1961.5|1962|1961.5|1961.5|1959.5|1669
1621610950000|2021-05-21 15:29:10|1962|1961.5|1962|1961|1962|1961.5|1962|1961|174
1621583790000|2021-05-21 07:56:30|1962.5|1962|1963|1961.5|1963|1962|1962.5|1961.5|996
1621610960000|2021-05-21 15:29:20|1961.5|1961.5|1960.5|1959.5|1961.5|1961.5|1960.5|1959.5|3439
1621583850000|2021-05-21 07:57:30|1963.5|1962|1964.5|1963|1964.5|1963|1963.5|1962|1184
1621610970000|2021-05-21 15:29:30|||||||||325
1621583860000|2021-05-21 07:57:40|1965||1965.5||1965.5||1965||0
1621610980000|2021-05-21 15:29:40|1960|1960|1960.5|1959|1960.5|1960|1960|1959|427
1621583880000|2021-05-21 07:58:00||1964||1964||1964||1964|321
1621610990000|2021-05-21 15:29:50|1960||1959.5||1960||1959.5||56
1621583890000|2021-05-21 07:58:10|1966|1964.5|1966.5|1965|1967|1965|1966|1964.5|8
1621583900000|2021-05-21 07:58:20|||||||||1000
1621583930000|2021-05-21 07:58:50|1966||1966.5||1966.5||1966||7
1621583940000|2021-05-21 07:59:00|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|127
1621583960000|2021-05-21 07:59:20|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|0
1621583970000|2021-05-21 07:59:30|||||||||1
1621584010000|2021-05-21 08:00:10|1966||1966||1966||1966||78
1621584050000|2021-05-21 08:00:50|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|87
1621584070000|2021-05-21 08:01:10|1967||1967||1967||1967||732
1621584080000|2021-05-21 08:01:20|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|7
1621584090000|2021-05-21 08:01:30|1967|1965.5|1968|1966.5|1968|1966.5|1967|1965.5|263
1621584100000|2021-05-21 08:01:40|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|0
1621584160000|2021-05-21 08:02:40|1967|1965.5|1967|1965.5|1967.5|1966|1966|1965.5|1683
1621584180000|2021-05-21 08:03:00|1966.5|1965|1966.5|1964|1966.5|1965|1966|1964|5
1621584190000|2021-05-21 08:03:10|||||||||1000
1621584210000|2021-05-21 08:03:30|1966||1966||1966||1966||0
1621584220000|2021-05-21 08:03:40|1966.5|1964.5|1967.5|1965.5|1967.5|1965.5|1966.5|1964.5|302
1621584240000|2021-05-21 08:04:00|1967|1965|1967|1965|1967.5|1965|1967|1965|0
1621584250000|2021-05-21 08:04:10|1967.5|1965.5|1967.5|1966|1967.5|1966|1967.5|1965.5|16
1621584260000|2021-05-21 08:04:20|1968|1966.5|1970|1968|1970|1968|1968|1966.5|681
1621584270000|2021-05-21 08:04:30||1968.5||1968.5||1968.5||1968.5|0
1621584280000|2021-05-21 08:04:40|1970.5|1969|1971.5|1969.5|1971.5|1969.5|1970.5|1969|484
1621584300000|2021-05-21 08:05:00|1971|1969|1971|1969|1971|1969|1970.5|1969|0
1621584310000|2021-05-21 08:05:10|1970.5|1968.5|1969.5|1968|1970.5|1968.5|1969|1968|623
1621584330000|2021-05-21 08:05:30|1969|1967.5|1969.5|1967.5|1969.5|1967.5|1968.5|1967|231
1621584340000|2021-05-21 08:05:40|1970||1969||1970||1969||0
1621584350000|2021-05-21 08:05:50|1968.5|1967|1968|1966|1968.5|1967|1968|1966|10
1621584360000|2021-05-21 08:06:00||1966.5||1966.5||1966.5||1966.5|0
1621584370000|2021-05-21 08:06:10||1967||1967||1967||1966.5|69
1621584420000|2021-05-21 08:07:00|1967.5||1968||1968||1967.5||7
1621584520000|2021-05-21 08:08:40|1968.5|1967.5|1969|1967.5|1969.5|1968.5|1968.5|1967.5|1200
1621584540000|2021-05-21 08:09:00|1969.5|1968|1969.5|1967.5|1969.5|1968|1969.5|1967.5|0
1621584560000|2021-05-21 08:09:20||1968||1968||1968.5||1968|0
1621584570000|2021-05-21 08:09:30|1969|1967.5|1967|1965.5|1969|1967.5|1967|1965.5|1941
1621584580000|2021-05-21 08:09:40|1967.5|1966.5|1967.5|1966|1967.5|1966.5|1967|1965.5|200
1621584590000|2021-05-21 08:09:50||1966.5||1966.5||1966.5||1966.5|0
1621584600000|2021-05-21 08:10:00|1967|1966|1965.5|1964.5|1967|1966|1965.5|1964.5|1130
1621584620000|2021-05-21 08:10:20|1966|1965|1966.5|1965.5|1966.5|1965.5|1966|1964.5|418
1621584630000|2021-05-21 08:10:30|1967|1966.5|1967.5|1966|1967.5|1966.5|1967|1965.5|395
1621584640000|2021-05-21 08:10:40|1967|1965.5|1966|1964.5|1967|1965.5|1966|1964.5|100
1621584700000|2021-05-21 08:11:40|1965.5||1965.5||1965.5||1965.5||0
1621584710000|2021-05-21 08:11:50|1965|1964|1965|1963.5|1965|1964|1964.5|1963.5|312
1621584720000|2021-05-21 08:12:00|1964.5|1963|1964|1962|1964.5|1963|1964|1962|574
1621584740000|2021-05-21 08:12:20|1963.5||1963.5||1963.5||1963.5||0
1621584780000|2021-05-21 08:13:00|1963||1963||1963||1963||0
1621584810000|2021-05-21 08:13:30|||||||||5
1621584850000|2021-05-21 08:14:10|||||||||4
1621584870000|2021-05-21 08:14:30|||||||||300
1621584890000|2021-05-21 08:14:50|||||||||6
1621584900000|2021-05-21 08:15:00|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1678
1621584910000|2021-05-21 08:15:10||1961||1961.5||1961.5||1961|0
1621584920000|2021-05-21 08:15:20||1961||1961||1961||1961|25
1621584950000|2021-05-21 08:15:50||1961.5||1961.5||1961.5||1961.5|0
1621584970000|2021-05-21 08:16:10|1963.5|1962|1963.5|1962.5|1963.5|1962.5|1963.5|1962|717
1621584980000|2021-05-21 08:16:20|1964|1963|1964|1962.5|1964.5|1963|1964|1962.5|610
1621585020000|2021-05-21 08:17:00|1964.5|1963|1965.5|1963.5|1965.5|1963.5|1964.5|1963|291
1621585050000|2021-05-21 08:17:30||1964||1964||1964||1964|0
1621585080000|2021-05-21 08:18:00|1966|1964.5|1966|1964.5|1966|1965|1966|1964.5|124
1621585130000|2021-05-21 08:18:50||1965||1965||1965||1965|223
1621585150000|2021-05-21 08:19:10|1966.5|1964.5|1967.5|1965.5|1967.5|1965.5|1966.5|1964.5|13
1621585190000|2021-05-21 08:19:50|1967|1965|1967|1965|1967|1965|1966.5|1965|0
1621585260000|2021-05-21 08:21:00|1966.5|1964.5|1964.5|1963|1966.5|1964.5|1964|1963|905
1621585290000|2021-05-21 08:21:30|||||||||3
1621585320000|2021-05-21 08:22:00|1964|1962.5|1962.5|1961.5|1964|1962.5|1962.5|1961.5|603
1621585330000|2021-05-21 08:22:10|1962|1961|1962|1960|1962|1961|1961.5|1960|149
1621585370000|2021-05-21 08:22:50|||||||||22
1621585440000|2021-05-21 08:24:00||1960.5||1960.5||1960.5||1960.5|0
1621585470000|2021-05-21 08:24:30|||||||||100
1621585500000|2021-05-21 08:25:00|1961.5|1960|1962|1961|1962|1961.5|1961.5|1960|2252
1621585530000|2021-05-21 08:25:30|||||||||254
1621585560000|2021-05-21 08:26:00|1961.5|1960.5|1962|1960.5|1962|1960.5|1961.5|1960.5|141
1621585590000|2021-05-21 08:26:30|1962.5|1961|1962.5|1961|1962.5|1961.5|1962.5|1961|619
1621585610000|2021-05-21 08:26:50|1963|1962|1963|1962|1963|1962|1963|1962|146
1621585680000|2021-05-21 08:28:00|1962.5|1961.5|1962|1960.5|1962.5|1962|1962|1960.5|1798
1621585690000|2021-05-21 08:28:10||1961.5||1961.5||1961.5||1961.5|144
1621585700000|2021-05-21 08:28:20|1962.5||1963||1963||1962.5||291
1621585710000|2021-05-21 08:28:30|1963.5|1962|1965.5|1963.5|1965.5|1963.5|1963.5|1962|593
1621585720000|2021-05-21 08:28:40|1965||1965||1965||1965||0
1621585740000|2021-05-21 08:29:00|1964.5|1963|1964.5|1962.5|1964.5|1963|1964|1962.5|510
1621585750000|2021-05-21 08:29:10||1963||1963||1963||1963|0
1621585760000|2021-05-21 08:29:20|1965|1963.5|1965|1964|1965|1964|1964.5|1963|209
1621585770000|2021-05-21 08:29:30|1966|1964.5|1967.5|1965.5|1967.5|1966|1966|1964.5|189
1621585780000|2021-05-21 08:29:40|||||||||300
1621585790000|2021-05-21 08:29:50||1966||1966.5||1966.5||1966|0
1621585800000|2021-05-21 08:30:00|1968||1968||1968||1967.5||119
1621585810000|2021-05-21 08:30:10|1967.5|1966|1967.5|1965.5|1967.5|1966|1966.5|1965.5|250
1621585820000|2021-05-21 08:30:20|1967|1965|1965.5|1963.5|1967|1965|1965.5|1963.5|1410
1621585860000|2021-05-21 08:31:00|1965||1965||1965||1965||0
1621585880000|2021-05-21 08:31:20|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|12
1621585890000|2021-05-21 08:31:30|1965|1963.5|1965.5|1963.5|1965.5|1963.5|1964.5|1963|123
1621585930000|2021-05-21 08:32:10|1965|1963|1965|1963|1965|1963|1965|1963|0
1621585960000|2021-05-21 08:32:40|||||||||57
1621585990000|2021-05-21 08:33:10|1964|1962.5|1962.5|1960.5|1964|1962.5|1962.5|1960.5|1330
1621586000000|2021-05-21 08:33:20||1961||1961||1961||1961|0
1621586010000|2021-05-21 08:33:30|1962|1960.5|1962|1960.5|1962|1960.5|1962|1960.5|0
1621586020000|2021-05-21 08:33:40||1960||1960||1960||1959.5|0
1621586040000|2021-05-21 08:34:00|1961.5|1959.5|1962|1960|1962|1960|1961.5|1959.5|485
1621586060000|2021-05-21 08:34:20||1960.5||1960.5||1960.5||1960.5|0
1621586090000|2021-05-21 08:34:50|1961.5|1960|1961|1960|1961.5|1960|1961|1959.5|2598
1621586130000|2021-05-21 08:35:30|||||||||102
1621586140000|2021-05-21 08:35:40||1959.5||1960||1960||1959.5|2180
1621586150000|2021-05-21 08:35:50|1960.5||1960.5||1960.5||1960.5||0
1621586190000|2021-05-21 08:36:30|1961|1959.5|1961|1960|1961|1960|1961|1959.5|1305
1621586230000|2021-05-21 08:37:10|1960.5||1960.5||1960.5||1960.5||0
1621586240000|2021-05-21 08:37:20||1959.5||1960||1960||1959.5|1014
1621586250000|2021-05-21 08:37:30|1960|1959.5|1961|1960.5|1961|1960.5|1960|1959|2002
1621586260000|2021-05-21 08:37:40|1961.5||1961.5||1961.5||1961.5||53
1621586280000|2021-05-21 08:38:00||1960||1960||1960||1960|9
1621586300000|2021-05-21 08:38:20|1961||1961.5||1961.5||1961||428
1621586310000|2021-05-21 08:38:30|1961|1959.5|1961|1960|1961|1960|1960.5|1959.5|1824
1621586320000|2021-05-21 08:38:40|1960.5||1960.5||1960.5||1960.5||0
1621586340000|2021-05-21 08:39:00|1960|1959.5|1959.5|1958|1960|1960|1959|1958|1340
1621586370000|2021-05-21 08:39:30|||||||||1260
1621586380000|2021-05-21 08:39:40|1959||1959||1959||1959||0
1621586390000|2021-05-21 08:39:50|||||||||405
1621586400000|2021-05-21 08:40:00||1958.5||1958||1958.5||1958|300
1621586410000|2021-05-21 08:40:10|1959.5|1958.5|1961.5|1959.5|1961.5|1960.5|1959.5|1958.5|1685
1621586420000|2021-05-21 08:40:20|1962|1960|1962|1960.5|1962|1960.5|1961.5|1960|174
1621586430000|2021-05-21 08:40:30|1962.5|1961|1963|1961.5|1963.5|1961.5|1962.5|1961|0
1621586440000|2021-05-21 08:40:40|1963.5|1963|1963|1961.5|1963.5|1963|1963|1961.5|3750
1621586460000|2021-05-21 08:41:00|1962.5|1961|1962|1961|1962.5|1961|1962|1961|434
1621586470000|2021-05-21 08:41:10|1961.5|1960.5|1963|1961.5|1963|1961.5|1961.5|1960.5|640
1621586480000|2021-05-21 08:41:20|1962.5|1961|1962.5|1961|1962.5|1961|1962.5|1961|0
1621586490000|2021-05-21 08:41:30|1962||1962||1962||1962||0
1621586500000|2021-05-21 08:41:40|1961.5||1961.5||1961.5||1961.5||0
1621586510000|2021-05-21 08:41:50|1961|1960.5|1962|1961|1962|1961|1961|1960|6113
1621586520000|2021-05-21 08:42:00|1962.5|1961.5|1963|1962|1963|1962|1962.5|1961.5|461
1621586530000|2021-05-21 08:42:10|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962|1961.5|271
1621586540000|2021-05-21 08:42:20|1963|1962|1963.5|1962|1963.5|1962.5|1962.5|1962|1325
1621586550000|2021-05-21 08:42:30|1964|1962.5|1964|1963|1964|1963|1964|1962.5|2010
1621586560000|2021-05-21 08:42:40|1964.5|1963.5|1965|1963.5|1965|1963.5|1964.5|1963|430
1621586570000|2021-05-21 08:42:50|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|95
1621586580000|2021-05-21 08:43:00|1965||1965||1965||1965||0
1621586590000|2021-05-21 08:43:10|1965.5||1965.5||1965.5||1965.5||1108
1621586600000|2021-05-21 08:43:20|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|114
1621586610000|2021-05-21 08:43:30|1967||1966.5||1967||1966.5||198
1621586620000|2021-05-21 08:43:40|||||||||6
1621586630000|2021-05-21 08:43:50||1965.5||1965.5||1965.5||1965.5|188
1621586640000|2021-05-21 08:44:00|1967||1967||1967||1967||172
1621586650000|2021-05-21 08:44:10||1966||1966||1966||1966|0
1621586660000|2021-05-21 08:44:20|1967.5|1966.5|1967.5|1967|1967.5|1967|1967|1966.5|149
1621586670000|2021-05-21 08:44:30|1967|1966.5|1966.5|1966|1967|1966.5|1966.5|1965.5|989
1621586680000|2021-05-21 08:44:40|1967|1966.5|1967.5|1966.5|1967.5|1966.5|1967|1966.5|32
1621586700000|2021-05-21 08:45:00|1968|1966|1966.5|1965.5|1968|1966|1966.5|1965.5|611
1621586710000|2021-05-21 08:45:10|1966|1965|1964.5|1963.5|1966.5|1965|1964.5|1963.5|835
1621586740000|2021-05-21 08:45:40|1965|1964|1965|1963.5|1965|1964|1965|1963.5|266
1621586800000|2021-05-21 08:46:40|1964.5||1965||1965||1964||8
1621586840000|2021-05-21 08:47:20|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|137
1621586850000|2021-05-21 08:47:30|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|0
1621586910000|2021-05-21 08:48:30|||||||||100
1621586990000|2021-05-21 08:49:50|||||||||4
1621587000000|2021-05-21 08:50:00|1965.5|1964|1965.5|1964|1965.5|1964.5|1965.5|1964|63
1621587030000|2021-05-21 08:50:30|1965|1964.5|1966.5|1965|1966.5|1965.5|1965|1964.5|2813
1621587040000|2021-05-21 08:50:40|1967|1965.5|1967|1965.5|1967.5|1965.5|1967|1965.5|201
1621587060000|2021-05-21 08:51:00|||||||||434
1621587070000|2021-05-21 08:51:10|||||||||159
1621587080000|2021-05-21 08:51:20|||||||||30
1621587120000|2021-05-21 08:52:00|1966.5||1966.5||1966.5||1966.5||0
1621587130000|2021-05-21 08:52:10|1966|1965|1966.5|1965|1966.5|1965|1966|1965|20
1621587150000|2021-05-21 08:52:30|1966|1964.5|1965|1964|1966|1964.5|1965|1964|518
1621587300000|2021-05-21 08:55:00|1964.5|1963.5|1965|1963.5|1965|1963.5|1964.5|1963.5|295
1621587310000|2021-05-21 08:55:10|||||||||50
1621587380000|2021-05-21 08:56:20||1964||1963.5||1964||1963.5|0
1621587390000|2021-05-21 08:56:30|||||||||78
1621587430000|2021-05-21 08:57:10|1965.5|1964|1965.5|1964|1966|1964.5|1965.5|1964|315
1621587490000|2021-05-21 08:58:10|1965||1965||1965||1965||23
1621587580000|2021-05-21 08:59:40||1963.5||1963.5||1963.5||1963.5|18
1621587650000|2021-05-21 09:00:50||1964||1964||1964||1964|0
1621587660000|2021-05-21 09:01:00|||||||||1
1621587670000|2021-05-21 09:01:10|||||||||5
1621587710000|2021-05-21 09:01:50|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964|263
1621587730000|2021-05-21 09:02:10|||||||||1
1621587770000|2021-05-21 09:02:50|1966|1965|1966|1965|1966|1965|1966|1965|266
1621587780000|2021-05-21 09:03:00|1966.5|1965.5|1966.5|1965|1967|1966.5|1966.5|1965|1084
1621587790000|2021-05-21 09:03:10|||||||||3
1621587800000|2021-05-21 09:03:20|1966|1965.5|1966|1965.5|1966|1966|1966|1965.5|32
1621587810000|2021-05-21 09:03:30||1965||1965||1965||1965|146
1621587840000|2021-05-21 09:04:00|||||||||2
1621587850000|2021-05-21 09:04:10|||||||||343
1621587860000|2021-05-21 09:04:20|||||||||100
1621587910000|2021-05-21 09:05:10|1966.5|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|999
1621587920000|2021-05-21 09:05:20|1966.5|1965|1966|1965|1967|1965|1966|1965|262
1621587930000|2021-05-21 09:05:30|1966.5|1965.5|1966.5|1965|1966.5|1965.5|1966.5|1965|120
1621587970000|2021-05-21 09:06:10|||||||||3
1621588000000|2021-05-21 09:06:40|1966||1966||1966||1966||418
1621588010000|2021-05-21 09:06:50|||||||||45
1621588020000|2021-05-21 09:07:00|1966.5|1966|1966|1965.5|1966.5|1966|1966|1965|1696
1621588100000|2021-05-21 09:08:20|1965.5|1965|1966|1965|1966|1965|1965.5|1965|347
1621588110000|2021-05-21 09:08:30|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|453
1621588120000|2021-05-21 09:08:40|1965|1964|1965|1963.5|1965|1964|1965|1963.5|251
1621588140000|2021-05-21 09:09:00|||||||||20
1621588180000|2021-05-21 09:09:40|1964.5||1964.5||1964.5||1964.5||2
1621588190000|2021-05-21 09:09:50|||||||||22
1621588530000|2021-05-21 09:15:30|1966|1965|1968.5|1967|1968.5|1967|1966|1965|1886
1621588540000|2021-05-21 09:15:40|||||||||110
1621588550000|2021-05-21 09:15:50|1969|1967.5|1969.5|1968|1969.5|1968|1969|1967.5|661
1621588560000|2021-05-21 09:16:00|1969||1969.5||1969.5||1969||100
1621588630000|2021-05-21 09:17:10|||||||||100
1621588660000|2021-05-21 09:17:40|1969|1967.5|1968|1966|1969|1967.5|1967|1966|3904
1621588670000|2021-05-21 09:17:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|0
1621588700000|2021-05-21 09:18:20|1968|1967|1969|1968|1969|1968|1968|1967|1946
1621588710000|2021-05-21 09:18:30|1969.5|1968.5|1970|1968.5|1970|1968.5|1969|1968|120
1621588720000|2021-05-21 09:18:40||1969||1969||1969||1969|125
1621588730000|2021-05-21 09:18:50|||||||||26
1621588810000|2021-05-21 09:20:10|1969.5|1968.5|1970|1968.5|1970|1968.5|1969.5|1968.5|973
1621588820000|2021-05-21 09:20:20||1969||1969||1969||1969|0
1621588830000|2021-05-21 09:20:30|1969.5||1970||1970||1969.5||351
1621588930000|2021-05-21 09:22:10|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|118
1621588950000|2021-05-21 09:22:30|1969|1968|1969|1968|1969|1968|1969|1968|508
1621588980000|2021-05-21 09:23:00|1968.5|1967.5|1967.5|1966.5|1969|1967.5|1967.5|1966.5|792
1621589000000|2021-05-21 09:23:20|||||||||252
1621589040000|2021-05-21 09:24:00|1967|1966|1967|1966|1967|1966|1966.5|1966|188
1621589070000|2021-05-21 09:24:30|1966.5|1965.5|1966|1964|1966.5|1965.5|1966|1964|708
1621589080000|2021-05-21 09:24:40|1965.5||1965.5||1965.5||1965.5||1291
1621589090000|2021-05-21 09:24:50|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|60
1621589170000|2021-05-21 09:26:10|1965.5||1965.5||1965.5||1965.5||0
1621589180000|2021-05-21 09:26:20|1965|1964|1965.5|1964|1965.5|1964|1965|1964|239
1621589210000|2021-05-21 09:26:50|||||||||1
1621589240000|2021-05-21 09:27:20|1965||1965||1965||1965||30
1621589250000|2021-05-21 09:27:30|1965.5||1965.5||1965.5||1965.5||40
1621589260000|2021-05-21 09:27:40|||||||||67
1621589270000|2021-05-21 09:27:50|1966|1964.5|1967|1965.5|1967|1966|1966|1964.5|2736
1621589280000|2021-05-21 09:28:00|1967.5|1966|1968|1966|1968.5|1966.5|1967.5|1966|261
1621589300000|2021-05-21 09:28:20|||||||||220
1621589310000|2021-05-21 09:28:30||1966.5||1966.5||1966.5||1966.5|0
1621589330000|2021-05-21 09:28:50|1967.5||1967.5||1967.5||1967.5||0
1621589390000|2021-05-21 09:29:50|1967|1966|1967|1966|1967|1966|1967|1966|167
1621589430000|2021-05-21 09:30:30|||||||||75
1621589450000|2021-05-21 09:30:50|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|500
1621589580000|2021-05-21 09:33:00|1966|1965|1965.5|1965|1966|1965|1965.5|1964.5|1169
1621589630000|2021-05-21 09:33:50|1966||1966.5||1966.5||1966||1471
1621589690000|2021-05-21 09:34:50|1966||1966||1966||1966||0
1621589740000|2021-05-21 09:35:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965|303
1621590040000|2021-05-21 09:40:40|1967|1966|1967|1966|1967|1966.5|1966.5|1966|983
1621590080000|2021-05-21 09:41:20|1967.5|1966.5|1967.5|1966.5|1967.5|1967|1967.5|1966|530
1621590100000|2021-05-21 09:41:40||1967||1966.5||1967||1966.5|0
1621590140000|2021-05-21 09:42:20|1967||1967||1967||1967||0
1621590150000|2021-05-21 09:42:30|1967.5|1967|1969|1967|1970.5|1969|1967.5|1966.5|1292
1621590160000|2021-05-21 09:42:40||1967.5||1968||1968||1967.5|0
1621590250000|2021-05-21 09:44:10||1968.5||1968||1968.5||1968|283
1621590270000|2021-05-21 09:44:30|||||||||1128
1621590280000|2021-05-21 09:44:40|1968.5|1967.5|1968|1967|1968.5|1967.5|1967.5|1967|726
1621590340000|2021-05-21 09:45:40||1967.5||1967.5||1967.5||1967.5|97
1621590360000|2021-05-21 09:46:00||1967||1967||1967||1967|0
1621590410000|2021-05-21 09:46:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|2954
1621590530000|2021-05-21 09:48:50|||||||||230
1621590600000|2021-05-21 09:50:00|1968|1967|1968|1967|1968|1967.5|1967.5|1967|998
1621590610000|2021-05-21 09:50:10|1968.5|1967.5|1968.5|1968|1968.5|1968|1968.5|1967|635
1621590620000|2021-05-21 09:50:20|1969|1968.5|1970.5|1969|1971|1969|1969|1968.5|886
1621590630000|2021-05-21 09:50:30|1971|1969.5|1972|1971.5|1972|1971.5|1971|1969.5|789
1621590640000|2021-05-21 09:50:40|1973|1972|1973|1971.5|1973.5|1972|1972.5|1971.5|1123
1621590650000|2021-05-21 09:50:50|1973.5|1972|1973.5|1972|1973.5|1972|1973|1972|296
1621590660000|2021-05-21 09:51:00|1973|1972.5|1973|1971.5|1973|1973|1973|1971.5|1101
1621590670000|2021-05-21 09:51:10|1973.5|1972|1973.5|1972|1973.5|1972|1973.5|1971.5|522
1621590680000|2021-05-21 09:51:20|1973||1973||1973||1973||0
1621590690000|2021-05-21 09:51:30|1973.5|1972.5|1973.5|1972|1973.5|1972.5|1973|1972|667
1621590700000|2021-05-21 09:51:40|1973|1972.5|1973.5|1972|1973.5|1972.5|1973|1972|759
1621590720000|2021-05-21 09:52:00|1973|1972.5|1973.5|1971.5|1973.5|1973|1972.5|1971.5|1330
1621590730000|2021-05-21 09:52:10|1973|1972|1973|1971.5|1973|1972|1973|1971.5|523
1621590750000|2021-05-21 09:52:30|1973.5|1972|1973.5|1972|1973.5|1972.5|1973.5|1971.5|605
1621590760000|2021-05-21 09:52:40||1972.5||1972.5||1972.5||1972|513
1621590770000|2021-05-21 09:52:50||1972||1972||1972||1972|0
1621590780000|2021-05-21 09:53:00||1972.5||1972.5||1973||1972|511
1621590790000|2021-05-21 09:53:10|1974.5|1973|1974.5|1973|1974.5|1973|1974|1973|569
1621590800000|2021-05-21 09:53:20|||||||||37
1621590810000|2021-05-21 09:53:30||1973.5||1973||1973.5||1973|390
1621590820000|2021-05-21 09:53:40|1975|1973.5|1975|1973.5|1975|1973.5|1975|1973.5|881
1621590830000|2021-05-21 09:53:50|1975.5|1974|1975.5|1974.5|1975.5|1974.5|1975.5|1974|217
1621590840000|2021-05-21 09:54:00|1975|1975|1975.5|1974.5|1975.5|1975|1975|1974.5|1684
1621590850000|2021-05-21 09:54:10|||||||||545
1621590860000|2021-05-21 09:54:20|1975|1974|1974|1972.5|1975|1974|1974|1972|2033
1621590870000|2021-05-21 09:54:30|1974.5|1973|1974|1972.5|1974.5|1973|1974|1972.5|553
1621590880000|2021-05-21 09:54:40|1974.5|1973|1975|1973.5|1975|1973.5|1974.5|1973|559
1621590890000|2021-05-21 09:54:50|1974.5|1973|1974.5|1972.5|1974.5|1973|1974.5|1972.5|0
1621590900000|2021-05-21 09:55:00|1975|1973|1975|1973.5|1975|1973.5|1975|1973|540
1621590910000|2021-05-21 09:55:10||1974||1974||1974||1974|516
1621590920000|2021-05-21 09:55:20||1973.5||1973.5||1973.5||1973.5|51
1621590930000|2021-05-21 09:55:30||1974||1973.5||1974||1973.5|511
1621590940000|2021-05-21 09:55:40|1975.5|1973|1975.5|1973.5|1975.5|1973.5|1975.5|1973|524
1621590950000|2021-05-21 09:55:50|1975||1975.5||1975.5||1975||0
1621590960000|2021-05-21 09:56:00||1974||1974.5||1974.5||1974|550
1621590970000|2021-05-21 09:56:10|||||||||520
1621590990000|2021-05-21 09:56:30|||||||||530
1621591000000|2021-05-21 09:56:40|1975|1973.5|1975.5|1974|1975.5|1974|1975|1973|352
1621591010000|2021-05-21 09:56:50|1975|1973.5|1974.5|1972.5|1975|1973.5|1974.5|1972.5|30
1621591020000|2021-05-21 09:57:00||1973||1973||1973.5||1973|540
1621591030000|2021-05-21 09:57:10|1974|1973.5|1974.5|1973.5|1974.5|1973.5|1974|1973|547
1621591050000|2021-05-21 09:57:30|1975|1974|1974.5|1972.5|1975|1974|1974|1972.5|926
1621591060000|2021-05-21 09:57:40|1975|1973|1975.5|1974.5|1975.5|1974.5|1975|1972.5|684
1621591070000|2021-05-21 09:57:50||1974||1973.5||1974.5||1973.5|0
1621591080000|2021-05-21 09:58:00||1974||1973.5||1974||1973.5|531
1621591090000|2021-05-21 09:58:10||1974||1974.5||1974.5||1974|512
1621591110000|2021-05-21 09:58:30||1974||1974.5||1975||1974|736
1621591120000|2021-05-21 09:58:40|1976|1975|1976|1974.5|1976|1975|1976|1974.5|640
1621591130000|2021-05-21 09:58:50||1975||1975||1975||1975|0
1621591140000|2021-05-21 09:59:00||1974.5||1974.5||1974.5||1974.5|566
1621591150000|2021-05-21 09:59:10|1976.5|1975|1976.5|1975.5|1976.5|1975.5|1976|1975|808
1621591170000|2021-05-21 09:59:30|||||||||724
1621591180000|2021-05-21 09:59:40|1977|1976|1977|1976|1977|1976|1977|1976|572
1621591190000|2021-05-21 09:59:50||1975.5||1975.5||1975.5||1975.5|0
1621591200000|2021-05-21 10:00:00|||||||||536
1621591210000|2021-05-21 10:00:10|1976.5||1976.5||1977||1976||1062
1621591220000|2021-05-21 10:00:20|||||||||251
1621591230000|2021-05-21 10:00:30|1976|1975|1976|1974.5|1976.5|1975|1976|1974.5|42
1621591240000|2021-05-21 10:00:40|1975.5||1975.5||1975.5||1975.5||0
1621591250000|2021-05-21 10:00:50|1975|1974|1973|1971.5|1975|1974|1973|1971.5|1390
1621591260000|2021-05-21 10:01:00|1973.5|1972|1973.5|1971.5|1973.5|1972|1973.5|1971.5|0
1621591290000|2021-05-21 10:01:30|1973||1972.5||1973||1972.5||0
1621591300000|2021-05-21 10:01:40|||||||||100
1621591400000|2021-05-21 10:03:20|1972||1972||1972||1972||0
1621591410000|2021-05-21 10:03:30|1971.5|1970.5|1972|1970.5|1972|1970.5|1971|1970.5|659
1621591420000|2021-05-21 10:03:40|1971.5|1970|1970.5|1969|1971.5|1970|1970.5|1969|34
1621591440000|2021-05-21 10:04:00|1971|1969.5|1971|1970|1971|1970|1971|1969.5|67
1621591450000|2021-05-21 10:04:10|||||||||26
1621591480000|2021-05-21 10:04:40||1969.5||1969.5||1969.5||1969.5|90
1621591490000|2021-05-21 10:04:50|1970.5||1970.5||1970.5||1970.5||0
1621591510000|2021-05-21 10:05:10|1970|1969|1970.5|1968.5|1970.5|1969|1970|1968.5|6
1621591520000|2021-05-21 10:05:20|1970|1968|1970|1968|1970|1968|1970|1968|0
1621591530000|2021-05-21 10:05:30|1969.5|1968.5|1969.5|1968|1969.5|1968.5|1969.5|1968|705
1621591550000|2021-05-21 10:05:50||1967.5||1967.5||1967.5||1967.5|0
1621591590000|2021-05-21 10:06:30|1968.5|1967|1968|1967|1968.5|1967|1968|1967|351
1621591640000|2021-05-21 10:07:20|1967.5|1966.5|1966.5|1965.5|1967.5|1966.5|1966|1965.5|532
1621591650000|2021-05-21 10:07:30|||||||||67
1621591690000|2021-05-21 10:08:10|1967||1967||1967||1967||118
1621591700000|2021-05-21 10:08:20|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|432
1621591740000|2021-05-21 10:09:00|1967|1965.5|1966|1964.5|1967|1965.5|1966|1964.5|121
1621591750000|2021-05-21 10:09:10|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1963.5|638
1621591760000|2021-05-21 10:09:20|1965|1963.5|1964.5|1962.5|1965|1963.5|1964.5|1962.5|150
1621591770000|2021-05-21 10:09:30|1964|1962|1964|1962.5|1964|1962.5|1964|1962|35
1621591800000|2021-05-21 10:10:00|1964.5|1963|1965|1963.5|1965|1963.5|1964.5|1963|103
1621591900000|2021-05-21 10:11:40|1964.5|1963|1964.5|1962.5|1964.5|1963|1964.5|1962.5|7
1621591910000|2021-05-21 10:11:50|||||||||100
1621591930000|2021-05-21 10:12:10|1964||1964||1964||1964||0
1621591950000|2021-05-21 10:12:30||1963||1962.5||1963||1962.5|0
1621591980000|2021-05-21 10:13:00|1964.5|1963|1964|1963|1964.5|1963|1964|1963|36
1621592060000|2021-05-21 10:14:20|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1963|757
1621592110000|2021-05-21 10:15:10|1964||1964||1964||1964||0
1621592160000|2021-05-21 10:16:00|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|7
1621592180000|2021-05-21 10:16:20|1964||1964||1964||1964||0
1621592200000|2021-05-21 10:16:40||1963||1963||1963||1963|1
1621592240000|2021-05-21 10:17:20|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1963|431
1621592260000|2021-05-21 10:17:40|1964||1964||1964||1964||24
1621592270000|2021-05-21 10:17:50|||||||||85
1621592290000|2021-05-21 10:18:10|||||||||75
1621592300000|2021-05-21 10:18:20||1963.5||1963.5||1963.5||1963.5|0
1621592330000|2021-05-21 10:18:50|||||||||99
1621592350000|2021-05-21 10:19:10||1963||1963||1963||1963|224
1621592360000|2021-05-21 10:19:20|||||||||100
1621592390000|2021-05-21 10:19:50|||||||||43
1621592410000|2021-05-21 10:20:10||1963.5||1963.5||1963.5||1963.5|60
1621592430000|2021-05-21 10:20:30||1963||1962.5||1963||1962.5|530
1621592470000|2021-05-21 10:21:10|1963.5||1964||1964||1963.5||0
1621592500000|2021-05-21 10:21:40|1963.5||1963.5||1963.5||1963.5||0
1621592520000|2021-05-21 10:22:00|1963|1962|1960.5|1959.5|1963|1962.5|1960.5|1959|1797
1621592530000|2021-05-21 10:22:10|1961|1960|1961.5|1960.5|1961.5|1960.5|1961|1960|435
1621592540000|2021-05-21 10:22:20|1962|1961|1962|1961|1962|1961|1962|1961|200
1621592550000|2021-05-21 10:22:30|1962.5|1961.5|1962.5|1961.5|1962.5|1962|1962.5|1961.5|835
1621592580000|2021-05-21 10:23:00|1962|1961|1962|1961|1962|1961|1962|1961|12
1621592600000|2021-05-21 10:23:20|||||||||100
1621592610000|2021-05-21 10:23:30|1961.5||1961.5||1961.5||1961.5||0
1621592630000|2021-05-21 10:23:50|1962|1960.5|1962|1960.5|1962|1961.5|1962|1960|6063
1621592690000|2021-05-21 10:24:50|1962.5|1961|1962.5|1962|1963.5|1962|1962.5|1961|390
1621592710000|2021-05-21 10:25:10|1962|1961.5|1961.5|1960.5|1962.5|1961.5|1961.5|1960.5|1238
1621592740000|2021-05-21 10:25:40|1962|1961|1962.5|1961|1962.5|1961|1962|1961|503
1621592750000|2021-05-21 10:25:50|1962||1962||1962||1962||0
1621592760000|2021-05-21 10:26:00|1962.5|1961.5|1962.5|1961|1962.5|1961.5|1962.5|1961|286
1621592770000|2021-05-21 10:26:10||1961.5||1961.5||1961.5||1961.5|0
1621592780000|2021-05-21 10:26:20|1963|1962|1963|1962.5|1963|1962.5|1963|1962|783
1621592790000|2021-05-21 10:26:30|1963.5|1963|1964.5|1963|1965|1964|1963.5|1962.5|708
1621592800000|2021-05-21 10:26:40||1963.5||1963.5||1963.5||1963.5|0
1621592820000|2021-05-21 10:27:00|1965|1964|1965|1963.5|1965|1964|1965|1963.5|232
1621592830000|2021-05-21 10:27:10||1964||1964||1964||1964|0
1621592840000|2021-05-21 10:27:20|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|313
1621592850000|2021-05-21 10:27:30|1966|1965|1965.5|1965|1966|1965|1965.5|1964.5|3
1621592860000|2021-05-21 10:27:40|1966|1965.5|1966|1965.5|1966|1965.5|1966|1965.5|220
1621592870000|2021-05-21 10:27:50|1966.5||1966.5||1966.5||1966.5||206
1621592880000|2021-05-21 10:28:00|1967|1966|1967|1966.5|1967|1966.5|1967|1966|111
1621592890000|2021-05-21 10:28:10|1967.5|1967|1966.5|1965.5|1967.5|1967|1966|1965.5|835
1621592900000|2021-05-21 10:28:20|||||||||250
1621592910000|2021-05-21 10:28:30|1967|1966|1967.5|1966.5|1967.5|1966.5|1967|1965.5|561
1621592920000|2021-05-21 10:28:40|1967|1965.5|1966|1965.5|1967|1965.5|1966|1965.5|306
1621592930000|2021-05-21 10:28:50|1967|1966.5|1967|1966|1967|1966.5|1967|1965.5|574
1621592940000|2021-05-21 10:29:00|1966.5|1965.5|1967|1966.5|1967|1966.5|1966.5|1965.5|1155
1621592950000|2021-05-21 10:29:10|1966|1965.5|1966|1964.5|1966|1965.5|1966|1964.5|293
1621592960000|2021-05-21 10:29:20|1965.5|1965|1965|1964.5|1966|1965|1965|1964.5|483
1621592970000|2021-05-21 10:29:30|1964.5|1964|1964.5|1964|1964.5|1964.5|1964.5|1964|124
1621593000000|2021-05-21 10:30:00|1964|1963.5|1964.5|1963.5|1964.5|1964|1964|1963.5|465
1621593020000|2021-05-21 10:30:20|1964|1963|1963.5|1962.5|1964|1963|1963.5|1962.5|238
1621593030000|2021-05-21 10:30:30|1963|1962|1963|1962|1963|1962|1963|1962|0
1621593060000|2021-05-21 10:31:00|||||||||177
1621593090000|2021-05-21 10:31:30|||||||||100
1621593140000|2021-05-21 10:32:20|1962.5||1963||1963||1962.5||0
1621593190000|2021-05-21 10:33:10|1963.5|1962.5|1963.5|1963|1963.5|1963|1963.5|1962.5|364
1621593230000|2021-05-21 10:33:50|||||||||50
1621593250000|2021-05-21 10:34:10|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|9
1621593260000|2021-05-21 10:34:20|1963.5||1963.5||1963.5||1963.5||0
1621593280000|2021-05-21 10:34:40||1962||1962||1962||1962|0
1621593290000|2021-05-21 10:34:50|1963||1963||1963||1963||0
1621593330000|2021-05-21 10:35:30|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|4570
1621593340000|2021-05-21 10:35:40|1963|1962|1963.5|1962|1963.5|1962.5|1963|1962|1581
1621593350000|2021-05-21 10:35:50|1963|1961.5|1965.5|1964.5|1965.5|1964.5|1963|1961.5|1631
1621593360000|2021-05-21 10:36:00|1965|1965|1965.5|1964.5|1965.5|1965|1965|1964|822
1621593370000|2021-05-21 10:36:10|1966|1965|1966.5|1965.5|1966.5|1966|1965.5|1965|838
1621593380000|2021-05-21 10:36:20|1966|1965|1965.5|1965|1966|1965|1965.5|1964.5|1037
1621593390000|2021-05-21 10:36:30|1966|1964.5|1966|1965|1966|1965|1966|1964.5|1437
1621593410000|2021-05-21 10:36:50|1965.5|1965.5|1966.5|1966|1966.5|1966|1965.5|1965|951
1621593420000|2021-05-21 10:37:00|1967||1967||1967||1967||8
1621593430000|2021-05-21 10:37:10|||||||||192
1621593450000|2021-05-21 10:37:30||1966.5||1966.5||1966.5||1966.5|191
1621593480000|2021-05-21 10:38:00|1966.5|1966|1967|1966|1967|1966|1966.5|1966|200
1621593530000|2021-05-21 10:38:50|1966.5|1965.5|1966|1965|1966.5|1965.5|1966|1965|667
1621593550000|2021-05-21 10:39:10|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|354
1621593560000|2021-05-21 10:39:20|1965||1965||1965||1965||0
1621593580000|2021-05-21 10:39:40|1964.5|1964|1964.5|1964|1964.5|1964|1964.5|1964|270
1621593590000|2021-05-21 10:39:50|||||||||200
1621593640000|2021-05-21 10:40:40|1964|1963.5|1963.5|1962|1964|1963.5|1963.5|1962|639
1621593660000|2021-05-21 10:41:00|1964|1962.5|1964|1963|1964|1963|1964|1962.5|341
1621593700000|2021-05-21 10:41:40||1962.5||1962.5||1962.5||1962.5|0
1621593710000|2021-05-21 10:41:50||1963||1963||1963||1963|0
1621593730000|2021-05-21 10:42:10|1963.5||1964||1964||1963.5||0
1621593840000|2021-05-21 10:44:00|1963.5|1962.5|1964|1962.5|1964|1962.5|1963.5|1962.5|6
1621593880000|2021-05-21 10:44:40||1963||1963||1963||1963|0
1621593900000|2021-05-21 10:45:00|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|0
1621593940000|2021-05-21 10:45:40|1963|1962|1963.5|1962.5|1963.5|1962.5|1963|1962|2677
1621593960000|2021-05-21 10:46:00|1963||1963||1963||1963||0
1621594010000|2021-05-21 10:46:50|1963.5|1963|1963.5|1963|1963.5|1963|1963.5|1963|932
1621594050000|2021-05-21 10:47:30|||||||||616
1621594110000|2021-05-21 10:48:30|||||||||245
1621594130000|2021-05-21 10:48:50|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|92
1621594140000|2021-05-21 10:49:00|||||||||152
1621594150000|2021-05-21 10:49:10|||||||||1
1621594170000|2021-05-21 10:49:30|1962.5|1962|1963|1962|1963|1962|1962.5|1962|1171
1621594180000|2021-05-21 10:49:40|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961|293
1621594210000|2021-05-21 10:50:10|||||||||200
1621594330000|2021-05-21 10:52:10|||||||||30
1621594380000|2021-05-21 10:53:00|||||||||146
1621594390000|2021-05-21 10:53:10|1962||1962||1962||1962||97
1621594400000|2021-05-21 10:53:20|1962.5||1962.5||1962.5||1962.5||94
1621594410000|2021-05-21 10:53:30|||||||||1218
1621594430000|2021-05-21 10:53:50|1962|1961|1961.5|1961|1962|1961|1961.5|1961|311
1621594440000|2021-05-21 10:54:00|1961|1960.5|1962.5|1961.5|1962.5|1962|1961|1960.5|9050
1621594450000|2021-05-21 10:54:10|1963|1962|1963|1962|1963|1962|1963|1962|116
1621594480000|2021-05-21 10:54:40|||||||||1000
1621594520000|2021-05-21 10:55:20|||||||||1020
1621594530000|2021-05-21 10:55:30||1962.5||1962.5||1962.5||1962.5|0
1621594540000|2021-05-21 10:55:40|1963.5||1963.5||1963.5||1963.5||184
1621594550000|2021-05-21 10:55:50|1963|1962|1962.5|1962|1963|1962|1962.5|1962|161
1621594560000|2021-05-21 10:56:00|||||||||20
1621594590000|2021-05-21 10:56:30||1961.5||1962||1962||1961.5|1317
1621594640000|2021-05-21 10:57:20||1961.5||1962||1962||1961.5|447
1621594680000|2021-05-21 10:58:00||1961.5||1962||1962||1961.5|943
1621594690000|2021-05-21 10:58:10|1962|1961.5|1962|1960.5|1962|1961.5|1961.5|1960.5|993
1621594700000|2021-05-21 10:58:20|1961.5||1961.5||1961.5||1961.5||0
1621594720000|2021-05-21 10:58:40|1961|1960|1958.5|1957.5|1961|1960|1958.5|1957.5|2083
1621594730000|2021-05-21 10:58:50|||||||||51
1621594740000|2021-05-21 10:59:00|||||||||49
1621594780000|2021-05-21 10:59:40|||||||||1161
1621594800000|2021-05-21 11:00:00|1958|1957|1958|1957|1958|1957|1958|1957|134
1621594820000|2021-05-21 11:00:20|1957.5|1956.5|1956.5|1956|1957.5|1956.5|1956.5|1956|416
1621594830000|2021-05-21 11:00:30|1957|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|787
1621594840000|2021-05-21 11:00:40|1958|1957|1959|1958|1959|1958|1958|1957|1429
1621594850000|2021-05-21 11:00:50|1959.5|1958.5|1961|1959.5|1961.5|1959.5|1959.5|1958|558
1621594860000|2021-05-21 11:01:00|1960.5|1960|1960.5|1959.5|1960.5|1960|1960.5|1959|672
1621594870000|2021-05-21 11:01:10|1961|1960|1961|1960|1961|1960|1961|1960|287
1621594880000|2021-05-21 11:01:20|1961.5||1962||1962||1961.5||93
1621594890000|2021-05-21 11:01:30||1960.5||1961||1961||1960.5|0
1621594900000|2021-05-21 11:01:40|1962.5|1961.5|1962.5|1961.5|1963|1961.5|1962|1961.5|339
1621594920000|2021-05-21 11:02:00|1962|1961|1961|1959.5|1962|1961|1961|1959.5|1157
1621594930000|2021-05-21 11:02:10|1961.5|1960|1962|1960|1962|1960|1961.5|1960|401
1621594940000|2021-05-21 11:02:20||1961||1961||1961||1961|254
1621594950000|2021-05-21 11:02:30|1962.5|1960.5|1962|1960.5|1962.5|1960.5|1961.5|1960.5|304
1621594960000|2021-05-21 11:02:40|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|118
1621594970000|2021-05-21 11:02:50|1963||1963||1963.5||1962.5||190
1621594980000|2021-05-21 11:03:00|1962.5|1962|1962.5|1961.5|1962.5|1962|1962.5|1961.5|300
1621594990000|2021-05-21 11:03:10|1962|1961|1962.5|1961|1962.5|1961|1962|1960.5|269
1621595010000|2021-05-21 11:03:30|1963|1961.5|1963.5|1961.5|1964|1962|1963|1961|903
1621595020000|2021-05-21 11:03:40|1964|1962|1964|1962|1964|1962|1964|1962|0
1621595030000|2021-05-21 11:03:50|1963.5||1963.5||1963.5||1963||0
1621595040000|2021-05-21 11:04:00|1963|1961.5|1962|1961|1963|1961.5|1962|1961|441
1621595060000|2021-05-21 11:04:20|1961.5|1960.5|1961|1959.5|1961.5|1960.5|1960.5|1959.5|1309
1621595070000|2021-05-21 11:04:30|1961.5|1960|1961.5|1960.5|1961.5|1960.5|1961.5|1960|888
1621595080000|2021-05-21 11:04:40|1962|1961|1962.5|1961|1962.5|1961|1962|1961|82
1621595090000|2021-05-21 11:04:50|1963|1961.5|1963.5|1961.5|1963.5|1962|1963|1961.5|494
1621595100000|2021-05-21 11:05:00||1962.5||1962.5||1962.5||1962.5|30
1621595110000|2021-05-21 11:05:10|1964|1963|1964|1962.5|1964.5|1963|1964|1962.5|209
1621595120000|2021-05-21 11:05:20|1964.5|1963|1964.5|1962.5|1965|1963|1964.5|1962.5|23
1621595130000|2021-05-21 11:05:30||1963||1963||1963||1963|0
1621595140000|2021-05-21 11:05:40||1963.5||1963.5||1963.5||1963.5|0
1621595150000|2021-05-21 11:05:50|1965||1965||1965||1965||255
1621595170000|2021-05-21 11:06:10|1964.5|1963|1964.5|1963|1964.5|1963|1964|1963|943
1621595180000|2021-05-21 11:06:20|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|87
1621595190000|2021-05-21 11:06:30|||||||||118
1621595200000|2021-05-21 11:06:40|1964.5||1964||1964.5||1964||190
1621595210000|2021-05-21 11:06:50|1964.5||1964.5||1964.5||1964.5||62
1621595220000|2021-05-21 11:07:00|1965|1964|1965|1964|1965|1964|1965|1964|203
1621595230000|2021-05-21 11:07:10|1965.5|1964.5|1966|1965|1966|1965.5|1965.5|1964|1746
1621595240000|2021-05-21 11:07:20|1967|1965.5|1967|1966|1967|1966|1967|1965.5|3
1621595250000|2021-05-21 11:07:30|1967.5|1966.5|1968|1966.5|1968.5|1966.5|1967.5|1966.5|293
1621595260000|2021-05-21 11:07:40|1967.5|1966|1967|1966|1967.5|1966|1967|1966|200
1621595270000|2021-05-21 11:07:50|1966.5|1965.5|1965.5|1964|1966.5|1965.5|1965.5|1964|443
1621595300000|2021-05-21 11:08:20|1965||1965||1965||1965||0
1621595330000|2021-05-21 11:08:50|1964.5|1963.5|1964|1963|1964.5|1963.5|1964|1963|369
1621595400000|2021-05-21 11:10:00|||||||||25
1621595410000|2021-05-21 11:10:10|||||||||155
1621595470000|2021-05-21 11:11:10|1963.5|1962.5|1964|1962.5|1964|1962.5|1963.5|1962.5|100
1621595480000|2021-05-21 11:11:20||1963||1963||1963||1963|0
1621595490000|2021-05-21 11:11:30|1963.5|1962.5|1963.5|1962.5|1964|1962.5|1963.5|1962.5|4
1621595520000|2021-05-21 11:12:00||1962||1962||1962||1962|0
1621595530000|2021-05-21 11:12:10|1963||1963.5||1963.5||1963||0
1621595580000|2021-05-21 11:13:00|1963||1963||1963||1963||0
1621595700000|2021-05-21 11:15:00|1963.5|1962.5|1963|1962.5|1963.5|1962.5|1963|1962.5|645
1621595710000|2021-05-21 11:15:10|1963.5|1962|1963|1962|1963.5|1962|1963|1962|0
1621595790000|2021-05-21 11:16:30|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|214
1621595800000|2021-05-21 11:16:40|||||||||125
1621595870000|2021-05-21 11:17:50|1963|1962|1963|1962|1963|1962|1962.5|1962|1297
1621596090000|2021-05-21 11:21:30|||||||||20
1621596100000|2021-05-21 11:21:40|1962.5||1962.5||1962.5||1962.5||0
1621596180000|2021-05-21 11:23:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|1417
1621596230000|2021-05-21 11:23:50|||||||||5
1621596240000|2021-05-21 11:24:00|||||||||190
1621596260000|2021-05-21 11:24:20|1963||1963.5||1963.5||1963||859
1621596300000|2021-05-21 11:25:00|1964|1962.5|1964|1963|1964|1963|1963.5|1962.5|896
1621596340000|2021-05-21 11:25:40|1963.5||1963.5||1963.5||1963.5||0
1621596350000|2021-05-21 11:25:50|1964||1964||1964||1963.5||133
1621596420000|2021-05-21 11:27:00|||||||||3
1621596430000|2021-05-21 11:27:10|1963.5||1963.5||1963.5||1963.5||0
1621596470000|2021-05-21 11:27:50|1964||1964||1964||1964||82
1621596480000|2021-05-21 11:28:00|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963|1962.5|568
1621596490000|2021-05-21 11:28:10|1964||1964||1964||1964||0
1621596560000|2021-05-21 11:29:20|1963.5||1963.5||1963.5||1963.5||0
1621596630000|2021-05-21 11:30:30|||||||||1174
1621596670000|2021-05-21 11:31:10|1963|1962|1962.5|1961.5|1963|1962|1962|1961.5|310
1621596780000|2021-05-21 11:33:00|1962|1961|1962|1961|1962.5|1961|1961.5|1961|467
1621596790000|2021-05-21 11:33:10|||||||||4
1621596810000|2021-05-21 11:33:30||1961.5||1961.5||1961.5||1961.5|0
1621596880000|2021-05-21 11:34:40|1961.5|1961|1962|1961|1962|1961|1961.5|1961|113
1621596910000|2021-05-21 11:35:10|1961.5||1961.5||1962||1961.5||0
1621596960000|2021-05-21 11:36:00|1962||1962||1962||1962||381
1621597200000|2021-05-21 11:40:00|1961.5||1961.5||1961.5||1961.5||0
1621597210000|2021-05-21 11:40:10|1962||1962||1962||1962||1
1621597300000|2021-05-21 11:41:40|1961.5||1961.5||1961.5||1961.5||300
1621597310000|2021-05-21 11:41:50|1961|1960.5|1961|1960.5|1961|1960.5|1961|1960.5|529
1621597320000|2021-05-21 11:42:00|1960.5|1960|1960.5|1960|1961|1960|1960.5|1959.5|974
1621597390000|2021-05-21 11:43:10|1960|1959.5|1962.5|1961.5|1962.5|1961.5|1960|1959.5|2382
1621597400000|2021-05-21 11:43:20|1962||1962||1962||1962||9
1621597490000|2021-05-21 11:44:50|1962.5||1962.5||1962.5||1962.5||0
1621597510000|2021-05-21 11:45:10|1962||1962||1962||1962||0
1621597600000|2021-05-21 11:46:40|||||||||452
1621597650000|2021-05-21 11:47:30|1961.5|1961|1961.5|1960.5|1961.5|1961|1961.5|1960.5|987
1621597990000|2021-05-21 11:53:10|1961|1959.5|1961|1959|1961|1959.5|1961|1959|404
1621598000000|2021-05-21 11:53:20|1960.5|1958.5|1959.5|1958.5|1960.5|1958.5|1959.5|1958.5|204
1621598110000|2021-05-21 11:55:10|1959||1959||1959||1959||0
1621598160000|2021-05-21 11:56:00|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|4
1621598190000|2021-05-21 11:56:30|1958|1957|1958|1957|1958|1957|1958|1957|143
1621598230000|2021-05-21 11:57:10|1957.5|1956.5|1957|1956|1957.5|1956.5|1957|1956|139
1621598240000|2021-05-21 11:57:20|1956.5||1956.5||1956.5||1956.5||0
1621598250000|2021-05-21 11:57:30|||||||||37
1621598280000|2021-05-21 11:58:00|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|13
1621598290000|2021-05-21 11:58:10|||||||||143
1621598410000|2021-05-21 12:00:10|1956.5||1956.5||1956.5||1956.5||1258
1621598420000|2021-05-21 12:00:20|1957|1956|1958|1957|1958|1957|1957|1956|1495
1621598450000|2021-05-21 12:00:50|||||||||545
1621598480000|2021-05-21 12:01:20|1957.5||1957.5||1957.5||1957.5||0
1621598490000|2021-05-21 12:01:30|1958||1958||1958||1958||0
1621598690000|2021-05-21 12:04:50|1957.5||1957.5||1957.5||1957.5||0
1621598700000|2021-05-21 12:05:00|||||||||195
1621598740000|2021-05-21 12:05:40|1958|1957.5|1959|1958.5|1959|1958.5|1958|1957.5|771
1621598760000|2021-05-21 12:06:00|||||||||6
1621598950000|2021-05-21 12:09:10|1958.5|1958|1958|1957.5|1958.5|1958|1958|1957.5|765
1621598970000|2021-05-21 12:09:30|||||||||3
1621598990000|2021-05-21 12:09:50|1957.5|1957|1957.5|1956.5|1957.5|1957|1957|1956.5|712
1621599000000|2021-05-21 12:10:00|1957||1957||1957||1957||0
1621599040000|2021-05-21 12:10:40|||||||||1131
1621599060000|2021-05-21 12:11:00|1957.5||1957.5||1957.5||1957.5||364
1621599120000|2021-05-21 12:12:00|1957||1957||1957||1957||0
1621599210000|2021-05-21 12:13:30|1957.5|1957|1957.5|1956.5|1957.5|1957|1957.5|1956.5|729
1621599360000|2021-05-21 12:16:00|1957||1957.5||1957.5||1957||122
1621599400000|2021-05-21 12:16:40|1958|1957|1959|1958.5|1959.5|1958.5|1958|1956.5|1108
1621599420000|2021-05-21 12:17:00|1959.5||1959.5||1959.5||1959.5||48
1621599450000|2021-05-21 12:17:30|1960|1959|1960.5|1959.5|1960.5|1959.5|1960|1959|349
1621599470000|2021-05-21 12:17:50||1959||1959.5||1959.5||1959|0
1621599480000|2021-05-21 12:18:00|||||||||40
1621599540000|2021-05-21 12:19:00|1961|1960|1961|1960|1961|1960|1961|1960|85
1621599690000|2021-05-21 12:21:30|1960.5|1959.5|1961|1959.5|1961|1959.5|1960|1959.5|660
1621599720000|2021-05-21 12:22:00|1960.5||1960.5||1960.5||1960.5||0
1621599760000|2021-05-21 12:22:40|||||||||1
1621599770000|2021-05-21 12:22:50|||||||||10
1621599870000|2021-05-21 12:24:30|1960|1959|1960|1959|1960|1959|1960|1959|311
1621600000000|2021-05-21 12:26:40|1960.5|1959.5|1961|1959.5|1961|1959.5|1960.5|1959.5|1002
1621600040000|2021-05-21 12:27:20|1960.5|1960|1961|1960|1961|1960|1960.5|1960|308
1621600050000|2021-05-21 12:27:30||1960.5||1960.5||1960.5||1960.5|0
1621600130000|2021-05-21 12:28:50|1960.5|1960|1960.5|1960|1960.5|1960|1960.5|1960|293
1621600170000|2021-05-21 12:29:30|1961||1961||1961||1961||488
1621600200000|2021-05-21 12:30:00|1960.5||1960.5||1960.5||1960.5||4
1621600300000|2021-05-21 12:31:40|1961||1961||1961||1961||123
1621600440000|2021-05-21 12:34:00|1960.5|1959.5|1960.5|1959.5|1961|1959.5|1959.5|1959|863
1621600480000|2021-05-21 12:34:40|||||||||1510
1621600500000|2021-05-21 12:35:00|1960|1959|1960|1959|1960|1959|1960|1959|474
1621600580000|2021-05-21 12:36:20|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|582
1621600750000|2021-05-21 12:39:10|1960|1959|1960|1959|1960|1959|1959.5|1959|19
1621600770000|2021-05-21 12:39:30|1959.5|1958.5|1960|1958.5|1960|1958.5|1959.5|1958.5|510
1621600810000|2021-05-21 12:40:10|||||||||1
1621600820000|2021-05-21 12:40:20||1959||1959||1959||1959|15
1621600920000|2021-05-21 12:42:00|||||||||150
1621601090000|2021-05-21 12:44:50|||||||||1032
1621601100000|2021-05-21 12:45:00|||||||||11
1621601140000|2021-05-21 12:45:40|1960.5|1959.5|1963|1962|1963|1962|1960.5|1959.5|2003
1621601160000|2021-05-21 12:46:00|1963.5|1962.5|1964|1963|1964|1963|1963.5|1962.5|21
1621601210000|2021-05-21 12:46:50|1963.5|1962.5|1963|1962.5|1963.5|1962.5|1963|1962.5|426
1621601250000|2021-05-21 12:47:30|||||||||1
1621601280000|2021-05-21 12:48:00|1962.5|1962|1962.5|1962|1962.5|1962|1962.5|1962|166
1621601300000|2021-05-21 12:48:20|1962|1961.5|1962|1961.5|1962|1961.5|1962|1961.5|32
1621601310000|2021-05-21 12:48:30|||||||||148
1621601320000|2021-05-21 12:48:40|||||||||2
1621601350000|2021-05-21 12:49:10|||||||||4
1621601360000|2021-05-21 12:49:20|||||||||2
1621601430000|2021-05-21 12:50:30|||||||||1
1621601560000|2021-05-21 12:52:40|||||||||147
1621601610000|2021-05-21 12:53:30|||||||||24
1621601620000|2021-05-21 12:53:40|||||||||152
1621601700000|2021-05-21 12:55:00|1961.5|1961|1961|1960.5|1961.5|1961|1961|1960.5|1265
1621601710000|2021-05-21 12:55:10|1960.5|1960|1960.5|1959.5|1960.5|1960|1960.5|1959.5|703
1621601760000|2021-05-21 12:56:00|1960||1960||1960||1960||50
1621601790000|2021-05-21 12:56:30|1960.5|1960|1961|1960|1961|1960|1960.5|1960|243
1621601810000|2021-05-21 12:56:50|1960.5||1960.5||1960.5||1960.5||12
1621601830000|2021-05-21 12:57:10||1959.5||1959.5||1959.5||1959.5|180
1621601840000|2021-05-21 12:57:20|1960||1960||1960||1960||0
1621601850000|2021-05-21 12:57:30|||||||||237
1621601870000|2021-05-21 12:57:50|1960.5|1960|1960|1959.5|1960.5|1960|1960|1959.5|138
1621601890000|2021-05-21 12:58:10|||||||||89
1621601920000|2021-05-21 12:58:40|1960.5|1960|1963|1961.5|1963|1961.5|1960|1960|1415
1621601930000|2021-05-21 12:58:50|1962|1961|1962|1961|1962|1961|1962|1961|0
1621601940000|2021-05-21 12:59:00|1961.5|1960.5|1961.5|1960.5|1961.5|1961|1961|1960.5|76
1621601950000|2021-05-21 12:59:10|1961||1961||1961.5||1961||102
1621601960000|2021-05-21 12:59:20|1961.5||1961.5||1961.5||1961.5||316
1621601970000|2021-05-21 12:59:30|1961||1961||1961.5||1961||633
1621601980000|2021-05-21 12:59:40|1961.5||1961.5||1961.5||1961.5||531
1621601990000|2021-05-21 12:59:50|1961||1961.5||1961.5||1961||237
1621602000000|2021-05-21 13:00:00||1961||1961||1961||1961|0
1621602010000|2021-05-21 13:00:10|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|284
1621602020000|2021-05-21 13:00:20|1962|1961.5|1962|1961.5|1962|1961.5|1962|1961.5|75
1621602030000|2021-05-21 13:00:30|1962.5|1962|1962|1961.5|1963|1962|1962|1961.5|140
1621602050000|2021-05-21 13:00:50||1961||1961||1961||1961|77
1621602120000|2021-05-21 13:02:00|1961.5||1961.5||1961.5||1961.5||0
1621602130000|2021-05-21 13:02:10|1961|1960.5|1961|1960.5|1961|1960.5|1961|1960.5|229
1621602140000|2021-05-21 13:02:20|1960.5|1960|1960.5|1960|1960.5|1960|1960.5|1960|126
1621602160000|2021-05-21 13:02:40|||||||||946
1621602200000|2021-05-21 13:03:20|1960|1959.5|1961.5|1961|1961.5|1961|1960|1959.5|11563
1621602220000|2021-05-21 13:03:40|||||||||17
1621602230000|2021-05-21 13:03:50|1962|1961.5|1963|1962|1963|1962|1961.5|1961.5|408
1621602240000|2021-05-21 13:04:00|1963.5|1962.5|1964.5|1963|1964.5|1963|1963.5|1962.5|303
1621602280000|2021-05-21 13:04:40|1964||1964||1964||1964||0
1621602290000|2021-05-21 13:04:50|1964.5|1963.5|1966|1964.5|1966|1964.5|1964.5|1963.5|215
1621602300000|2021-05-21 13:05:00||1965||1965||1965||1965|39
1621602310000|2021-05-21 13:05:10|1967|1965.5|1967|1966|1967|1966|1967|1965|465
1621602330000|2021-05-21 13:05:30|1967.5||1967.5||1967.5||1967.5||8
1621602340000|2021-05-21 13:05:40||1966.5||1967||1967||1966.5|0
1621602360000|2021-05-21 13:06:00||1966.5||1966.5||1967||1966.5|1855
1621602370000|2021-05-21 13:06:10|1967|1966|1967|1966|1967|1966|1967|1966|2527
1621602380000|2021-05-21 13:06:20|1966.5|1966.5|1967|1966|1967|1966.5|1966|1965.5|1495
1621602390000|2021-05-21 13:06:30|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|223
1621602400000|2021-05-21 13:06:40|||||||||2
1621602440000|2021-05-21 13:07:20||1966||1965.5||1966||1965.5|100
1621602450000|2021-05-21 13:07:30|1967|1965|1965.5|1964.5|1967|1965|1965|1964.5|636
1621602460000|2021-05-21 13:07:40||1964||1964||1964||1964|0
1621602470000|2021-05-21 13:07:50|1965|1963.5|1965.5|1964|1965.5|1964|1965|1963.5|0
1621602520000|2021-05-21 13:08:40|||||||||1047
1621602570000|2021-05-21 13:09:30|1965||1965||1965||1965||0
1621602590000|2021-05-21 13:09:50|||||||||597700
1621602600000|2021-05-21 13:10:00|1965.5|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|106
1621602610000|2021-05-21 13:10:10|1965.5||1965||1965.5||1965||11
1621602650000|2021-05-21 13:10:50|1965.5||1965.5||1965.5||1965.5||33
1621602680000|2021-05-21 13:11:20|||||||||251
1621602720000|2021-05-21 13:12:00|1965|1964|1965|1964|1965|1964|1965|1964|243
1621602730000|2021-05-21 13:12:10|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965|1964.5|145
1621602740000|2021-05-21 13:12:20|1965|1964|1965|1964|1965|1964|1965|1964|0
1621602810000|2021-05-21 13:13:30|1964.5|1963.5|1964|1963.5|1964.5|1963.5|1964|1963.5|344
1621602860000|2021-05-21 13:14:20|1963.5|1963|1964|1963|1964|1963|1963.5|1963|611
1621602870000|2021-05-21 13:14:30|1963.5||1964||1964||1963.5||356
1621603000000|2021-05-21 13:16:40|1964.5|1963.5|1967.5|1966.5|1967.5|1966.5|1964.5|1963|6316
1621603020000|2021-05-21 13:17:00|1967|1966|1966.5|1965|1967.5|1966|1966|1965|2916
1621603030000|2021-05-21 13:17:10|1967|1965.5|1966.5|1965.5|1967.5|1965.5|1966.5|1965.5|3
1621603040000|2021-05-21 13:17:20|1966|1965|1966|1965|1966|1965|1966|1965|119
1621603100000|2021-05-21 13:18:20|1966.5|1965.5|1966.5|1965.5|1966.5|1966|1966.5|1965.5|701
1621603260000|2021-05-21 13:21:00|1967|1966|1967|1966.5|1967|1966.5|1966.5|1965.5|1160
1621603270000|2021-05-21 13:21:10|1967.5||1967.5||1967.5||1967||215
1621603310000|2021-05-21 13:21:50|1967|1967|1967|1966.5|1967|1967|1967|1966.5|242
1621603320000|2021-05-21 13:22:00|1967.5|1967|1967.5|1967|1967.5|1967|1967.5|1967|5
1621603370000|2021-05-21 13:22:50|1968.5|1967.5|1968.5|1967.5|1969|1967.5|1968.5|1967.5|344
1621603380000|2021-05-21 13:23:00|1968|1967|1968|1967|1968|1967|1968|1967|184
1621603390000|2021-05-21 13:23:10||1967.5||1967.5||1967.5||1967.5|0
1621603420000|2021-05-21 13:23:40|||||||||316
1621603430000|2021-05-21 13:23:50|||||||||38
1621603440000|2021-05-21 13:24:00|||||||||6
1621603450000|2021-05-21 13:24:10|||||||||4
1621603460000|2021-05-21 13:24:20|1969|1967|1969|1967.5|1969|1967.5|1969|1967|533
1621603480000|2021-05-21 13:24:40|1969.5|1968|1969.5|1969|1969.5|1969|1969|1967.5|1201
1621603490000|2021-05-21 13:24:50||1968.5||1968.5||1968.5||1968.5|77
1621603500000|2021-05-21 13:25:00|1969||1969||1969.5||1969||699
1621603510000|2021-05-21 13:25:10|1969.5|1969|1973.5|1972|1973.5|1972|1969.5|1968|5354
1621603520000|2021-05-21 13:25:20|1973|1972.5|1972|1970.5|1973.5|1973|1972|1970.5|1378
1621603640000|2021-05-21 13:27:20||1971||1971||1971||1971|70
1621603650000|2021-05-21 13:27:30|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|219
1621603660000|2021-05-21 13:27:40||1971||1971||1971||1971|0
1621603680000|2021-05-21 13:28:00|1972|1970.5|1971.5|1970.5|1972|1970.5|1971|1970.5|82
1621603710000|2021-05-21 13:28:30|||||||||105
1621603740000|2021-05-21 13:29:00|||||||||79
1621603780000|2021-05-21 13:29:40|1971|1970|1971.5|1970.5|1971.5|1970.5|1971|1970|995
1621603810000|2021-05-21 13:30:10|||||||||118
1621603830000|2021-05-21 13:30:30|||||||||2
1621603840000|2021-05-21 13:30:40||1970||1970||1970||1970|216
1621603860000|2021-05-21 13:31:00|1971||1971||1971||1971||90
1621603890000|2021-05-21 13:31:30|||||||||162
1621603900000|2021-05-21 13:31:40|||||||||135
1621603920000|2021-05-21 13:32:00|||||||||102
1621603930000|2021-05-21 13:32:10|1970.5|1969.5|1970|1969|1970.5|1969.5|1970|1969|4457
1621603950000|2021-05-21 13:32:30|||||||||114
1621603980000|2021-05-21 13:33:00|||||||||113
1621603990000|2021-05-21 13:33:10|1969.5|1968.5|1969.5|1968|1969.5|1969|1969.5|1968|1068
1621604010000|2021-05-21 13:33:30|1969|1967.5|1968.5|1967.5|1969|1968|1968.5|1967.5|492
1621604030000|2021-05-21 13:33:50|1968|1967|1967.5|1967|1968|1967|1967.5|1967|220
1621604040000|2021-05-21 13:34:00||1966.5||1966.5||1966.5||1966.5|92
1621604060000|2021-05-21 13:34:20|||||||||113
1621604090000|2021-05-21 13:34:50|1967|1966|1967|1966|1967|1966|1967|1966|353
1621604110000|2021-05-21 13:35:10||1965.5||1965.5||1965.5||1965.5|13
1621604120000|2021-05-21 13:35:20|1966.5||1966.5||1966.5||1966.5||555
1621604140000|2021-05-21 13:35:40|1966|1965|1966|1965|1966|1965|1966|1965|123
1621604150000|2021-05-21 13:35:50|1965.5|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|594
1621604160000|2021-05-21 13:36:00|||||||||100
1621604170000|2021-05-21 13:36:10|1965.5||1965||1965.5||1965||567
1621604180000|2021-05-21 13:36:20|1964.5|1964|1965|1964|1965|1964.5|1964.5|1964|112
1621604190000|2021-05-21 13:36:30|1965.5|1964.5|1966.5|1965.5|1966.5|1965.5|1965.5|1964.5|817
1621604220000|2021-05-21 13:37:00|||||||||300
1621604230000|2021-05-21 13:37:10|||||||||50
1621604260000|2021-05-21 13:37:40|1965.5|1965|1965|1964.5|1965.5|1965|1965|1964.5|638
1621604280000|2021-05-21 13:38:00||1964||1964||1964||1964|319
1621604290000|2021-05-21 13:38:10|||||||||170
1621604320000|2021-05-21 13:38:40|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|145
1621604340000|2021-05-21 13:39:00|||||||||13
1621604350000|2021-05-21 13:39:10|1964||1964||1964||1964||83
1621604360000|2021-05-21 13:39:20|1964.5|1964|1964.5|1963.5|1964.5|1964|1964|1963.5|468
1621604380000|2021-05-21 13:39:40|||||||||107
1621604390000|2021-05-21 13:39:50|||||||||293
1621604410000|2021-05-21 13:40:10|1964|1963|1963|1962.5|1964|1963.5|1963|1962.5|1794
1621604450000|2021-05-21 13:40:50|||||||||104
1621604460000|2021-05-21 13:41:00|1962.5|1962|1962|1961.5|1962.5|1962|1962|1961.5|932
1621604480000|2021-05-21 13:41:20|1962.5|1962|1962.5|1961.5|1962.5|1962|1962.5|1961.5|1105
1621604490000|2021-05-21 13:41:30|1962|1961|1962|1961|1962|1961|1962|1961|153
1621604500000|2021-05-21 13:41:40|1961.5||1962||1962||1961.5||381
1621604510000|2021-05-21 13:41:50|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|98
1621604550000|2021-05-21 13:42:30|||||||||104
1621604580000|2021-05-21 13:43:00|||||||||104
1621604610000|2021-05-21 13:43:30|||||||||94
1621604640000|2021-05-21 13:44:00|1961|1960|1961|1960|1961|1960|1961|1960|107
1621604680000|2021-05-21 13:44:40|1960|1959.5|1960|1958.5|1960|1959.5|1960|1958.5|135
1621604690000|2021-05-21 13:44:50|1959.5|1958|1959|1957.5|1959.5|1958|1959|1957.5|1029
1621604700000|2021-05-21 13:45:00|1958.5||1958.5||1958.5||1958.5||60
1621604710000|2021-05-21 13:45:10|1957.5|1957|1957.5|1957|1958|1957.5|1957.5|1957|214
1621604720000|2021-05-21 13:45:20||1956.5||1956.5||1956.5||1956.5|3
1621604730000|2021-05-21 13:45:30|||||||||16
1621604740000|2021-05-21 13:45:40||1957||1957||1957||1957|0
1621604750000|2021-05-21 13:45:50||1956.5||1956.5||1956.5||1956.5|387
1621604760000|2021-05-21 13:46:00||1956||1956||1956||1956|6
1621604790000|2021-05-21 13:46:30|||||||||110
1621604820000|2021-05-21 13:47:00|1957|1955.5|1956|1955|1957|1955.5|1955|1954.5|1616
1621604840000|2021-05-21 13:47:20|1957|1955.5|1955.5|1954.5|1957|1955.5|1955.5|1954.5|889
1621604880000|2021-05-21 13:48:00|1955||1955.5||1955.5||1955||270
1621604910000|2021-05-21 13:48:30|||||||||110
1621604940000|2021-05-21 13:49:00|1955|1954|1955.5|1954.5|1955.5|1954.5|1954.5|1954|102
1621604960000|2021-05-21 13:49:20|1956|1955|1956|1955.5|1956.5|1955.5|1956|1955|1651
1621604970000|2021-05-21 13:49:30||1955||1955||1955||1955|0
1621604980000|2021-05-21 13:49:40|1956.5|1955.5|1956.5|1955.5|1956.5|1956|1956.5|1955.5|205
1621604990000|2021-05-21 13:49:50|1956||1956||1956||1956||0
1621605000000|2021-05-21 13:50:00|1956.5|1956|1956.5|1956|1956.5|1956|1956.5|1956|224
1621605020000|2021-05-21 13:50:20|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|129
1621605050000|2021-05-21 13:50:50|1955.5|1955|1955.5|1955|1955.5|1955|1955.5|1955|119
1621605060000|2021-05-21 13:51:00||1954.5||1954.5||1954.5||1954.5|552
1621605070000|2021-05-21 13:51:10|||||||||100
1621605080000|2021-05-21 13:51:20||1955||1955||1955||1955|14
1621605100000|2021-05-21 13:51:40|||||||||115
1621605110000|2021-05-21 13:51:50|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|131
1621605120000|2021-05-21 13:52:00|1956.5|1956|1956|1955.5|1956.5|1956|1956|1955.5|294
1621605140000|2021-05-21 13:52:20|||||||||147
1621605150000|2021-05-21 13:52:30|1956.5|1956|1957.5|1957|1957.5|1957|1956.5|1956|1514
1621605160000|2021-05-21 13:52:40|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957|151
1621605170000|2021-05-21 13:52:50|1958.5|1958|1959|1958|1959|1958.5|1958|1957.5|228
1621605180000|2021-05-21 13:53:00|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|0
1621605200000|2021-05-21 13:53:20||1959||1959||1959||1959|0
1621605210000|2021-05-21 13:53:30|||||||||12
1621605250000|2021-05-21 13:54:10|||||||||196
1621605280000|2021-05-21 13:54:40|1960|1959.5|1960.5|1960|1960.5|1960|1960|1959.5|216
1621605300000|2021-05-21 13:55:00|1961|1960.5|1962.5|1962|1962.5|1962|1961|1960.5|556
1621605310000|2021-05-21 13:55:10|1963|1961.5|1962.5|1962|1963|1962|1962.5|1961.5|153
1621605320000|2021-05-21 13:55:20|1963|1962.5|1963.5|1962.5|1964|1962.5|1963|1962.5|44
1621605330000|2021-05-21 13:55:30||1962||1963||1963||1962|6
1621605340000|2021-05-21 13:55:40|1964|1962.5|1964|1963|1964.5|1963.5|1963.5|1962.5|223
1621605360000|2021-05-21 13:56:00|1963.5|1962.5|1963|1962|1963.5|1962.5|1963|1961.5|1093
1621605370000|2021-05-21 13:56:10|||||||||178
1621605380000|2021-05-21 13:56:20|1962.5||1962.5||1962.5||1962.5||38
1621605390000|2021-05-21 13:56:30|1962|1961.5|1962|1961|1963|1962|1962|1961|685
1621605400000|2021-05-21 13:56:40|1961.5|1960.5|1961|1960.5|1961.5|1960.5|1961|1960.5|394
1621605430000|2021-05-21 13:57:10|1960.5|1960|1960.5|1960|1961|1960|1960.5|1960|623
1621605450000|2021-05-21 13:57:30|||||||||115
1621605470000|2021-05-21 13:57:50|||||||||174
1621605480000|2021-05-21 13:58:00|||||||||59
1621605510000|2021-05-21 13:58:30|||||||||175
1621605520000|2021-05-21 13:58:40|1961||1961||1961||1961||828
1621605560000|2021-05-21 13:59:20|1960.5|1959.5|1960|1959.5|1961|1959.5|1960|1959.5|195
1621605570000|2021-05-21 13:59:30|1960.5|1960|1961|1960|1961|1960|1960|1959.5|290
1621605580000|2021-05-21 13:59:40|1961.5|1960.5|1962.5|1962|1963|1962|1961.5|1960.5|748
1621605590000|2021-05-21 13:59:50||1961.5||1961.5||1962||1961.5|0
1621605610000|2021-05-21 14:00:10|1963|1962|1962.5|1962|1963|1962|1962.5|1962|973
1621605640000|2021-05-21 14:00:40|1963||1963||1963||1963||259
1621605650000|2021-05-21 14:00:50||1962.5||1962.5||1962.5||1962.5|164
1621605680000|2021-05-21 14:01:20||1962||1962||1962.5||1962|349
1621605700000|2021-05-21 14:01:40||1962.5||1962||1962.5||1962|888
1621605720000|2021-05-21 14:02:00|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|592
1621605740000|2021-05-21 14:02:20|||||||||498
1621605760000|2021-05-21 14:02:40|||||||||12
1621605790000|2021-05-21 14:03:10|||||||||106
1621605800000|2021-05-21 14:03:20||1962||1962||1962||1962|878
1621605810000|2021-05-21 14:03:30|||||||||105
1621605830000|2021-05-21 14:03:50|||||||||300
1621605840000|2021-05-21 14:04:00|||||||||746
1621605850000|2021-05-21 14:04:10|1963|1962.5|1963|1962|1963|1962.5|1963|1962|168
1621605870000|2021-05-21 14:04:30|1962.5||1962.5||1962.5||1962.5||0
1621605890000|2021-05-21 14:04:50|||||||||105
1621605900000|2021-05-21 14:05:00|||||||||19
1621605910000|2021-05-21 14:05:10||1961.5||1961.5||1961.5||1961.5|261
1621605920000|2021-05-21 14:05:20|1962||1962||1962.5||1962||115
1621605930000|2021-05-21 14:05:30|1961.5|1961|1961.5|1960.5|1961.5|1961|1961.5|1960.5|1074
1621605950000|2021-05-21 14:05:50|1961|1960|1960.5|1960|1961|1960|1960.5|1960|247
1621605970000|2021-05-21 14:06:10|1961|1960.5|1960.5|1960|1961|1960.5|1960.5|1960|904
1621605980000|2021-05-21 14:06:20|1961|1960.5|1961|1960.5|1961.5|1961|1961|1960|1094
1621605990000|2021-05-21 14:06:30|1961.5|1960|1960.5|1960|1961.5|1960|1960.5|1960|38
1621606010000|2021-05-21 14:06:50|||||||||1255
1621606030000|2021-05-21 14:07:10|1960|1959.5|1960|1959.5|1960.5|1959.5|1960|1959.5|891
1621606040000|2021-05-21 14:07:20|1960.5|1960|1960.5|1960|1960.5|1960|1960.5|1960|595
1621606050000|2021-05-21 14:07:30|||||||||199
1621606070000|2021-05-21 14:07:50|1961|1960.5|1960.5|1960|1961.5|1960.5|1960.5|1960|873
1621606080000|2021-05-21 14:08:00|||||||||343
1621606110000|2021-05-21 14:08:30|1961|1960.5|1963.5|1962.5|1963.5|1962.5|1961|1960.5|1769
1621606120000|2021-05-21 14:08:40||1962||1962.5||1962.5||1962|0
1621606130000|2021-05-21 14:08:50||1963||1962.5||1963||1962.5|386
1621606140000|2021-05-21 14:09:00|1963|1963|1960.5|1959.5|1963|1963|1960.5|1959|4739
1621606160000|2021-05-21 14:09:20|1960|1959|1959.5|1958.5|1960|1959|1959.5|1958.5|340
1621606190000|2021-05-21 14:09:50|1960|1959|1959.5|1959|1960|1959|1959.5|1958.5|836
1621606200000|2021-05-21 14:10:00|||||||||250
1621606210000|2021-05-21 14:10:10|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|854
1621606240000|2021-05-21 14:10:40|||||||||1000
1621606260000|2021-05-21 14:11:00|1961|1960|1961|1960|1961|1960|1961|1960|692
1621606270000|2021-05-21 14:11:10|1960.5||1960.5||1960.5||1960.5||176
1621606290000|2021-05-21 14:11:30|||||||||100
1621606300000|2021-05-21 14:11:40|||||||||31
1621606310000|2021-05-21 14:11:50|1961|1961|1961.5|1961|1962|1961|1961|1961|102
1621606320000|2021-05-21 14:12:00|1962|1961.5|1962|1961|1962|1961.5|1962|1961|87
1621606370000|2021-05-21 14:12:50|1961.5|1960.5|1962|1961|1962|1961|1961.5|1960.5|326
1621606440000|2021-05-21 14:14:00|||||||||116
1621606450000|2021-05-21 14:14:10|||||||||540
1621606460000|2021-05-21 14:14:20|||||||||73
1621606470000|2021-05-21 14:14:30|||||||||116
1621606490000|2021-05-21 14:14:50|||||||||425
1621606500000|2021-05-21 14:15:00|||||||||105
1621606520000|2021-05-21 14:15:20||1961.5||1961.5||1961.5||1961.5|1682
1621606530000|2021-05-21 14:15:30|1962.5|1962|1962|1961.5|1963|1962|1962|1961.5|567
1621606540000|2021-05-21 14:15:40|||||||||194
1621606550000|2021-05-21 14:15:50|||||||||16
1621606560000|2021-05-21 14:16:00|||||||||47
1621606570000|2021-05-21 14:16:10|1962.5|1962|1965|1964.5|1965|1964.5|1962.5|1962|1262
1621606580000|2021-05-21 14:16:20|1965.5|1965|1966|1965|1966|1965.5|1965|1964.5|400
1621606590000|2021-05-21 14:16:30|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|0
1621606610000|2021-05-21 14:16:50|1966|1965|1965|1963|1966|1965|1964|1963|3521
1621606630000|2021-05-21 14:17:10|1964.5|1962.5|1963|1962|1964.5|1962.5|1963|1962|789
1621606640000|2021-05-21 14:17:20|1962.5||1962.5||1962.5||1962.5||0
1621606670000|2021-05-21 14:17:50|||||||||100
1621606680000|2021-05-21 14:18:00|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|1612
1621606700000|2021-05-21 14:18:20|1961|1960.5|1961|1960.5|1961|1960.5|1960.5|1960|1095
1621606710000|2021-05-21 14:18:30|||||||||438
1621606720000|2021-05-21 14:18:40||1960||1960||1960||1960|0
1621606750000|2021-05-21 14:19:10|||||||||109
1621606760000|2021-05-21 14:19:20|||||||||224
1621606780000|2021-05-21 14:19:40|||||||||97
1621606800000|2021-05-21 14:20:00|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|545
1621606840000|2021-05-21 14:20:40|1960.5|1959.5|1960.5|1959.5|1961|1960|1960.5|1959.5|1907
1621606850000|2021-05-21 14:20:50|1960|1959|1959.5|1959|1960|1959|1959.5|1959|378
1621606860000|2021-05-21 14:21:00|1959|1958.5|1959|1958|1959|1958.5|1959|1957.5|1819
1621606890000|2021-05-21 14:21:30|1958.5|1957.5|1958.5|1958|1958.5|1958|1958.5|1957.5|287
1621606910000|2021-05-21 14:21:50||1957.5||1957.5||1957.5||1957.5|311
1621606920000|2021-05-21 14:22:00|1958|1957|1957.5|1957|1958.5|1957|1957.5|1957|1365
1621606940000|2021-05-21 14:22:20|1958|1957.5|1958|1957|1958|1957.5|1958|1957|367
1621606950000|2021-05-21 14:22:30|||||||||113
1621606960000|2021-05-21 14:22:40|1957.5|1957.5|1959|1958|1959|1958|1957.5|1957.5|1335
1621606970000|2021-05-21 14:22:50|1958.5|1958.5|1959.5|1958.5|1959.5|1959|1958.5|1958|318
1621607030000|2021-05-21 14:23:50|||||||||14
1621607040000|2021-05-21 14:24:00|1959|1958|1959|1958|1959|1958|1959|1958|240
1621607050000|2021-05-21 14:24:10|||||||||405
1621607070000|2021-05-21 14:24:30|||||||||102
1621607100000|2021-05-21 14:25:00|1958.5|1957.5|1959|1958|1959|1958|1958.5|1957.5|1722
1621607130000|2021-05-21 14:25:30|1959.5|1958.5|1959.5|1958.5|1959.5|1959|1959|1958.5|714
1621607160000|2021-05-21 14:26:00|1960.5|1959|1959.5|1958.5|1960.5|1959.5|1959.5|1958.5|1399
1621607180000|2021-05-21 14:26:20|1959||1959||1959||1959||0
1621607190000|2021-05-21 14:26:30||1958||1958||1958||1958|134
1621607200000|2021-05-21 14:26:40|1958.5||1958.5||1958.5||1958.5||0
1621607210000|2021-05-21 14:26:50|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|1411
1621607220000|2021-05-21 14:27:00|1957.5|1957|1957|1956|1957.5|1957|1957|1956|1428
1621607250000|2021-05-21 14:27:30|||||||||110
1621607270000|2021-05-21 14:27:50|||||||||97
1621607280000|2021-05-21 14:28:00||1956.5||1956||1956.5||1956|482
1621607290000|2021-05-21 14:28:10|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|323
1621607310000|2021-05-21 14:28:30||1956||1956.5||1956.5||1956|0
1621607320000|2021-05-21 14:28:40|1958|1957|1958|1957|1958|1957|1958|1957|201
1621607350000|2021-05-21 14:29:10|||||||||350
1621607370000|2021-05-21 14:29:30|1957.5|1956.5|1957.5|1957|1957.5|1957|1957.5|1956.5|837
1621607400000|2021-05-21 14:30:00|1957|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|218
1621607410000|2021-05-21 14:30:10||1957||1956.5||1957||1956.5|237
1621607420000|2021-05-21 14:30:20|1958|1957|1958|1956.5|1958|1957|1958|1956.5|372
1621607440000|2021-05-21 14:30:40|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|11
1621607450000|2021-05-21 14:30:50|||||||||103
1621607460000|2021-05-21 14:31:00|1958||1957.5||1958||1957.5||37
1621607480000|2021-05-21 14:31:20|||||||||823
1621607490000|2021-05-21 14:31:30|1958||1958||1958||1958||35
1621607500000|2021-05-21 14:31:40|1957.5||1958||1958||1957.5||16
1621607510000|2021-05-21 14:31:50|1957.5||1957.5||1957.5||1957.5||2
1621607530000|2021-05-21 14:32:10|||||||||131
1621607550000|2021-05-21 14:32:30|||||||||205
1621607560000|2021-05-21 14:32:40|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|870
1621607570000|2021-05-21 14:32:50|1959|1958|1959.5|1958.5|1959.5|1958.5|1959|1958|442
1621607590000|2021-05-21 14:33:10|1960|1959|1959.5|1958.5|1960|1959|1959.5|1958.5|484
1621607630000|2021-05-21 14:33:50|1960|1959|1961|1960.5|1961|1960.5|1959.5|1959|845
1621607640000|2021-05-21 14:34:00|1961.5|1961|1962.5|1962|1962.5|1962|1961|1961|554
1621607650000|2021-05-21 14:34:10|1963|1961.5|1962.5|1962|1963|1962|1962.5|1961.5|735
1621607660000|2021-05-21 14:34:20|1963|1961.5|1963|1962|1963|1962|1963|1961.5|0
1621607670000|2021-05-21 14:34:30|||||||||1
1621607690000|2021-05-21 14:34:50|||||||||4
1621607730000|2021-05-21 14:35:30|1962.5|1961.5|1961.5|1961|1962.5|1962|1961.5|1961|2599
1621607740000|2021-05-21 14:35:40|||||||||175
1621607760000|2021-05-21 14:36:00|||||||||156
1621607770000|2021-05-21 14:36:10|1961|1960.5|1961|1960.5|1961.5|1960.5|1961|1960.5|249
1621607780000|2021-05-21 14:36:20|1961.5|1961|1962|1961|1962|1961|1961.5|1961|590
1621607790000|2021-05-21 14:36:30||1961.5||1961||1961.5||1961|212
1621607820000|2021-05-21 14:37:00|1961.5|1960.5|1959.5|1958.5|1961.5|1960.5|1959.5|1958.5|1934
1621607840000|2021-05-21 14:37:20|1960|1959|1960|1958.5|1960|1959|1959.5|1958.5|772
1621607880000|2021-05-21 14:38:00|1959.5||1959.5||1959.5||1959.5||0
1621607890000|2021-05-21 14:38:10|||||||||110
1621607900000|2021-05-21 14:38:20|1960|1959|1960|1958.5|1960|1959|1959.5|1958.5|286
1621607920000|2021-05-21 14:38:40|1960.5|1959|1962|1961|1962|1961|1960.5|1959|1436
1621607960000|2021-05-21 14:39:20|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|202
1621607970000|2021-05-21 14:39:30|||||||||100
1621608010000|2021-05-21 14:40:10|||||||||107
1621608020000|2021-05-21 14:40:20|||||||||80
1621608050000|2021-05-21 14:40:50||1961||1960.5||1961||1960.5|381
1621608060000|2021-05-21 14:41:00|||||||||32
1621608090000|2021-05-21 14:41:30||1961||1960.5||1961||1960.5|772
1621608110000|2021-05-21 14:41:50||1961||1961||1961||1961|42
1621608130000|2021-05-21 14:42:10|1961|1960.5|1961|1960|1961|1960.5|1961|1960|1308
1621608150000|2021-05-21 14:42:30|||||||||195
1621608170000|2021-05-21 14:42:50|||||||||173
1621608180000|2021-05-21 14:43:00|||||||||120
1621608210000|2021-05-21 14:43:30|||||||||107
1621608230000|2021-05-21 14:43:50|||||||||120
1621608260000|2021-05-21 14:44:20|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|936
1621608280000|2021-05-21 14:44:40|1960|1959|1959.5|1959|1960|1959|1959.5|1959|463
1621608290000|2021-05-21 14:44:50|1960||1960||1960||1960||899
1621608310000|2021-05-21 14:45:10|||||||||430
1621608320000|2021-05-21 14:45:20|1959.5||1959.5||1959.5||1959.5||0
1621608330000|2021-05-21 14:45:30|1959|1958.5|1959|1958.5|1959|1958.5|1959|1958.5|47
1621608360000|2021-05-21 14:46:00|||||||||250
1621608380000|2021-05-21 14:46:20|1958.5|1958|1958.5|1958|1958.5|1958|1958.5|1958|784
1621608400000|2021-05-21 14:46:40|||||||||102
1621608410000|2021-05-21 14:46:50||1957.5||1957.5||1957.5||1957.5|498
1621608420000|2021-05-21 14:47:00||1958||1958||1958||1957.5|169
1621608430000|2021-05-21 14:47:10|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|127
1621608440000|2021-05-21 14:47:20|||||||||89
1621608450000|2021-05-21 14:47:30|||||||||103
1621608470000|2021-05-21 14:47:50|1958.5|1958|1958.5|1958|1959|1958|1958.5|1958|954
1621608480000|2021-05-21 14:48:00|1958|1957.5|1960|1959.5|1960|1959.5|1958|1957.5|1905
1621608490000|2021-05-21 14:48:10|||||||||292
1621608520000|2021-05-21 14:48:40|||||||||108
1621608540000|2021-05-21 14:49:00|1959.5|1959|1959.5|1959|1959.5|1959|1959.5|1959|337
1621608550000|2021-05-21 14:49:10||1958.5||1958.5||1958.5||1958.5|550
1621608570000|2021-05-21 14:49:30|||||||||108
1621608590000|2021-05-21 14:49:50||1959||1958.5||1959||1958.5|662
1621608600000|2021-05-21 14:50:00|1959|1958|1959|1958|1959|1958.5|1959|1958|1329
1621608610000|2021-05-21 14:50:10|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957.5|577
1621608620000|2021-05-21 14:50:20|||||||||25
1621608640000|2021-05-21 14:50:40|1957.5|1957|1958|1957|1958|1957.5|1957.5|1957|442
1621608650000|2021-05-21 14:50:50|||||||||42
1621608660000|2021-05-21 14:51:00|1958.5|1957.5|1959|1958|1959|1958.5|1958.5|1957.5|647
1621608670000|2021-05-21 14:51:10|1959.5|1958.5|1959.5|1959|1960|1959|1959.5|1958.5|308
1621608700000|2021-05-21 14:51:40|||||||||1147
1621608720000|2021-05-21 14:52:00|||||||||57
1621608730000|2021-05-21 14:52:10|1959|1958.5|1959.5|1958.5|1959.5|1958.5|1959|1958.5|83
1621608760000|2021-05-21 14:52:40|||||||||135
1621608770000|2021-05-21 14:52:50|1959|1958|1958.5|1957.5|1959|1958|1958.5|1957.5|684
1621608790000|2021-05-21 14:53:10|1958|1957|1958|1957|1958|1957|1958|1957|387
1621608810000|2021-05-21 14:53:30|1957.5|1956.5|1957|1956.5|1957.5|1956.5|1957|1956.5|366
1621608840000|2021-05-21 14:54:00|1956.5|1956|1957|1956|1957|1956|1956.5|1956|685
1621608850000|2021-05-21 14:54:10|1957.5|1956.5|1957.5|1957|1957.5|1957|1957.5|1956|186
1621608880000|2021-05-21 14:54:40|1957|1956.5|1957|1956.5|1957|1956.5|1957|1956.5|70
1621608890000|2021-05-21 14:54:50|1956.5|1956|1957|1956.5|1957|1956.5|1956.5|1956|747
1621608900000|2021-05-21 14:55:00|||||||||402
1621608910000|2021-05-21 14:55:10|1956.5|1956|1957|1956|1957|1956|1956.5|1956|95
1621608920000|2021-05-21 14:55:20|1956.5||1956.5||1956.5||1956.5||512
1621608930000|2021-05-21 14:55:30|||||||||16
1621608940000|2021-05-21 14:55:40|1957|1956.5|1956.5|1956|1957|1956.5|1956.5|1956|178
1621608950000|2021-05-21 14:55:50|||||||||104
1621608960000|2021-05-21 14:56:00|1957|1956.5|1957|1956.5|1957|1956.5|1956.5|1956|234
1621608970000|2021-05-21 14:56:10|1957.5||1957.5||1957.5||1957.5||267
1621609010000|2021-05-21 14:56:50||1957||1957||1957||1957|0
1621609020000|2021-05-21 14:57:00|1958|1956.5|1958|1957|1958.5|1957.5|1958|1956.5|692
1621609050000|2021-05-21 14:57:30|1957.5||1957.5||1957.5||1957.5||0
1621609080000|2021-05-21 14:58:00|||||||||4
1621609110000|2021-05-21 14:58:30||1956.5||1957||1957||1956.5|333
1621609130000|2021-05-21 14:58:50|1957|1956.5|1957.5|1957|1957.5|1957|1957|1956.5|186
1621609140000|2021-05-21 14:59:00||1956.5||1956.5||1956.5||1956.5|182
1621609150000|2021-05-21 14:59:10||1957||1957||1957||1957|12
1621609160000|2021-05-21 14:59:20||1956.5||1956.5||1956.5||1956.5|118
1621609180000|2021-05-21 14:59:40||1957||1957||1957||1956.5|246
1621609190000|2021-05-21 14:59:50||1956.5||1956.5||1956.5||1956.5|22
1621609200000|2021-05-21 15:00:00|1957|1957|1957|1956.5|1957.5|1957|1957|1956.5|335
1621609210000|2021-05-21 15:00:10|||||||||8
1621609220000|2021-05-21 15:00:20|||||||||28
1621609230000|2021-05-21 15:00:30|1957.5||1957.5||1957.5||1957.5||25
1621609260000|2021-05-21 15:01:00|1957|1956|1957|1956|1957|1956|1957|1956|1015
1621609280000|2021-05-21 15:01:20|1957.5|1956.5|1958|1957|1958|1957.5|1957.5|1956.5|1175
1621609370000|2021-05-21 15:02:50|1957.5|1956.5|1957.5|1956.5|1957.5|1957|1957.5|1956.5|1116
1621609380000|2021-05-21 15:03:00|||||||||87
1621609390000|2021-05-21 15:03:10|||||||||98
1621609410000|2021-05-21 15:03:30|1957|1956|1956.5|1955.5|1957|1956|1956|1955.5|2729
1621609420000|2021-05-21 15:03:40|||||||||907
1621609430000|2021-05-21 15:03:50|1956|1955|1955.5|1955|1956|1955|1955.5|1955|1000
1621609440000|2021-05-21 15:04:00|1956||1956||1956||1955.5||725
1621609500000|2021-05-21 15:05:00|||||||||189
1621609510000|2021-05-21 15:05:10|||||||||4
1621609520000|2021-05-21 15:05:20|||||||||164
1621609530000|2021-05-21 15:05:30|1956.5|1955.5|1957|1956|1957|1956.5|1956.5|1955|2231
1621609560000|2021-05-21 15:06:00|1957.5|1956.5|1957|1956.5|1957.5|1956.5|1957|1956.5|1524
1621609580000|2021-05-21 15:06:20|1957.5|1956|1957|1956.5|1957.5|1956.5|1957|1956|649
1621609590000|2021-05-21 15:06:30|||||||||143
1621609620000|2021-05-21 15:07:00|||||||||574
1621609630000|2021-05-21 15:07:10|1956.5|1956|1957.5|1957|1957.5|1957|1956.5|1956|809
1621609640000|2021-05-21 15:07:20|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|134
1621609660000|2021-05-21 15:07:40|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|194
1621609670000|2021-05-21 15:07:50|1958||1957.5||1958||1957.5||81
1621609680000|2021-05-21 15:08:00|||||||||20
1621609690000|2021-05-21 15:08:10|||||||||109
1621609710000|2021-05-21 15:08:30|||||||||134
1621609720000|2021-05-21 15:08:40|||||||||279
1621609750000|2021-05-21 15:09:10|1958|1957.5|1960|1959.5|1960|1959.5|1958|1957.5|3454
1621609760000|2021-05-21 15:09:20|1959.5|1959|1958.5|1957.5|1959.5|1959|1958.5|1957.5|4041
1621609770000|2021-05-21 15:09:30|1958||1958||1958.5||1958||0
1621609780000|2021-05-21 15:09:40|1957.5|1957|1957.5|1957|1957.5|1957|1957.5|1957|1660
1621609800000|2021-05-21 15:10:00|1957|1956.5|1957|1956|1957|1956.5|1956.5|1956|1064
1621609830000|2021-05-21 15:10:30|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|204
1621609850000|2021-05-21 15:10:50|1957|1956|1957|1956|1957|1956|1957|1956|373
1621609860000|2021-05-21 15:11:00|1956.5||1956.5||1956.5||1956.5||0
1621609870000|2021-05-21 15:11:10|1956|1955.5|1956.5|1955.5|1956.5|1955.5|1956|1955.5|548
1621609890000|2021-05-21 15:11:30|||||||||105
1621609910000|2021-05-21 15:11:50|||||||||121
1621609920000|2021-05-21 15:12:00|||||||||65
1621609930000|2021-05-21 15:12:10|||||||||194
1621609950000|2021-05-21 15:12:30|||||||||123
1621609970000|2021-05-21 15:12:50|1956||1956||1956||1956||457
1621609990000|2021-05-21 15:13:10||1955||1955||1955||1955|716
1621610000000|2021-05-21 15:13:20|||||||||3
1621610010000|2021-05-21 15:13:30|||||||||105
1621610020000|2021-05-21 15:13:40|||||||||105
1621610030000|2021-05-21 15:13:50|1956.5|1955.5|1957|1956.5|1957|1956.5|1956|1955.5|1716
1621610100000|2021-05-21 15:15:00|1957.5|1957|1957.5|1957|1957.5|1957|1957|1957|583
1621610120000|2021-05-21 15:15:20|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957|418
1621610130000|2021-05-21 15:15:30|1958.5|1958|1958.5|1958|1958.5|1958|1958|1958|355
1621610150000|2021-05-21 15:15:50||1957.5||1957.5||1958||1957.5|157
1621610170000|2021-05-21 15:16:10|||||||||150
1621610210000|2021-05-21 15:16:50|1958||1958||1958||1958||389
1621610220000|2021-05-21 15:17:00|1958.5||1958.5||1958.5||1958.5||307
1621610230000|2021-05-21 15:17:10|1958|1958|1958.5|1957.5|1958.5|1958|1958|1957.5|181
1621610240000|2021-05-21 15:17:20|||||||||966
1621610250000|2021-05-21 15:17:30|||||||||65
1621610270000|2021-05-21 15:17:50|1958||1958.5||1958.5||1958||26
1621610280000|2021-05-21 15:18:00|1958|1957|1958|1957|1958.5|1957|1957.5|1956.5|2231
1621610300000|2021-05-21 15:18:20||1957.5||1957.5||1957.5||1957.5|0
1621610310000|2021-05-21 15:18:30|1958.5|1958|1958.5|1958|1958.5|1958|1958.5|1958|57
1621610320000|2021-05-21 15:18:40||1957.5||1957.5||1957.5||1957.5|193
1621610380000|2021-05-21 15:19:40|||||||||239
1621610390000|2021-05-21 15:19:50||1958||1957.5||1958||1957.5|1381
1621610410000|2021-05-21 15:20:10||1958||1958||1958||1958|1487
1621610420000|2021-05-21 15:20:20|||||||||177
1621610430000|2021-05-21 15:20:30|||||||||192
1621610440000|2021-05-21 15:20:40|||||||||250
1621610450000|2021-05-21 15:20:50|||||||||238
1621610460000|2021-05-21 15:21:00||1957.5||1957.5||1957.5||1957.5|444
1621610470000|2021-05-21 15:21:10|1958||1958||1958||1958||1028
1621610480000|2021-05-21 15:21:20|1958.5||1958.5||1958.5||1958.5||178
1621610500000|2021-05-21 15:21:40||1958||1958||1958||1958|725
1621610520000|2021-05-21 15:22:00|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|653
1621610530000|2021-05-21 15:22:10|1958.5||1958.5||1958.5||1958.5||386
1621610550000|2021-05-21 15:22:30|1958|1958|1958|1957.5|1958|1958|1958|1957.5|301
1621610570000|2021-05-21 15:22:50|||||||||217
1621610580000|2021-05-21 15:23:00|||||||||21
1621610590000|2021-05-21 15:23:10|||||||||516
1621610600000|2021-05-21 15:23:20|||||||||173
1621610610000|2021-05-21 15:23:30|||||||||503
1621610620000|2021-05-21 15:23:40|||||||||4
1621610630000|2021-05-21 15:23:50|||||||||81
1621610640000|2021-05-21 15:24:00|1958.5|1958|1959|1958.5|1959|1958.5|1958.5|1958|1539
1621610650000|2021-05-21 15:24:10|||||||||238
1621610660000|2021-05-21 15:24:20||1958||1958.5||1958.5||1958|1002
1621610670000|2021-05-21 15:24:30|1959.5|1959|1960.5|1960|1961|1960|1959.5|1958.5|3007
1621610680000|2021-05-21 15:24:40||1959.5||1959.5||1959.5||1959.5|252
1621610690000|2021-05-21 15:24:50||1960||1960||1960||1960|0
1621610700000|2021-05-21 15:25:00|||||||||74
1621610710000|2021-05-21 15:25:10|||||||||149
1621610720000|2021-05-21 15:25:20||1959.5||1959.5||1959.5||1959.5|453
1621610730000|2021-05-21 15:25:30|1961|1960|1961.5|1961|1961.5|1961|1961|1959.5|2500
1621610740000|2021-05-21 15:25:40|1962||1961.5||1962||1961.5||58
1621610750000|2021-05-21 15:25:50|||||||||50
1621610780000|2021-05-21 15:26:20|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|350
1621610800000|2021-05-21 15:26:40|1961|1960.5|1961|1960.5|1961.5|1960.5|1961|1960.5|1264
1621610810000|2021-05-21 15:26:50|||||||||109
1621610820000|2021-05-21 15:27:00|||||||||133
1621610830000|2021-05-21 15:27:10|||||||||54
1621610840000|2021-05-21 15:27:20|||||||||100
1621610850000|2021-05-21 15:27:30|1960.5|1960|1961|1960|1961|1960|1960.5|1960|3192
1621610870000|2021-05-21 15:27:50|||||||||79
1621610900000|2021-05-21 15:28:20|||||||||83
1621610910000|2021-05-21 15:28:30|1960.5|1960.5|1960.5|1960|1960.5|1960.5|1960.5|1960|284
1621610920000|2021-05-21 15:28:40|1961|1960.5|1961.5|1960.5|1961.5|1960.5|1961|1960.5|875
1621610930000|2021-05-21 15:28:50|1961|1961|1961.5|1961|1961.5|1961|1961|1961|256
1621610940000|2021-05-21 15:29:00|||||||||336
1621610950000|2021-05-21 15:29:10|1962|1961.5|1962|1961|1962|1961.5|1962|1961|174
1621610960000|2021-05-21 15:29:20|1961.5|1961.5|1960.5|1959.5|1961.5|1961.5|1960.5|1959.5|3439
1621610970000|2021-05-21 15:29:30|||||||||325
1621610980000|2021-05-21 15:29:40|1960|1960|1960.5|1959|1960.5|1960|1960|1959|427
1621610990000|2021-05-21 15:29:50|1960||1959.5||1960||1959.5||56
1621839630000|2021-05-24 07:00:30|1962.5|1956|1962.5|1958.5|1962.5|1958.5|1962.5|1956|856
1621839650000|2021-05-24 07:00:50|1958.5|1958|1962.5|1958.5|1962.5|1958.5|1958.5|1957|1990
1621839660000|2021-05-24 07:01:00|1963.5|1959|1962.5|1960|1963.5|1960|1962.5|1959|549
1621839680000|2021-05-24 07:01:20||1959.5||1959.5||1959.5||1959.5|0
1621839700000|2021-05-24 07:01:40||1960||1960||1960||1960|0
1621839710000|2021-05-24 07:01:50|||||||||741
1621839720000|2021-05-24 07:02:00|1962|1959.5|1955.5|1951|1962|1959.5|1955.5|1951|984
1621839730000|2021-05-24 07:02:10|1955||1954.5||1955||1954.5||0
1621839740000|2021-05-24 07:02:20|1954||1954||1954||1954||500
1621839760000|2021-05-24 07:02:40|1953.5|1949.5|1952.5|1948.5|1953.5|1949.5|1952.5|1948|123
1621839770000|2021-05-24 07:02:50|1953.5|1948|1954.5|1950|1955|1952|1953.5|1948|802
1621839780000|2021-05-24 07:03:00|1955|1951|1955|1952|1955|1952|1955|1951|1300
1621839790000|2021-05-24 07:03:10|||||||||55
1621839800000|2021-05-24 07:03:20|1954.5|1951|1954|1948.5|1954.5|1951|1954|1948.5|505
1621839820000|2021-05-24 07:03:40|||||||||241
1621839840000|2021-05-24 07:04:00|1953.5||1953.5||1953.5||1953.5||0
1621839870000|2021-05-24 07:04:30|1954|1949|1955.5|1952|1955.5|1952|1954|1949|133
1621839880000|2021-05-24 07:04:40|1955|1951|1957.5|1954|1957.5|1954|1955|1950.5|125
1621839890000|2021-05-24 07:04:50|||||||||128
1621839900000|2021-05-24 07:05:00||1954.5||1954.5||1954.5||1954|0
1621839940000|2021-05-24 07:05:40|1957|1954|1957|1953.5|1957|1954|1957|1953.5|500
1621839950000|2021-05-24 07:05:50|||||||||25
1621839970000|2021-05-24 07:06:10||1954||1953.5||1954.5||1953.5|2
1621840000000|2021-05-24 07:06:40|1957.5|1952.5|1961|1958|1962.5|1958.5|1957.5|1952.5|1196
1621840020000|2021-05-24 07:07:00||1958.5||1958||1958.5||1958|0
1621840040000|2021-05-24 07:07:20|1960.5||1960.5||1960.5||1960.5||1
1621840050000|2021-05-24 07:07:30|1961|1957|1960.5|1958.5|1961|1958.5|1960.5|1957|167
1621840080000|2021-05-24 07:08:00|||||||||9
1621840090000|2021-05-24 07:08:10||1958||1958.5||1958.5||1958|0
1621840140000|2021-05-24 07:09:00|||||||||50
1621840170000|2021-05-24 07:09:30||1958||1958||1958||1958|0
1621840190000|2021-05-24 07:09:50||1958.5||1958.5||1958.5||1958.5|23
1621840200000|2021-05-24 07:10:00||1959||1958.5||1959.5||1958.5|379
1621840210000|2021-05-24 07:10:10||1959||1958.5||1959||1958.5|0
1621840220000|2021-05-24 07:10:20|1960|1958|1959|1956.5|1960|1958|1959|1956|608
1621840260000|2021-05-24 07:11:00||1957||1956.5||1957||1956.5|0
1621840290000|2021-05-24 07:11:30||1957||1958||1958||1957|0
1621840310000|2021-05-24 07:11:50|1960.5|1958.5|1960.5|1959|1960.5|1959|1960.5|1958.5|0
1621840340000|2021-05-24 07:12:20|||||||||50
1621840360000|2021-05-24 07:12:40|||||||||1023
1621840370000|2021-05-24 07:12:50|1961|1959.5|1961|1960|1961|1960|1961|1959.5|212
1621840400000|2021-05-24 07:13:20|||||||||164
1621840410000|2021-05-24 07:13:30|||||||||62
1621840450000|2021-05-24 07:14:10|1962.5|1960.5|1961|1959|1963.5|1961|1961|1959|1481
1621840460000|2021-05-24 07:14:20|||||||||14
1621840490000|2021-05-24 07:14:50|||||||||128
1621840500000|2021-05-24 07:15:00||1959.5||1959.5||1959.5||1959.5|64
1621840530000|2021-05-24 07:15:30||1959||1959||1959||1959|4
1621840560000|2021-05-24 07:16:00|||||||||24
1621840570000|2021-05-24 07:16:10|1961.5|1959.5|1964.5|1962|1965|1962|1961.5|1959.5|590
1621840590000|2021-05-24 07:16:30|1965|1962.5|1965|1962.5|1965|1962.5|1965|1962.5|0
1621840650000|2021-05-24 07:17:30|||||||||5
1621840710000|2021-05-24 07:18:30|1965.5|1963|1965.5|1963.5|1966.5|1963.5|1965.5|1963|30
1621840720000|2021-05-24 07:18:40|||||||||2530
1621840730000|2021-05-24 07:18:50|||||||||1
1621840740000|2021-05-24 07:19:00|1962.5|1963|1965|1962|1965|1963|1962.5|1961.5|3201
1621840750000|2021-05-24 07:19:10|1965.5|1963|1967|1965|1967|1965|1965|1963|637
1621840760000|2021-05-24 07:19:20|1968|1966|1968.5|1966|1968.5|1966|1968|1966|0
1621840770000|2021-05-24 07:19:30|1968|1965|1967.5|1964.5|1968|1966|1967.5|1964.5|547
1621840780000|2021-05-24 07:19:40|1967||1967||1967||1967||0
1621840810000|2021-05-24 07:20:10|1966.5|1964|1966.5|1963|1966.5|1964|1966.5|1963|312
1621840820000|2021-05-24 07:20:20|1966|1962.5|1965.5|1962.5|1966|1962.5|1965.5|1962.5|0
1621840890000|2021-05-24 07:21:30|1965|1962|1964.5|1962|1965|1962|1964.5|1962|3
1621840910000|2021-05-24 07:21:50|1964||1963.5||1964||1963.5||0
1621840920000|2021-05-24 07:22:00|1963|1961.5|1962.5|1960.5|1963|1961.5|1962.5|1960.5|350
1621840950000|2021-05-24 07:22:30|1962|1960|1962|1959.5|1962.5|1960|1962|1959.5|394
1621840960000|2021-05-24 07:22:40|1961.5||1961.5||1961.5||1961.5||0
1621840970000|2021-05-24 07:22:50|1961|1958.5|1961|1958.5|1961|1958.5|1961|1958.5|281
1621840980000|2021-05-24 07:23:00||1959||1959||1959||1959|0
1621841000000|2021-05-24 07:23:20|||||||||42
1621841010000|2021-05-24 07:23:30|1960.5|1958.5|1958.5|1956.5|1960.5|1958.5|1958.5|1956.5|470
1621841050000|2021-05-24 07:24:10|||||||||234
1621841150000|2021-05-24 07:25:50|||||||||107
1621841170000|2021-05-24 07:26:10|||||||||26
1621841190000|2021-05-24 07:26:30|1957.5|1956|1957|1955.5|1957.5|1956|1957|1955.5|247
1621841200000|2021-05-24 07:26:40|1956.5|1954.5|1957|1955.5|1957|1955.5|1956.5|1954.5|394
1621841220000|2021-05-24 07:27:00||1955||1954.5||1955||1954.5|0
1621841230000|2021-05-24 07:27:10||1955||1955||1955||1955|0
1621841250000|2021-05-24 07:27:30|||||||||22
1621841280000|2021-05-24 07:28:00|1956.5|1954.5|1955.5|1954.5|1956.5|1954.5|1955.5|1954.5|426
1621841290000|2021-05-24 07:28:10|1955|1954|1954.5|1953.5|1955.5|1954|1954.5|1953.5|280
1621841300000|2021-05-24 07:28:20|1954|1953|1953.5|1952|1954|1953|1953.5|1952|412
1621841330000|2021-05-24 07:28:50|1953|1951.5|1953|1951.5|1953|1951.5|1953|1951.5|53
1621841340000|2021-05-24 07:29:00|||||||||24
1621841350000|2021-05-24 07:29:10|1952.5|1951|1952.5|1951|1952.5|1951|1952.5|1951|235
1621841360000|2021-05-24 07:29:20|1953|1951.5|1954|1952|1955.5|1953|1953|1951.5|1662
1621841370000|2021-05-24 07:29:30|1953.5|1952.5|1954.5|1952.5|1954.5|1952.5|1953|1952.5|298
1621841380000|2021-05-24 07:29:40||1953.5||1953.5||1953.5||1953.5|0
1621841410000|2021-05-24 07:30:10|1954|1953|1954|1953|1954|1953|1954|1953|349
1621841420000|2021-05-24 07:30:20||1952.5||1951||1952.5||1951|250
1621841430000|2021-05-24 07:30:30|1953.5||1952.5||1953.5||1952.5||0
1621841450000|2021-05-24 07:30:50|||||||||129
1621841460000|2021-05-24 07:31:00|1953|1951.5|1953|1951|1953.5|1951.5|1953|1951|368
1621841500000|2021-05-24 07:31:40||1951.5||1951.5||1951.5||1951.5|0
1621841520000|2021-05-24 07:32:00|1953.5|1952|1956.5|1955|1957|1955|1953.5|1952|818
1621841530000|2021-05-24 07:32:10|1957|1955.5|1957.5|1956|1957.5|1956|1957|1955.5|125
1621841540000|2021-05-24 07:32:20|||||||||22
1621841600000|2021-05-24 07:33:20||1956.5||1956.5||1956.5||1956.5|0
1621841650000|2021-05-24 07:34:10|1958|1957|1959.5|1958|1959.5|1958.5|1958|1957|701
1621841660000|2021-05-24 07:34:20|||||||||40
1621841710000|2021-05-24 07:35:10|||||||||131
1621841760000|2021-05-24 07:36:00|||||||||14
1621841780000|2021-05-24 07:36:20|||||||||101
1621841830000|2021-05-24 07:37:10|||||||||102
1621841840000|2021-05-24 07:37:20|1960|1958.5|1959|1958|1960.5|1959|1959|1958|266
1621841910000|2021-05-24 07:38:30|||||||||216
1621841930000|2021-05-24 07:38:50|||||||||192
1621841960000|2021-05-24 07:39:20||1958.5||1958.5||1958.5||1958.5|0
1621842110000|2021-05-24 07:41:50|1959.5||1960||1960||1959.5||180
1621842130000|2021-05-24 07:42:10|1959.5||1959.5||1959.5||1959.5||0
1621842150000|2021-05-24 07:42:30|1960||1960||1960||1960||0
1621842160000|2021-05-24 07:42:40||1959||1959||1959||1959|0
1621842180000|2021-05-24 07:43:00|||||||||339
1621842190000|2021-05-24 07:43:10|1961||1961||1961||1961||0
1621842220000|2021-05-24 07:43:40|1960.5||1960.5||1960.5||1960.5||151
1621842230000|2021-05-24 07:43:50|||||||||106
1621842280000|2021-05-24 07:44:40|1961||1961||1961||1961||0
1621842310000|2021-05-24 07:45:10|1960.5||1960.5||1960.5||1960.5||0
1621842330000|2021-05-24 07:45:30|1960|1958.5|1960.5|1959|1960.5|1959|1959.5|1958.5|713
1621842390000|2021-05-24 07:46:30|||||||||223
1621842430000|2021-05-24 07:47:10|1960||1960||1960||1960||22
1621842450000|2021-05-24 07:47:30||1959.5||1959||1959.5||1959|0
1621842480000|2021-05-24 07:48:00|||||||||128
1621842490000|2021-05-24 07:48:10|1960.5|1959.5|1960.5|1959.5|1960.5|1960|1960.5|1959.5|225
1621842500000|2021-05-24 07:48:20|1961|1960.5|1964|1962.5|1964|1962.5|1961|1960.5|450
1621842510000|2021-05-24 07:48:30|1964.5||1964.5||1964.5||1964.5||0
1621842660000|2021-05-24 07:51:00|1964|1962|1962.5|1961|1964|1962|1962.5|1961|426
1621842810000|2021-05-24 07:53:30|1962|1960.5|1960.5|1959.5|1962|1960.5|1960.5|1959.5|355
1621842830000|2021-05-24 07:53:50|||||||||23
1621842840000|2021-05-24 07:54:00|1961||1961||1961||1961||128
1621842850000|2021-05-24 07:54:10|||||||||45
1621842860000|2021-05-24 07:54:20|1961.5|1960|1961.5|1960.5|1961.5|1960.5|1961.5|1960|514
1621842870000|2021-05-24 07:54:30|1962|1961|1962|1961|1962|1961|1962|1961|51
1621842880000|2021-05-24 07:54:40|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|237
1621842910000|2021-05-24 07:55:10||1961||1961||1961||1961|0
1621842920000|2021-05-24 07:55:20||1961.5||1961.5||1961.5||1961.5|0
1621842970000|2021-05-24 07:56:10|1963||1963||1963||1963||0
1621843020000|2021-05-24 07:57:00|||||||||138
1621843060000|2021-05-24 07:57:40|1963.5|1962.5|1964|1963|1964.5|1963.5|1963|1961.5|934
1621843110000|2021-05-24 07:58:30|1963.5|1962.5|1963|1961.5|1963.5|1962.5|1963|1961.5|1376
1621843200000|2021-05-24 08:00:00|||||||||128
1621843210000|2021-05-24 08:00:10|1962.5||1962.5||1962.5||1962.5||0
1621843230000|2021-05-24 08:00:30|1962||1962.5||1962.5||1962||692
1621843240000|2021-05-24 08:00:40|1962|1961|1961|1959.5|1962|1961|1960.5|1959.5|348
1621843250000|2021-05-24 08:00:50|||||||||50
1621843300000|2021-05-24 08:01:40|1960.5|1959|1960.5|1959|1960.5|1959|1960.5|1959|0
1621843320000|2021-05-24 08:02:00|||||||||64
1621843330000|2021-05-24 08:02:10||1959.5||1959.5||1959.5||1959.5|128
1621843350000|2021-05-24 08:02:30|||||||||11171
1621843360000|2021-05-24 08:02:40||1959||1959||1959||1959|0
1621843370000|2021-05-24 08:02:50|1960|1958.5|1957.5|1956|1960.5|1958.5|1957.5|1956|4961
1621843390000|2021-05-24 08:03:10|||||||||26
1621843490000|2021-05-24 08:04:50|1958|1956.5|1959.5|1958.5|1960.5|1958.5|1958|1956.5|2080
1621843510000|2021-05-24 08:05:10|1959|1958|1959|1958|1959|1958|1959|1958|0
1621843520000|2021-05-24 08:05:20|1959.5|1958.5|1959.5|1959|1960|1959|1959.5|1958.5|321
1621843570000|2021-05-24 08:06:10||1958||1958||1958||1958|113
1621843590000|2021-05-24 08:06:30|1959||1959||1959||1959||0
1621843600000|2021-05-24 08:06:40|1958.5|1957.5|1956|1955|1959|1957.5|1956|1955|3957
1621843610000|2021-05-24 08:06:50|1957|1954.5|1957|1955.5|1957|1955.5|1957|1954|159
1621843620000|2021-05-24 08:07:00||1955||1955||1955||1955|0
1621843630000|2021-05-24 08:07:10|||||||||100
1621843690000|2021-05-24 08:08:10|||||||||154
1621843720000|2021-05-24 08:08:40||1955.5||1955.5||1955.5||1955.5|2
1621843730000|2021-05-24 08:08:50|||||||||137
1621843740000|2021-05-24 08:09:00|||||||||99
1621843770000|2021-05-24 08:09:30|1956.5|1955|1956.5|1955|1956.5|1955|1956.5|1955|0
1621843790000|2021-05-24 08:09:50|1957|1955.5|1957.5|1955.5|1957.5|1955.5|1957|1955.5|125
1621843800000|2021-05-24 08:10:00||1956||1956||1956.5||1956|284
1621843810000|2021-05-24 08:10:10|1957||1957||1957||1957||0
1621843860000|2021-05-24 08:11:00|1956|1955.5|1956.5|1955|1956.5|1955.5|1956|1955|815
1621843890000|2021-05-24 08:11:30|||||||||254
1621843910000|2021-05-24 08:11:50|||||||||805
1621843930000|2021-05-24 08:12:10|1956||1956||1956||1956||30
1621843940000|2021-05-24 08:12:20|||||||||66
1621843970000|2021-05-24 08:12:50|1955.5|1954.5|1955.5|1953|1955.5|1954.5|1954.5|1952.5|2580
1621843990000|2021-05-24 08:13:10|1955||1955||1955||1955||0
1621844030000|2021-05-24 08:13:50|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|58
1621844040000|2021-05-24 08:14:00|||||||||26
1621844050000|2021-05-24 08:14:10|1954||1953.5||1954||1953.5||0
1621844060000|2021-05-24 08:14:20|1953|1952|1952.5|1950.5|1953|1952|1952.5|1950.5|379
1621844080000|2021-05-24 08:14:40|1952|1951|1953.5|1951|1953.5|1951|1952|1951|1008
1621844090000|2021-05-24 08:14:50|1953|1951.5|1954.5|1953|1954.5|1953|1953|1951.5|906
1621844100000|2021-05-24 08:15:00|1954|1952.5|1953.5|1952.5|1954|1952.5|1953.5|1952.5|25
1621844120000|2021-05-24 08:15:20|1953|1952|1952.5|1951|1953|1952|1952.5|1951|172
1621844130000|2021-05-24 08:15:30|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|0
1621844330000|2021-05-24 08:18:50|1951.5||1951.5||1951.5||1951.5||24
1621844420000|2021-05-24 08:20:20|1951||1951.5||1951.5||1951||137
1621844430000|2021-05-24 08:20:30|1952||1952||1952||1952||8
1621844510000|2021-05-24 08:21:50|||||||||49
1621844520000|2021-05-24 08:22:00||1951||1951||1951||1951|0
1621844530000|2021-05-24 08:22:10|1953|1951.5|1953.5|1952.5|1953.5|1952.5|1953|1951.5|733
1621844550000|2021-05-24 08:22:30|1954|1953|1955.5|1953.5|1955.5|1953.5|1954|1953|437
1621844560000|2021-05-24 08:22:40|1955|1952.5|1953.5|1952|1955|1952.5|1953.5|1952|108
1621844580000|2021-05-24 08:23:00|1954.5|1952.5|1953.5|1952|1954.5|1952.5|1953.5|1952|0
1621844660000|2021-05-24 08:24:20||1952.5||1952||1952.5||1952|124
1621844670000|2021-05-24 08:24:30|||||||||152
1621844810000|2021-05-24 08:26:50|||||||||290
1621844860000|2021-05-24 08:27:40|||||||||72
1621844890000|2021-05-24 08:28:10|1953|1951.5|1952.5|1951.5|1953|1951.5|1952.5|1951.5|384
1621844940000|2021-05-24 08:29:00|1952|1951|1951.5|1951|1952|1951|1951.5|1951|309
1621844950000|2021-05-24 08:29:10|||||||||191
1621845030000|2021-05-24 08:30:30|1952|1950.5|1951.5|1950.5|1952|1950.5|1951.5|1950.5|350
1621845040000|2021-05-24 08:30:40|||||||||6
1621845060000|2021-05-24 08:31:00|||||||||161
1621845080000|2021-05-24 08:31:20|||||||||4
1621845100000|2021-05-24 08:31:40|||||||||5
1621845110000|2021-05-24 08:31:50|||||||||109
1621845120000|2021-05-24 08:32:00|||||||||32
1621845170000|2021-05-24 08:32:50|||||||||653
1621845180000|2021-05-24 08:33:00|1952||1952||1952||1952||141
1621845190000|2021-05-24 08:33:10|||||||||274
1621845200000|2021-05-24 08:33:20|||||||||129
1621845240000|2021-05-24 08:34:00|1951.5||1952||1952||1951.5||151
1621845290000|2021-05-24 08:34:50||1951||1951||1951||1951|0
1621845310000|2021-05-24 08:35:10|1951.5|1950.5|1952|1950.5|1952|1950.5|1951.5|1950.5|0
1621845330000|2021-05-24 08:35:30|1952.5|1951|1952.5|1951|1952.5|1951|1952.5|1951|203
1621845340000|2021-05-24 08:35:40|1951.5|1951.5|1953.5|1952|1954|1953|1951.5|1951.5|832
1621845360000|2021-05-24 08:36:00|||||||||107
1621845440000|2021-05-24 08:37:20|1954.5|1952.5|1954.5|1953.5|1954.5|1953.5|1954.5|1952.5|7
1621845450000|2021-05-24 08:37:30||1953||1953||1953||1953|0
1621845510000|2021-05-24 08:38:30||1953.5||1953.5||1953.5||1953.5|264
1621845560000|2021-05-24 08:39:20||1954||1954||1954||1954|0
1621845570000|2021-05-24 08:39:30|||||||||370
1621845580000|2021-05-24 08:39:40|||||||||1
1621845630000|2021-05-24 08:40:30|||||||||193
1621845640000|2021-05-24 08:40:40|1955||1955||1955||1954.5||153
1621845720000|2021-05-24 08:42:00|||||||||22
1621845730000|2021-05-24 08:42:10|1955.5|1954.5|1956.5|1955.5|1956.5|1955.5|1955.5|1954.5|1175
1621845740000|2021-05-24 08:42:20|1956|1955|1956|1955|1956|1955|1956|1955|574
1621845780000|2021-05-24 08:43:00|||||||||2555
1621845790000|2021-05-24 08:43:10|||||||||2089
1621845870000|2021-05-24 08:44:30|1955.5|1954.5|1955.5|1954|1955.5|1954.5|1955.5|1954|257
1621845880000|2021-05-24 08:44:40|||||||||70
1621845900000|2021-05-24 08:45:00|||||||||1
1621845970000|2021-05-24 08:46:10|1955||1955||1955||1955||0
1621846000000|2021-05-24 08:46:40|1955.5||1955.5||1955.5||1955.5||244
1621846030000|2021-05-24 08:47:10|1955||1955||1955||1955||23
1621846040000|2021-05-24 08:47:20|1955.5|1954.5|1956|1955|1956|1955|1955.5|1954.5|795
1621846060000|2021-05-24 08:47:40|||||||||351
1621846080000|2021-05-24 08:48:00|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|452
1621846090000|2021-05-24 08:48:10|||||||||260
1621846100000|2021-05-24 08:48:20||1955||1955||1955||1955|0
1621846130000|2021-05-24 08:48:50|1957|1955.5|1957|1956|1957|1956|1957|1955.5|279
1621846180000|2021-05-24 08:49:40|||||||||127
1621846230000|2021-05-24 08:50:30|1956.5|1955.5|1956.5|1955|1956.5|1955.5|1956|1955|388
1621846240000|2021-05-24 08:50:40|||||||||204
1621846390000|2021-05-24 08:53:10|1957|1955.5|1957.5|1957|1959|1957.5|1957|1955.5|1745
1621846400000|2021-05-24 08:53:20||1956.5||1956.5||1956.5||1956.5|32
1621846410000|2021-05-24 08:53:30|1957|1956|1956|1954|1957.5|1956|1956|1954|3908
1621846420000|2021-05-24 08:53:40|1955|1953.5|1954|1953|1955|1953.5|1954|1953|342
1621846430000|2021-05-24 08:53:50|1954.5||1954.5||1954.5||1954.5||151
1621846470000|2021-05-24 08:54:30|1954||1954||1954||1954||0
1621846480000|2021-05-24 08:54:40|1953.5|1952.5|1953.5|1952|1953.5|1952.5|1953|1952|788
1621846490000|2021-05-24 08:54:50|1953||1953.5||1953.5||1953||1099
1621846510000|2021-05-24 08:55:10|||||||||509
1621846560000|2021-05-24 08:56:00|1953|1951.5|1952.5|1951.5|1953|1951.5|1952.5|1951.5|103
1621846570000|2021-05-24 08:56:10|1952|1951|1952|1951|1952|1951|1952|1951|0
1621846580000|2021-05-24 08:56:20|1951.5|1950.5|1952|1951|1952|1951|1951|1950|1077
1621846590000|2021-05-24 08:56:30|1952.5|1951.5|1953|1951.5|1953|1952|1952|1951.5|692
1621846620000|2021-05-24 08:57:00|||||||||168
1621846750000|2021-05-24 08:59:10||1951||1951||1951||1951|32
1621846870000|2021-05-24 09:01:10|||||||||15
1621846920000|2021-05-24 09:02:00|1953.5|1951.5|1953|1952|1953.5|1953|1952|1951|4894
1621846930000|2021-05-24 09:02:10|1953.5|1952.5|1955.5|1954|1955.5|1954|1953.5|1952.5|1958
1621846940000|2021-05-24 09:02:20|1955|1953.5|1955|1953.5|1955.5|1953.5|1954.5|1953.5|530
1621846950000|2021-05-24 09:02:30|1954.5|1953|1953.5|1951.5|1954.5|1953|1953|1951.5|2818
1621846960000|2021-05-24 09:02:40|1953|1951|1952.5|1950.5|1953.5|1951|1952.5|1950.5|574
1621846970000|2021-05-24 09:02:50|1953|1951|1952.5|1951|1953|1951.5|1952.5|1951|125
1621846990000|2021-05-24 09:03:10|||||||||2
1621847010000|2021-05-24 09:03:30|1952|1950.5|1951.5|1950|1952|1950.5|1951.5|1950|216
1621847020000|2021-05-24 09:03:40|1951||1951||1951||1951||0
1621847030000|2021-05-24 09:03:50|||||||||688
1621847040000|2021-05-24 09:04:00|||||||||22
1621847070000|2021-05-24 09:04:30|||||||||7
1621847080000|2021-05-24 09:04:40|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950|1097
1621847160000|2021-05-24 09:06:00|||||||||1
1621847170000|2021-05-24 09:06:10|||||||||744
1621847320000|2021-05-24 09:08:40||1951||1951||1951||1951|4
1621847360000|2021-05-24 09:09:20|1951.5|1951.5|1951.5|1950.5|1951.5|1951.5|1951.5|1950.5|580
1621847400000|2021-05-24 09:10:00|||||||||126
1621847520000|2021-05-24 09:12:00|1952|1951|1952|1951|1952|1951.5|1952|1951|276
1621847530000|2021-05-24 09:12:10|||||||||1
1621847560000|2021-05-24 09:12:40|||||||||2
1621847570000|2021-05-24 09:12:50|||||||||78
1621847640000|2021-05-24 09:14:00||1950.5||1950.5||1950.5||1950.5|204
1621847650000|2021-05-24 09:14:10|||||||||1
1621847670000|2021-05-24 09:14:30||1951||1951||1951||1951|198
1621847690000|2021-05-24 09:14:50|1952.5||1952.5||1952.5||1952.5||26
1621847760000|2021-05-24 09:16:00||1951.5||1951.5||1951.5||1951.5|215
1621847840000|2021-05-24 09:17:20|1953||1953||1953||1952.5||203
1621847940000|2021-05-24 09:19:00|1952.5||1952.5||1952.5||1952.5||5
1621847980000|2021-05-24 09:19:40|1952|1951|1950.5|1949.5|1952|1951|1950|1948|1463
1621848020000|2021-05-24 09:20:20|1950|1949|1949|1947.5|1950|1949|1949|1947.5|634
1621848030000|2021-05-24 09:20:30|||||||||22
1621848050000|2021-05-24 09:20:50|1948.5|1947|1948|1947|1948.5|1947|1948|1947|607
1621848070000|2021-05-24 09:21:10|1947|1946.5|1947|1946.5|1947|1947|1947|1946.5|389
1621848080000|2021-05-24 09:21:20|1948||1947.5||1948||1947.5||19
1621848090000|2021-05-24 09:21:30|||||||||26
1621848100000|2021-05-24 09:21:40|||||||||30210
1621848210000|2021-05-24 09:23:30|||||||||275
1621848290000|2021-05-24 09:24:50|1947|1947|1948.5|1947.5|1948.5|1947.5|1947|1947|670
1621848320000|2021-05-24 09:25:20|||||||||433
1621848340000|2021-05-24 09:25:40|1949|1948|1950.5|1949.5|1950.5|1950|1949|1948|675
1621848350000|2021-05-24 09:25:50||1949||1949||1949||1949|47
1621848360000|2021-05-24 09:26:00||1949.5||1949.5||1949.5||1949.5|0
1621848410000|2021-05-24 09:26:50|||||||||354
1621848470000|2021-05-24 09:27:50|||||||||14
1621848640000|2021-05-24 09:30:40|1951|1950|1951|1950|1951|1950|1951|1950|338
1621848650000|2021-05-24 09:30:50|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|0
1621848670000|2021-05-24 09:31:10|||||||||21
1621848720000|2021-05-24 09:32:00|1950|1949|1950|1949|1950|1949|1950|1949|214
1621848820000|2021-05-24 09:33:40|1949.5|1948.5|1950|1949|1950|1949|1949|1948.5|212
1621848830000|2021-05-24 09:33:50|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|0
1621848970000|2021-05-24 09:36:10||1948||1948.5||1948.5||1948|202
1621848980000|2021-05-24 09:36:20|1949|1948|1949|1948|1949|1948|1949|1948|0
1621849020000|2021-05-24 09:37:00||1948.5||1948.5||1948.5||1948.5|103
1621849030000|2021-05-24 09:37:10||1948||1948||1948||1948|0
1621849070000|2021-05-24 09:37:50|||||||||25
1621849210000|2021-05-24 09:40:10|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|843
1621849250000|2021-05-24 09:40:50|1949|1948|1947.5|1946.5|1949.5|1948|1947|1945.5|1732
1621849270000|2021-05-24 09:41:10|||||||||29
1621849280000|2021-05-24 09:41:20|||||||||36
1621849290000|2021-05-24 09:41:30|||||||||22
1621849430000|2021-05-24 09:43:50|1948|1947|1950|1948|1950|1948|1948|1946.5|1415
1621849440000|2021-05-24 09:44:00|1949.5||1949||1949.5||1949||0
1621849450000|2021-05-24 09:44:10|||||||||198
1621849460000|2021-05-24 09:44:20|||||||||134
1621849580000|2021-05-24 09:46:20|1949.5|1948.5|1949.5|1949|1949.5|1949|1949.5|1948.5|38
1621849600000|2021-05-24 09:46:40|1950|1949.5|1951.5|1950|1952|1950|1950|1949.5|325
1621849610000|2021-05-24 09:46:50|1951|1949.5|1950.5|1949|1951|1949.5|1950.5|1949|122
1621849660000|2021-05-24 09:47:40|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|0
1621849750000|2021-05-24 09:49:10|||||||||106
1621849910000|2021-05-24 09:51:50|1951.5|1950|1952.5|1951.5|1952.5|1951.5|1951.5|1950|178
1621849920000|2021-05-24 09:52:00|1952|1951|1951|1950|1952.5|1951|1950.5|1949.5|645
1621849960000|2021-05-24 09:52:40|1950.5||1950.5||1950.5||1950.5||0
1621850000000|2021-05-24 09:53:20|||||||||11
1621850020000|2021-05-24 09:53:40|1951||1951||1951||1951||205
1621850110000|2021-05-24 09:55:10||1949.5||1949.5||1949.5||1949.5|0
1621850170000|2021-05-24 09:56:10||1950||1950||1950||1950|0
1621850190000|2021-05-24 09:56:30|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|556
1621850200000|2021-05-24 09:56:40||1950||1950.5||1950.5||1950|0
1621850250000|2021-05-24 09:57:30|1952|1951|1953.5|1952|1953.5|1952.5|1952|1951|600
1621850260000|2021-05-24 09:57:40|1954|1952.5|1954|1952.5|1954|1952.5|1954|1952.5|22
1621850270000|2021-05-24 09:57:50||1952||1952||1952||1952|0
1621850280000|2021-05-24 09:58:00|||||||||15
1621850330000|2021-05-24 09:58:50||1952.5||1952.5||1952.5||1952.5|0
1621850350000|2021-05-24 09:59:10||1952||1952||1952||1952|0
1621850380000|2021-05-24 09:59:40||1952.5||1953||1953||1952.5|0
1621850390000|2021-05-24 09:59:50|1954.5||1954.5||1954.5||1954.5||38
1621850430000|2021-05-24 10:00:30|||||||||2
1621850460000|2021-05-24 10:01:00||1953.5||1953.5||1953.5||1953.5|0
1621850500000|2021-05-24 10:01:40|1955|1954|1956.5|1955|1956.5|1955|1955|1954|1001
1621850510000|2021-05-24 10:01:50||1954.5||1954.5||1954.5||1954.5|0
1621850570000|2021-05-24 10:02:50|||||||||500
1621850590000|2021-05-24 10:03:10|1957|1955|1957|1956|1957|1956|1956.5|1955|520
1621850630000|2021-05-24 10:03:50|||||||||845
1621850650000|2021-05-24 10:04:10|1957.5||1957.5||1957.5||1957.5||6
1621850680000|2021-05-24 10:04:40|1958|1956.5|1958|1956.5|1958|1956.5|1958|1956.5|0
1621850860000|2021-05-24 10:07:40|1958.5|1957|1958.5|1957.5|1958.5|1957.5|1958.5|1957|579
1621850870000|2021-05-24 10:07:50|1959||1959||1959||1959||88
1621850940000|2021-05-24 10:09:00|||||||||330
1621850980000|2021-05-24 10:09:40|||||||||234
1621850990000|2021-05-24 10:09:50|1959.5|1958|1960|1958.5|1960|1958.5|1959.5|1958|4021
1621851010000|2021-05-24 10:10:10|1959.5|1958|1959.5|1958|1959.5|1958|1959.5|1958|107
1621851030000|2021-05-24 10:10:30|1959|1957.5|1959.5|1958|1959.5|1958|1958.5|1957.5|104
1621851040000|2021-05-24 10:10:40||1957.5||1957.5||1957.5||1957.5|0
1621851060000|2021-05-24 10:11:00||1958||1958||1958||1958|0
1621851150000|2021-05-24 10:12:30||1957.5||1957.5||1957.5||1957.5|0
1621851280000|2021-05-24 10:14:40|||||||||480
1621851290000|2021-05-24 10:14:50|1959|1958|1958.5|1957|1959|1958|1958.5|1957|2678
1621851400000|2021-05-24 10:16:40|1958|1956.5|1957.5|1955.5|1958|1956.5|1957.5|1955.5|68
1621851430000|2021-05-24 10:17:10|||||||||490
1621851460000|2021-05-24 10:17:40|||||||||90
1621851470000|2021-05-24 10:17:50|1957|1955|1955.5|1954|1957|1955|1955.5|1954|1502
1621851490000|2021-05-24 10:18:10|||||||||155
1621851630000|2021-05-24 10:20:30|1955||1955||1955||1955||1
1621851750000|2021-05-24 10:22:30|1955.5|1954.5|1955|1954|1955.5|1955|1955|1954|748
1621851820000|2021-05-24 10:23:40|1955.5|1954.5|1957.5|1956.5|1957.5|1956.5|1955.5|1954.5|703
1621851910000|2021-05-24 10:25:10|1958|1957|1958|1956.5|1958|1957|1958|1956.5|12
1621851940000|2021-05-24 10:25:40||1957||1957||1957||1957|66
1621851980000|2021-05-24 10:26:20|||||||||22
1621851990000|2021-05-24 10:26:30|||||||||201
1621852030000|2021-05-24 10:27:10|1958.5|1957.5|1958.5|1957|1958.5|1957.5|1958.5|1957|160
1621852050000|2021-05-24 10:27:30||1957.5||1957.5||1957.5||1957.5|0
1621852140000|2021-05-24 10:29:00|1958||1958||1958||1958||0
1621852150000|2021-05-24 10:29:10||1957||1957||1957||1957|87
1621852160000|2021-05-24 10:29:20|1957.5||1957.5||1957.5||1957.5||0
1621852280000|2021-05-24 10:31:20|1958||1958||1958||1958||401
1621852420000|2021-05-24 10:33:40|||||||||291
1621852480000|2021-05-24 10:34:40|||||||||229
1621852490000|2021-05-24 10:34:50|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|274
1621852510000|2021-05-24 10:35:10|1958|1957|1958|1957|1958|1957|1958|1957|160
1621852660000|2021-05-24 10:37:40|1958.5||1958||1958.5||1958||125
1621852690000|2021-05-24 10:38:10|||||||||109
1621852720000|2021-05-24 10:38:40|1957.5|1956.5|1957|1956|1957.5|1956.5|1957|1956|1358
1621852730000|2021-05-24 10:38:50|1957.5||1957||1957.5||1957||106
1621852830000|2021-05-24 10:40:30|||||||||250
1621852860000|2021-05-24 10:41:00|||||||||2
1621852980000|2021-05-24 10:43:00|||||||||102
1621853040000|2021-05-24 10:44:00|||||||||954
1621853130000|2021-05-24 10:45:30|1956.5||1957||1957||1956.5||240
1621853190000|2021-05-24 10:46:30|||||||||73
1621853220000|2021-05-24 10:47:00|1956.5||1956.5||1956.5||1956.5||97
1621853260000|2021-05-24 10:47:40|1956|1955.5|1957|1956|1957|1956.5|1956|1955|2071
1621853270000|2021-05-24 10:47:50|||||||||47
1621853360000|2021-05-24 10:49:20||1955.5||1955.5||1955.5||1955.5|0
1621853370000|2021-05-24 10:49:30|||||||||250
1621853380000|2021-05-24 10:49:40||1956||1956||1956||1956|0
1621853410000|2021-05-24 10:50:10|1957.5|1956.5|1957|1956|1957.5|1956.5|1957|1956|1439
1621853540000|2021-05-24 10:52:20|||||||||230
1621853570000|2021-05-24 10:52:50|||||||||1000
1621853640000|2021-05-24 10:54:00|1957.5|1956.5|1959.5|1957.5|1960|1958|1957.5|1956.5|721
1621853650000|2021-05-24 10:54:10|1960|1958|1961|1959.5|1961|1959.5|1960|1958|11
1621853670000|2021-05-24 10:54:30||1960||1960||1960||1959.5|0
1621853700000|2021-05-24 10:55:00||1960.5||1960.5||1960.5||1960.5|34
1621853740000|2021-05-24 10:55:40|1960.5|1960|1961|1960|1961|1960|1960.5|1960|468
1621853780000|2021-05-24 10:56:20|1962|1960.5|1962|1961|1963|1961.5|1962|1960.5|462
1621853800000|2021-05-24 10:56:40|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|0
1621853890000|2021-05-24 10:58:10|||||||||39
1621853900000|2021-05-24 10:58:20|||||||||49
1621853980000|2021-05-24 10:59:40|||||||||9
1621854190000|2021-05-24 11:03:10|1962|1962|1962|1961.5|1962|1962|1962|1961|315
1621854220000|2021-05-24 11:03:40|1961.5|1961|1961|1959.5|1961.5|1961|1961|1959.5|908
1621854230000|2021-05-24 11:03:50||1960||1959.5||1960||1959.5|0
1621854240000|2021-05-24 11:04:00|||||||||100
1621854250000|2021-05-24 11:04:10|1960.5|1959|1960.5|1959.5|1960.5|1959.5|1960.5|1959|0
1621854260000|2021-05-24 11:04:20|1961|1960|1961|1959.5|1961|1960|1961|1959.5|226
1621854280000|2021-05-24 11:04:40|1960.5|1959|1960.5|1959|1960.5|1959|1960.5|1959|0
1621854310000|2021-05-24 11:05:10|1960||1960||1960||1960||0
1621854330000|2021-05-24 11:05:30|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|10
1621854420000|2021-05-24 11:07:00|1961.5|1960|1961.5|1960.5|1961.5|1960.5|1961.5|1960|584
1621854500000|2021-05-24 11:08:20|||||||||408
1621854510000|2021-05-24 11:08:30|1962|1961|1962.5|1961|1963|1962|1962|1960.5|758
1621854520000|2021-05-24 11:08:40|1962|1960.5|1961.5|1960.5|1962|1960.5|1961.5|1960.5|222
1621854640000|2021-05-24 11:10:40||1961||1961||1961||1960.5|125
1621854660000|2021-05-24 11:11:00|1962||1962.5||1962.5||1962||111
1621854670000|2021-05-24 11:11:10||1961.5||1961||1961.5||1961|215
1621854700000|2021-05-24 11:11:40|1962|1960.5|1962|1960.5|1962|1961|1961.5|1960.5|34
1621854760000|2021-05-24 11:12:40|||||||||22
1621854780000|2021-05-24 11:13:00|1962.5|1961|1962.5|1961|1962.5|1961|1962.5|1961|0
1621854790000|2021-05-24 11:13:10||1961.5||1961.5||1961.5||1961.5|265
1621854810000|2021-05-24 11:13:30|1963||1963||1963||1963||0
1621855010000|2021-05-24 11:16:50|||||||||26
1621855160000|2021-05-24 11:19:20||1962||1961.5||1962||1961.5|936
1621855170000|2021-05-24 11:19:30|||||||||97
1621855220000|2021-05-24 11:20:20|||||||||200
1621855470000|2021-05-24 11:24:30|||||||||20
1621855480000|2021-05-24 11:24:40|1962.5|1961|1962|1961|1962.5|1961|1962|1961|1105
1621855620000|2021-05-24 11:27:00|||||||||40
1621855660000|2021-05-24 11:27:40|1961.5|1960.5|1960.5|1960|1962|1960.5|1960.5|1960|1974
1621855670000|2021-05-24 11:27:50|1960|1959.5|1960|1958.5|1960|1959.5|1960|1958.5|32
1621855720000|2021-05-24 11:28:40|1959.5|1958|1959.5|1958.5|1959.5|1958.5|1959.5|1958|0
1621855730000|2021-05-24 11:28:50|1959|1958|1959|1958|1959|1958|1959|1958|0
1621855750000|2021-05-24 11:29:10|||||||||6
1621855760000|2021-05-24 11:29:20|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957.5|74
1621855770000|2021-05-24 11:29:30|1957.5|1957|1958|1957|1958|1957|1957.5|1957|109
1621855780000|2021-05-24 11:29:40|1957.5||1958||1958||1957.5||151
1621855790000|2021-05-24 11:29:50|||||||||33
1621855800000|2021-05-24 11:30:00|1958.5|1957.5|1959|1957.5|1959|1958|1958.5|1957|1531
1621855880000|2021-05-24 11:31:20|1958.5|1957|1959|1957.5|1959|1957.5|1958|1957|448
1621855900000|2021-05-24 11:31:40|||||||||137
1621855910000|2021-05-24 11:31:50|1958.5||1958.5||1958.5||1958.5||0
1621855920000|2021-05-24 11:32:00|||||||||26
1621855960000|2021-05-24 11:32:40|||||||||10
1621855990000|2021-05-24 11:33:10|||||||||300
1621856040000|2021-05-24 11:34:00|||||||||79
1621856120000|2021-05-24 11:35:20|||||||||250
1621856240000|2021-05-24 11:37:20|||||||||1023
1621856270000|2021-05-24 11:37:50|1959|1958|1960|1958.5|1960|1959|1959|1958|874
1621856300000|2021-05-24 11:38:20|1959.5|1958|1958.5|1957|1959.5|1958|1958.5|1957|516
1621856310000|2021-05-24 11:38:30||1957.5||1957.5||1957.5||1957.5|0
1621856340000|2021-05-24 11:39:00|||||||||135
1621856400000|2021-05-24 11:40:00|1959|1958|1959|1958|1959|1958|1958.5|1958|248
1621856430000|2021-05-24 11:40:30||1957.5||1957.5||1957.5||1957.5|0
1621856470000|2021-05-24 11:41:10||1958||1958||1958||1958|0
1621856590000|2021-05-24 11:43:10|||||||||15
1621856660000|2021-05-24 11:44:20|1958.5||1958.5||1958.5||1958.5||0
1621856700000|2021-05-24 11:45:00|||||||||1
1621856720000|2021-05-24 11:45:20|1959||1958.5||1959||1958.5||0
1621856800000|2021-05-24 11:46:40|||||||||1
1621856820000|2021-05-24 11:47:00||1957.5||1958||1958||1957.5|251
1621856880000|2021-05-24 11:48:00||1957.5||1957.5||1957.5||1957.5|1
1621856950000|2021-05-24 11:49:10||1958||1958||1958||1958|0
1621856980000|2021-05-24 11:49:40||1957.5||1957.5||1957.5||1957.5|0
1621857000000|2021-05-24 11:50:00||1958||1958||1958||1958|0
1621857010000|2021-05-24 11:50:10|1959|1957.5|1957.5|1956|1959|1957.5|1957.5|1956|2964
1621857020000|2021-05-24 11:50:20|1957|1955.5|1956.5|1955.5|1957|1955.5|1956.5|1955.5|260
1621857030000|2021-05-24 11:50:30|||||||||103
1621857050000|2021-05-24 11:50:50|1956|1955|1956|1955|1956|1955|1956|1955|417
1621857070000|2021-05-24 11:51:10|||||||||42
1621857090000|2021-05-24 11:51:30||1954.5||1955||1955||1954.5|0
1621857250000|2021-05-24 11:54:10|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|48
1621857400000|2021-05-24 11:56:40|1955||1955.5||1955.5||1955||174
1621857590000|2021-05-24 11:59:50|||||||||126
1621857600000|2021-05-24 12:00:00|1955|1954|1954.5|1954|1955.5|1954|1954.5|1954|89
1621857620000|2021-05-24 12:00:20||1953.5||1953.5||1953.5||1953|160
1621857710000|2021-05-24 12:01:50||1954||1954||1954||1954|0
1621857730000|2021-05-24 12:02:10|1954|1953.5|1954|1953|1954|1953.5|1954|1953|69
1621857870000|2021-05-24 12:04:30|||||||||113
1621857940000|2021-05-24 12:05:40|||||||||1013
1621857950000|2021-05-24 12:05:50|1953.5|1952.5|1952.5|1951.5|1953.5|1952.5|1952.5|1951.5|1550
1621858010000|2021-05-24 12:06:50|1952||1952||1952||1952||0
1621858060000|2021-05-24 12:07:40|1951.5|1951|1952.5|1951.5|1952.5|1951.5|1951.5|1951|985
1621858090000|2021-05-24 12:08:10||1952||1951.5||1952||1951.5|66
1621858270000|2021-05-24 12:11:10|1952||1952.5||1952.5||1952||60
1621858310000|2021-05-24 12:11:50|1952|1951|1950.5|1950|1953|1951|1949.5|1948.5|10153
1621858320000|2021-05-24 12:12:00|1951|1950.5|1953.5|1952.5|1954|1952.5|1951|1950.5|1035
1621858330000|2021-05-24 12:12:10||1953||1953||1953||1952.5|94
1621858340000|2021-05-24 12:12:20|1954|1953.5|1954.5|1953.5|1954.5|1953.5|1954|1953.5|155
1621858350000|2021-05-24 12:12:30|1954||1954.5||1954.5||1954||125
1621858360000|2021-05-24 12:12:40|1954|1953|1954|1952.5|1954.5|1953|1954|1952.5|227
1621858400000|2021-05-24 12:13:20||1953||1953||1953||1953|0
1621858450000|2021-05-24 12:14:10|1953.5||1954||1954||1953.5||538
1621858480000|2021-05-24 12:14:40|1953.5|1952.5|1952.5|1951.5|1953.5|1952.5|1952.5|1951.5|1685
1621858490000|2021-05-24 12:14:50|1952||1952||1952||1952||0
1621858530000|2021-05-24 12:15:30|||||||||71
1621858590000|2021-05-24 12:16:30||1951||1950.5||1951||1950.5|195
1621858600000|2021-05-24 12:16:40|1951.5||1951.5||1951.5||1951.5||0
1621858610000|2021-05-24 12:16:50|1951|1950|1951|1950|1951|1950|1950.5|1950|300
1621858620000|2021-05-24 12:17:00|1950.5|1949.5|1949.5|1948.5|1950.5|1949.5|1949.5|1948.5|879
1621858630000|2021-05-24 12:17:10|1949|1948|1949|1948|1949|1948|1949|1948|0
1621858670000|2021-05-24 12:17:50|1948.5|1947.5|1948.5|1947.5|1949|1947.5|1948.5|1947.5|0
1621858690000|2021-05-24 12:18:10||1947||1947||1947||1947|2
1621858710000|2021-05-24 12:18:30||1947.5||1947.5||1947.5||1947.5|0
1621858800000|2021-05-24 12:20:00||1947||1947.5||1947.5||1947|210
1621858900000|2021-05-24 12:21:40|1948|1947|1948|1947|1948.5|1947|1948|1947|125
1621858950000|2021-05-24 12:22:30||1946.5||1947||1947||1946.5|337
1621859140000|2021-05-24 12:25:40|||||||||73
1621859160000|2021-05-24 12:26:00|||||||||27
1621859190000|2021-05-24 12:26:30|1947.5|1946.5|1947.5|1946.5|1948|1946.5|1947.5|1946.5|189
1621859300000|2021-05-24 12:28:20|||||||||26
1621859320000|2021-05-24 12:28:40|||||||||26
1621859350000|2021-05-24 12:29:10|||||||||29
1621859460000|2021-05-24 12:31:00|||||||||133
1621859490000|2021-05-24 12:31:30|1948|1947|1950.5|1949|1950.5|1949|1948|1947|1755
1621859500000|2021-05-24 12:31:40|1950|1949.5|1950|1949.5|1950|1949.5|1950|1949.5|6
1621859510000|2021-05-24 12:31:50|1950.5||1950.5||1950.5||1950.5||192
1621859520000|2021-05-24 12:32:00|1950|1950|1950|1949|1950|1950|1950|1949|904
1621859570000|2021-05-24 12:32:50|1949.5|1948.5|1949.5|1949|1949.5|1949|1949.5|1948.5|86
1621859590000|2021-05-24 12:33:10|||||||||26
1621859600000|2021-05-24 12:33:20|||||||||26
1621859610000|2021-05-24 12:33:30|1950||1950||1950||1950||366
1621859620000|2021-05-24 12:33:40|1949.5||1949.5||1949.5||1949.5||0
1621859630000|2021-05-24 12:33:50|1949|1948.5|1949.5|1948.5|1949.5|1948.5|1949|1948.5|340
1621859640000|2021-05-24 12:34:00|||||||||51
1621859690000|2021-05-24 12:34:50|||||||||87
1621859830000|2021-05-24 12:37:10|||||||||75
1621859860000|2021-05-24 12:37:40||1949||1949||1949||1949|1
1621859950000|2021-05-24 12:39:10|||||||||151
1621860000000|2021-05-24 12:40:00|1950|1949.5|1950|1949|1950|1949.5|1950|1949|911
1621860230000|2021-05-24 12:43:50|||||||||116
1621860290000|2021-05-24 12:44:50|||||||||12
1621860330000|2021-05-24 12:45:30||1948.5||1949||1949||1948.5|0
1621860360000|2021-05-24 12:46:00|||||||||307
1621860420000|2021-05-24 12:47:00|||||||||106
1621860440000|2021-05-24 12:47:20|||||||||53
1621860490000|2021-05-24 12:48:10|1949.5||1949.5||1949.5||1949.5||0
1621860510000|2021-05-24 12:48:30|1950|1949.5|1950|1949.5|1950|1949.5|1950|1949.5|376
1621860540000|2021-05-24 12:49:00|1950.5|1950|1951|1950|1951|1950|1950|1949.5|912
1621860570000|2021-05-24 12:49:30|1950.5||1950.5||1950.5||1950.5||0
1621860590000|2021-05-24 12:49:50|||||||||76
1621860600000|2021-05-24 12:50:00|1951|1949.5|1950|1949|1951|1949.5|1949|1948.5|2679
1621860610000|2021-05-24 12:50:10||1948.5||1948.5||1948.5||1948.5|0
1621860620000|2021-05-24 12:50:20||1949||1949||1949||1949|0
1621860630000|2021-05-24 12:50:30|||||||||78
1621860640000|2021-05-24 12:50:40|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|0
1621860660000|2021-05-24 12:51:00|1950|1949|1950|1948.5|1950|1949|1950|1948.5|161
1621860780000|2021-05-24 12:53:00||1949||1949||1949.5||1949|364
1621860790000|2021-05-24 12:53:10||1949.5||1949.5||1949.5||1949.5|229
1621860800000|2021-05-24 12:53:20|||||||||11
1621860810000|2021-05-24 12:53:30|1950.5|1950|1951|1950|1951|1950|1950.5|1950|426
1621860830000|2021-05-24 12:53:50|||||||||26
1621860850000|2021-05-24 12:54:10|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950|1949|171
1621860900000|2021-05-24 12:55:00|||||||||300
1621860910000|2021-05-24 12:55:10|||||||||67
1621860950000|2021-05-24 12:55:50|||||||||125
1621860970000|2021-05-24 12:56:10|1949.5|1949|1949.5|1948.5|1949.5|1949|1949.5|1948.5|493
1621860980000|2021-05-24 12:56:20|1949||1949.5||1949.5||1949||120
1621860990000|2021-05-24 12:56:30|||||||||129
1621861000000|2021-05-24 12:56:40|1949||1949||1949||1949||47
1621861090000|2021-05-24 12:58:10|1948.5|1948|1948.5|1948|1948.5|1948|1948.5|1948|222
1621861100000|2021-05-24 12:58:20||1947.5||1947.5||1947.5||1947.5|0
1621861140000|2021-05-24 12:59:00|||||||||25
1621861200000|2021-05-24 13:00:00|1948|1947|1948|1947|1948|1947|1948|1947|148
1621861220000|2021-05-24 13:00:20|1947.5||1947.5||1947.5||1947.5||0
1621861250000|2021-05-24 13:00:50|1948|1947.5|1948.5|1948|1948.5|1948|1947.5|1947.5|1829
1621861260000|2021-05-24 13:01:00|1948|1947.5|1948.5|1947.5|1948.5|1947.5|1948|1947.5|301
1621861310000|2021-05-24 13:01:50|1948|1947|1948|1947|1948|1947|1948|1947|842
1621861360000|2021-05-24 13:02:40|||||||||2
1621861400000|2021-05-24 13:03:20|1947.5||1948||1948||1947.5||94
1621861490000|2021-05-24 13:04:50|1947.5|1947.5|1947.5|1946.5|1947.5|1947.5|1947.5|1946.5|1138
1621861500000|2021-05-24 13:05:00|||||||||26
1621861510000|2021-05-24 13:05:10|1948|1947|1948|1947|1948|1947|1948|1947|197
1621861540000|2021-05-24 13:05:40|1948.5|1947.5|1949|1948.5|1949|1948.5|1948.5|1947.5|746
1621861570000|2021-05-24 13:06:10|1949.5|1949|1950.5|1949|1950.5|1949|1949.5|1948.5|992
1621861590000|2021-05-24 13:06:30|1951|1949.5|1950.5|1950|1951.5|1950|1950.5|1949.5|1254
1621861620000|2021-05-24 13:07:00|1950|1949.5|1950.5|1949.5|1950.5|1950|1950|1949.5|1016
1621861630000|2021-05-24 13:07:10|1950||1950||1950||1950||0
1621861650000|2021-05-24 13:07:30|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|752
1621861660000|2021-05-24 13:07:40|||||||||7
1621861680000|2021-05-24 13:08:00|1950||1949.5||1950||1949.5||0
1621861690000|2021-05-24 13:08:10|1949|1948.5|1949|1948|1949|1948.5|1949|1948|229
1621861700000|2021-05-24 13:08:20|1948.5||1948.5||1948.5||1948.5||0
1621861710000|2021-05-24 13:08:30|||||||||118
1621861720000|2021-05-24 13:08:40|||||||||49
1621861730000|2021-05-24 13:08:50|||||||||50
1621861830000|2021-05-24 13:10:30|||||||||2
1621861960000|2021-05-24 13:12:40|1948|1947.5|1948|1947.5|1948|1948|1948|1947.5|250
1621862010000|2021-05-24 13:13:30|||||||||51
1621862040000|2021-05-24 13:14:00|||||||||114
1621862060000|2021-05-24 13:14:20|1948.5|1948|1950.5|1949|1950.5|1949|1948.5|1948|1531
1621862070000|2021-05-24 13:14:30|||||||||41
1621862120000|2021-05-24 13:15:20|||||||||46
1621862300000|2021-05-24 13:18:20|1950||1950||1950||1950||0
1621862330000|2021-05-24 13:18:50|1950.5||1950.5||1950.5||1950||35
1621862390000|2021-05-24 13:19:50|||||||||50
1621862410000|2021-05-24 13:20:10|1950||1950||1950||1950||0
1621862420000|2021-05-24 13:20:20|1950.5|1949.5|1950|1949.5|1950.5|1949.5|1950|1949.5|233
1621862530000|2021-05-24 13:22:10|1949.5|1949|1949|1948.5|1949.5|1949|1949|1948|2185
1621862540000|2021-05-24 13:22:20|||||||||174
1621862560000|2021-05-24 13:22:40|1949.5|1949|1950.5|1949|1951|1950|1949|1948.5|2012
1621862570000|2021-05-24 13:22:50||1949.5||1949.5||1949.5||1949.5|0
1621862610000|2021-05-24 13:23:30|1950|1949|1949.5|1948.5|1950|1949|1949.5|1948.5|310
1621862620000|2021-05-24 13:23:40|||||||||5
1621862710000|2021-05-24 13:25:10|||||||||1801
1621862900000|2021-05-24 13:28:20|||||||||34
1621862910000|2021-05-24 13:28:30|||||||||104
1621862950000|2021-05-24 13:29:10||1949||1949||1949||1949|0
1621862970000|2021-05-24 13:29:30|1950|1949.5|1949.5|1949|1950|1949.5|1949.5|1949|472
1621863000000|2021-05-24 13:30:00|1950|1949.5|1949.5|1949|1950|1949.5|1949.5|1949|47
1621863040000|2021-05-24 13:30:40|1949|1948.5|1949.5|1949|1949.5|1949|1949|1948.5|296
1621863070000|2021-05-24 13:31:10|1950||1949.5||1950||1949.5||364
1621863080000|2021-05-24 13:31:20|||||||||125
1621863090000|2021-05-24 13:31:30|||||||||29
1621863120000|2021-05-24 13:32:00|1950|1949.5|1950|1949.5|1950|1949.5|1950|1949.5|378
1621863170000|2021-05-24 13:32:50|1950.5|1950|1950|1949.5|1951|1950.5|1950|1949|2799
1621863180000|2021-05-24 13:33:00||1949||1949.5||1949.5||1949|638
1621863190000|2021-05-24 13:33:10|1950.5|1950|1951|1950|1951|1950|1950|1949.5|80
1621863280000|2021-05-24 13:34:40|1950.5|1950.5|1950.5|1950|1951|1950.5|1950.5|1950|2740
1621863290000|2021-05-24 13:34:50|1951|1950.5|1951|1950.5|1951|1950.5|1950.5|1950.5|320
1621863300000|2021-05-24 13:35:00|1950.5|1950|1950.5|1950|1951|1950|1950.5|1950|210
1621863310000|2021-05-24 13:35:10|1951||1950.5||1951||1950.5||282
1621863320000|2021-05-24 13:35:20|1950|1949.5|1950.5|1949.5|1950.5|1949.5|1950|1949.5|270
1621863390000|2021-05-24 13:36:30|1950||1950||1950||1950||1
1621863430000|2021-05-24 13:37:10||1949||1949||1949||1949|664
1621863480000|2021-05-24 13:38:00|1949.5|1949.5|1950.5|1950|1951|1950|1949.5|1949.5|3175
1621863490000|2021-05-24 13:38:10|1951|1950.5|1951.5|1950.5|1951.5|1951|1951|1950.5|2906
1621863500000|2021-05-24 13:38:20||1951||1951||1951||1951|172
1621863510000|2021-05-24 13:38:30||1950.5||1950.5||1950.5||1950.5|79
1621863520000|2021-05-24 13:38:40|1951||1951||1951||1951||0
1621863550000|2021-05-24 13:39:10|||||||||71
1621863560000|2021-05-24 13:39:20|1950.5|1950|1950.5|1950|1951|1950|1950.5|1950|851
1621863570000|2021-05-24 13:39:30|||||||||181
1621863590000|2021-05-24 13:39:50|||||||||157
1621863600000|2021-05-24 13:40:00|1950|1949.5|1949.5|1949|1950|1949.5|1949.5|1949|2187
1621863610000|2021-05-24 13:40:10|||||||||2
1621863700000|2021-05-24 13:41:40||1948.5||1948.5||1948.5||1948.5|261
1621863710000|2021-05-24 13:41:50|1949|1948|1949.5|1949|1949.5|1949|1948.5|1948|890
1621863720000|2021-05-24 13:42:00|1950|1949.5|1950.5|1950|1951.5|1950.5|1950|1949.5|2232
1621863730000|2021-05-24 13:42:10||1949.5||1949.5||1949.5||1949.5|216
1621863740000|2021-05-24 13:42:20||1949||1949.5||1949.5||1949|0
1621863770000|2021-05-24 13:42:50|||||||||36
1621863780000|2021-05-24 13:43:00||1950||1950||1950||1949.5|3080
1621863790000|2021-05-24 13:43:10|1951|1949.5|1950.5|1950|1951|1950.5|1950.5|1949.5|1870
1621863800000|2021-05-24 13:43:20|1951||1950.5||1951||1950.5||103
1621863810000|2021-05-24 13:43:30|1951||1950.5||1951||1950.5||309
1621863820000|2021-05-24 13:43:40|||||||||436
1621863870000|2021-05-24 13:44:30|1950|1949.5|1950|1949|1950|1949.5|1949|1948.5|929
1621863890000|2021-05-24 13:44:50|1950.5|1949.5|1951|1950|1951|1950.5|1950.5|1949.5|702
1621863900000|2021-05-24 13:45:00|1951.5|1950.5|1952.5|1951.5|1952.5|1952|1951|1950.5|3047
1621863910000|2021-05-24 13:45:10|||||||||337
1621863930000|2021-05-24 13:45:30|1952|1951|1950.5|1950|1952|1951|1950|1949.5|5566
1621863940000|2021-05-24 13:45:40|||||||||211
1621863950000|2021-05-24 13:45:50|||||||||1
1621863980000|2021-05-24 13:46:20|1950|1949.5|1951|1950|1951|1950.5|1949.5|1949|2866
1621863990000|2021-05-24 13:46:30||1950.5||1950||1950.5||1950|873
1621864000000|2021-05-24 13:46:40|1950.5||1950.5||1950.5||1950.5||0
1621864010000|2021-05-24 13:46:50|||||||||31
1621864040000|2021-05-24 13:47:20|1950|1949.5|1950|1949.5|1950.5|1949.5|1950|1949.5|1059
1621864050000|2021-05-24 13:47:30|1950.5|1950|1950|1949.5|1950.5|1950|1950|1949.5|293
1621864090000|2021-05-24 13:48:10|||||||||51
1621864100000|2021-05-24 13:48:20|1949.5|1949|1950|1949.5|1950.5|1949.5|1949.5|1949|1781
1621864140000|2021-05-24 13:49:00|1950.5|1950|1950.5|1949.5|1950.5|1950|1950.5|1949.5|337
1621864150000|2021-05-24 13:49:10|||||||||268
1621864240000|2021-05-24 13:50:40|||||||||88
1621864250000|2021-05-24 13:50:50|||||||||29
1621864260000|2021-05-24 13:51:00|||||||||27
1621864290000|2021-05-24 13:51:30|1951|1950|1951|1950|1951|1950.5|1950.5|1949.5|4650
1621864300000|2021-05-24 13:51:40|1950.5|1949.5|1950|1949.5|1950.5|1949.5|1950|1949.5|1929
1621864350000|2021-05-24 13:52:30|||||||||114
1621864360000|2021-05-24 13:52:40|||||||||26
1621864400000|2021-05-24 13:53:20|1949.5|1949|1950.5|1950|1951|1950|1949.5|1949|2755
1621864410000|2021-05-24 13:53:30|1951|1950.5|1951.5|1950.5|1952|1951.5|1950.5|1950|3190
1621864420000|2021-05-24 13:53:40|1951|1951|1950.5|1950|1951|1951|1950.5|1950|5226
1621864430000|2021-05-24 13:53:50||1949.5||1949.5||1949.5||1949.5|1131
1621864450000|2021-05-24 13:54:10|1950||1950||1950||1950||0
1621864460000|2021-05-24 13:54:20|||||||||102
1621864480000|2021-05-24 13:54:40|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|1156
1621864490000|2021-05-24 13:54:50|||||||||10
1621864500000|2021-05-24 13:55:00|||||||||20
1621864520000|2021-05-24 13:55:20|1949|1948.5|1949|1948|1949|1948.5|1949|1948|1271
1621864540000|2021-05-24 13:55:40|||||||||16
1621864550000|2021-05-24 13:55:50||1948.5||1948.5||1948.5||1948.5|0
1621864570000|2021-05-24 13:56:10||1948||1948||1948||1948|0
1621864590000|2021-05-24 13:56:30|||||||||206
1621864640000|2021-05-24 13:57:20|||||||||54
1621864670000|2021-05-24 13:57:50|||||||||1
1621864750000|2021-05-24 13:59:10|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1947.5|1947|4222
1621864760000|2021-05-24 13:59:20|||||||||119
1621864780000|2021-05-24 13:59:40|1948|1947|1948|1947|1948|1947|1948|1947|380
1621864800000|2021-05-24 14:00:00|1947.5||1947.5||1947.5||1947.5||211
1621864810000|2021-05-24 14:00:10|1947|1946.5|1947.5|1946.5|1947.5|1946.5|1947|1946.5|191
1621864840000|2021-05-24 14:00:40|1948|1947|1948|1946.5|1948|1947|1947.5|1946.5|652
1621864850000|2021-05-24 14:00:50|||||||||30
1621864860000|2021-05-24 14:01:00|1947.5||1947.5||1947.5||1947.5||424
1621864870000|2021-05-24 14:01:10|||||||||10
1621864910000|2021-05-24 14:01:50|||||||||254
1621864920000|2021-05-24 14:02:00|1948|1947|1948|1947|1948|1947|1947.5|1946.5|565
1621864950000|2021-05-24 14:02:30||1947.5||1947.5||1947.5||1947|767
1621864960000|2021-05-24 14:02:40|1948.5|1947|1948.5|1947.5|1948.5|1947.5|1948|1947|197
1621864990000|2021-05-24 14:03:10||1948||1948||1948||1948|19
1621865050000|2021-05-24 14:04:10|||||||||11
1621865080000|2021-05-24 14:04:40|1949|1948.5|1949.5|1948.5|1950|1948.5|1949|1948.5|722
1621865100000|2021-05-24 14:05:00|||||||||11
1621865110000|2021-05-24 14:05:10||1949||1949||1949||1949|8
1621865130000|2021-05-24 14:05:30|1950|1949.5|1952.5|1951.5|1952.5|1951.5|1949.5|1949.5|7322
1621865140000|2021-05-24 14:05:40|1953|1951|1952|1951|1953|1951.5|1951.5|1951|538
1621865160000|2021-05-24 14:06:00|1952.5|1951.5|1952.5|1952|1953|1952.5|1952|1951.5|665
1621865170000|2021-05-24 14:06:10|||||||||122
1621865180000|2021-05-24 14:06:20|||||||||117
1621865190000|2021-05-24 14:06:30|||||||||141
1621865200000|2021-05-24 14:06:40|1952|1951.5|1952|1951.5|1952|1951.5|1952|1951.5|513
1621865210000|2021-05-24 14:06:50|||||||||235
1621865230000|2021-05-24 14:07:10|1951.5|1951|1951.5|1951|1951.5|1951|1951.5|1951|642
1621865260000|2021-05-24 14:07:40|||||||||124
1621865270000|2021-05-24 14:07:50|1952|1951.5|1950.5|1950|1952|1951.5|1950.5|1950|2513
1621865300000|2021-05-24 14:08:20|||||||||2
1621865320000|2021-05-24 14:08:40|||||||||18
1621865340000|2021-05-24 14:09:00|1951||1950.5||1951||1950.5||76
1621865350000|2021-05-24 14:09:10|1951||1950.5||1951||1950.5||90
1621865380000|2021-05-24 14:09:40|1950|1949.5|1950.5|1949.5|1950.5|1949.5|1950|1949.5|1383
1621865390000|2021-05-24 14:09:50|1951|1950|1954.5|1953.5|1954.5|1953.5|1950.5|1950|2889
1621865400000|2021-05-24 14:10:00|1955|1954|1956|1955.5|1956|1955.5|1955|1954|644
1621865410000|2021-05-24 14:10:10|1956.5||1956.5||1956.5||1956.5||0
1621865430000|2021-05-24 14:10:30||1956||1956||1956||1956|0
1621865440000|2021-05-24 14:10:40|||||||||1
1621865450000|2021-05-24 14:10:50|1956|1955.5|1956.5|1955|1956.5|1955.5|1956|1955|440
1621865460000|2021-05-24 14:11:00|1956||1956||1956||1956||0
1621865490000|2021-05-24 14:11:30|||||||||1
1621865500000|2021-05-24 14:11:40|||||||||2
1621865520000|2021-05-24 14:12:00|||||||||71
1621865590000|2021-05-24 14:13:10|1956.5|1955.5|1956.5|1956|1957|1956|1956.5|1955.5|1454
1621865600000|2021-05-24 14:13:20|1957|1956.5|1957.5|1957|1959|1958|1957|1956.5|1250
1621865610000|2021-05-24 14:13:30|1957|1956.5|1956|1955.5|1957|1956.5|1956|1955.5|719
1621865630000|2021-05-24 14:13:50|||||||||4
1621865650000|2021-05-24 14:14:10|1956.5|1956|1957.5|1957|1957.5|1957|1956.5|1956|279
1621865770000|2021-05-24 14:16:10||1956.5||1956.5||1956.5||1956.5|72
1621865790000|2021-05-24 14:16:30|1957|1956|1957|1956|1957|1956|1957|1956|1018
1621865850000|2021-05-24 14:17:30|||||||||102
1621865870000|2021-05-24 14:17:50|||||||||319
1621865970000|2021-05-24 14:19:30|||||||||20
1621865980000|2021-05-24 14:19:40|1956.5|1955.5|1955.5|1955|1957|1955.5|1955.5|1955|3014
1621865990000|2021-05-24 14:19:50|1956|1955.5|1956|1955|1956.5|1955.5|1956|1955|147
1621866000000|2021-05-24 14:20:00|||||||||73
1621866010000|2021-05-24 14:20:10|1956.5|1955.5|1956.5|1955.5|1956.5|1956|1956|1955.5|560
1621866020000|2021-05-24 14:20:20|||||||||2
1621866110000|2021-05-24 14:21:50|||||||||44
1621866130000|2021-05-24 14:22:10|||||||||25
1621866160000|2021-05-24 14:22:40|1957|1956|1957.5|1956.5|1957.5|1956.5|1957|1955.5|2087
1621866200000|2021-05-24 14:23:20||1957||1957||1957||1957|630
1621866220000|2021-05-24 14:23:40|1958||1957.5||1958||1957.5||22
1621866290000|2021-05-24 14:24:50|||||||||8
1621866340000|2021-05-24 14:25:40|||||||||12
1621866350000|2021-05-24 14:25:50|1958||1957.5||1958||1957.5||39
1621866370000|2021-05-24 14:26:10|||||||||121
1621866420000|2021-05-24 14:27:00|1958|1957.5|1959.5|1959|1959.5|1959|1958|1957.5|784
1621866430000|2021-05-24 14:27:10|||||||||201
1621866440000|2021-05-24 14:27:20|1960|1959.5|1960|1959.5|1960|1959.5|1959.5|1959.5|190
1621866450000|2021-05-24 14:27:30|||||||||6
1621866460000|2021-05-24 14:27:40|1960.5||1960.5||1960.5||1960.5||97
1621866480000|2021-05-24 14:28:00|||||||||128
1621866490000|2021-05-24 14:28:10|||||||||18
1621866500000|2021-05-24 14:28:20|1961|1960|1961|1960|1961.5|1960.5|1961|1959.5|397
1621866520000|2021-05-24 14:28:40|1960.5||1960.5||1960.5||1960.5||498
1621866530000|2021-05-24 14:28:50|1960|1959.5|1959|1958|1960|1959.5|1959|1958|3378
1621866540000|2021-05-24 14:29:00|1958.5|1957.5|1958.5|1958|1958.5|1958|1958.5|1957.5|2083
1621866550000|2021-05-24 14:29:10|||||||||26
1621866560000|2021-05-24 14:29:20|||||||||26
1621866570000|2021-05-24 14:29:30|||||||||259
1621866580000|2021-05-24 14:29:40|||||||||462
1621866590000|2021-05-24 14:29:50|1959|1958.5|1961.5|1960.5|1961.5|1960.5|1959|1958.5|1316
1621866600000|2021-05-24 14:30:00|1962|1961|1963|1961.5|1963|1961.5|1962|1960.5|167
1621866610000|2021-05-24 14:30:10|1963.5|1962|1963.5|1962.5|1964|1962.5|1963.5|1962|2
1621866630000|2021-05-24 14:30:30|||||||||223
1621866660000|2021-05-24 14:31:00|1962.5|1962|1963.5|1962|1963.5|1962|1962.5|1962|73
1621866670000|2021-05-24 14:31:10||1962.5||1962.5||1962.5||1962.5|0
1621866700000|2021-05-24 14:31:40|1963|1962|1962|1960.5|1963|1962|1962|1960.5|901
1621866710000|2021-05-24 14:31:50|1961.5||1961.5||1961.5||1961.5||0
1621866720000|2021-05-24 14:32:00|1961|1960|1960.5|1959.5|1961|1960|1960.5|1959.5|398
1621866770000|2021-05-24 14:32:50|||||||||20
1621866830000|2021-05-24 14:33:50|||||||||167
1621866860000|2021-05-24 14:34:20|||||||||282
1621866880000|2021-05-24 14:34:40|||||||||491
1621866890000|2021-05-24 14:34:50|||||||||455
1621866930000|2021-05-24 14:35:30|||||||||100
1621867030000|2021-05-24 14:37:10|1960||1960||1960||1960||0
1621867090000|2021-05-24 14:38:10|1959.5|1959|1959.5|1958.5|1959.5|1959|1959.5|1958.5|1057
1621867100000|2021-05-24 14:38:20||1959||1959||1959||1959|0
1621867140000|2021-05-24 14:39:00||1958.5||1958.5||1958.5||1958.5|77
1621867150000|2021-05-24 14:39:10|1959||1959.5||1959.5||1959||314
1621867170000|2021-05-24 14:39:30|||||||||3
1621867180000|2021-05-24 14:39:40|1959|1958|1959|1958|1959|1958|1959|1958|679
1621867260000|2021-05-24 14:41:00|1959.5|1958.5|1960.5|1960|1960.5|1960|1959.5|1958.5|1468
1621867290000|2021-05-24 14:41:30||1959.5||1959.5||1959.5||1959|121
1621867320000|2021-05-24 14:42:00|||||||||60
1621867350000|2021-05-24 14:42:30|1960||1960||1960||1960||0
1621867380000|2021-05-24 14:43:00|1960.5|1960|1960.5|1959.5|1960.5|1960|1960|1959|51
1621867400000|2021-05-24 14:43:20|||||||||3
1621867420000|2021-05-24 14:43:40||1959||1959||1959||1959|0
1621867480000|2021-05-24 14:44:40|1960||1960||1960||1960||0
1621867500000|2021-05-24 14:45:00|1960.5|1959.5|1960.5|1959.5|1960.5|1960|1960.5|1959.5|99
1621867550000|2021-05-24 14:45:50|1961|1960|1961|1960|1961|1960|1960.5|1960|1539
1621867560000|2021-05-24 14:46:00|1961.5|1960.5|1962.5|1961.5|1962.5|1961.5|1961.5|1960.5|758
1621867570000|2021-05-24 14:46:10|1963||1963||1963||1963||2
1621867580000|2021-05-24 14:46:20|||||||||224
1621867630000|2021-05-24 14:47:10|||||||||155
1621867640000|2021-05-24 14:47:20|||||||||1801
1621867670000|2021-05-24 14:47:50|1962.5|1961|1962|1961|1962.5|1961.5|1961.5|1961|1090
1621867690000|2021-05-24 14:48:10|1961.5||1961.5||1961.5||1961.5||24
1621867700000|2021-05-24 14:48:20|1962||1962||1962||1962||269
1621867730000|2021-05-24 14:48:50||1961.5||1961.5||1961.5||1961.5|0
1621867740000|2021-05-24 14:49:00||1961||1961||1961||1961|101
1621867760000|2021-05-24 14:49:20|||||||||9
1621867780000|2021-05-24 14:49:40|||||||||1530
1621867830000|2021-05-24 14:50:30|||||||||5
1621867850000|2021-05-24 14:50:50|||||||||220
1621867890000|2021-05-24 14:51:30|||||||||180
1621867940000|2021-05-24 14:52:20|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962|1961.5|1503
1621867980000|2021-05-24 14:53:00|1963|1962|1963|1961.5|1963|1962.5|1963|1961.5|797
1621867990000|2021-05-24 14:53:10|1963.5|1962|1964.5|1963.5|1965|1963.5|1963.5|1962|699
1621868030000|2021-05-24 14:53:50|1964|1963|1964|1963|1964.5|1963|1964|1963|735
1621868040000|2021-05-24 14:54:00|1963.5||1963.5||1963.5||1963.5||0
1621868050000|2021-05-24 14:54:10|1963|1962.5|1963|1962.5|1963.5|1962.5|1962.5|1962|2137
1621868080000|2021-05-24 14:54:40|||||||||50
1621868090000|2021-05-24 14:54:50|1962.5|1962|1962.5|1961.5|1962.5|1962|1962.5|1961.5|53
1621868100000|2021-05-24 14:55:00|||||||||262
1621868140000|2021-05-24 14:55:40|1963|1962|1963|1962|1963|1962|1963|1962|374
1621868180000|2021-05-24 14:56:20|1962.5||1963||1963||1962.5||125
1621868340000|2021-05-24 14:59:00|1962.5|1961.5|1963|1962.5|1963|1962.5|1962.5|1961.5|318
1621868380000|2021-05-24 14:59:40|1962.5|1962|1962.5|1962|1962.5|1962|1962.5|1962|199
1621868390000|2021-05-24 14:59:50||1961.5||1962||1962||1961.5|462
1621868400000|2021-05-24 15:00:00|1963||1962.5||1963||1962.5||46
1621868410000|2021-05-24 15:00:10|1963|1962.5|1962.5|1962|1963|1962.5|1962.5|1962|157
1621868420000|2021-05-24 15:00:20|||||||||1
1621868430000|2021-05-24 15:00:30|||||||||100
1621868460000|2021-05-24 15:01:00||1961.5||1961.5||1961.5||1961.5|134
1621868470000|2021-05-24 15:01:10|||||||||470
1621868530000|2021-05-24 15:02:10|||||||||9
1621868540000|2021-05-24 15:02:20||1962||1962||1962||1962|0
1621868550000|2021-05-24 15:02:30|1963||1963||1963||1963||639
1621868560000|2021-05-24 15:02:40||1962.5||1962||1962.5||1962|1050
1621868570000|2021-05-24 15:02:50|||||||||707
1621868580000|2021-05-24 15:03:00|1962.5||1963||1963||1962.5||49
1621868600000|2021-05-24 15:03:20|1963.5|1962.5|1963|1962|1963.5|1963|1962.5|1962|789
1621868620000|2021-05-24 15:03:40|||||||||32
1621868650000|2021-05-24 15:04:10|||||||||3
1621868690000|2021-05-24 15:04:50|1962.5||1962.5||1962.5||1962.5||4
1621868700000|2021-05-24 15:05:00|||||||||68
1621868710000|2021-05-24 15:05:10|1963||1963||1963||1962.5||190
1621868750000|2021-05-24 15:05:50|1963.5|1962.5|1965|1964.5|1965|1964.5|1963.5|1962.5|1665
1621868760000|2021-05-24 15:06:00|1965.5|1965|1965|1964|1965.5|1965|1964.5|1964|859
1621868770000|2021-05-24 15:06:10|1964.5|1963.5|1964|1963.5|1964.5|1963.5|1964|1963|1828
1621868780000|2021-05-24 15:06:20|||||||||42
1621868820000|2021-05-24 15:07:00||1963||1963||1963||1963|310
1621868830000|2021-05-24 15:07:10||1963.5||1963.5||1963.5||1963.5|0
1621868850000|2021-05-24 15:07:30|||||||||50
1621868870000|2021-05-24 15:07:50|1963.5|1963|1963.5|1962.5|1963.5|1963|1963.5|1962.5|644
1621868890000|2021-05-24 15:08:10|1964|1963|1964|1963|1964|1963|1963.5|1963|853
1621868910000|2021-05-24 15:08:30|1963.5||1964||1964||1963.5||125
1621868970000|2021-05-24 15:09:30|1963.5||1964||1964||1963.5||300
1621868990000|2021-05-24 15:09:50|1964.5|1963.5|1965|1964|1965.5|1964.5|1964|1963.5|874
1621869000000|2021-05-24 15:10:00|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|171
1621869060000|2021-05-24 15:11:00|||||||||114
1621869080000|2021-05-24 15:11:20|||||||||545
1621869140000|2021-05-24 15:12:20|||||||||13
1621869170000|2021-05-24 15:12:50|1964|1963|1964|1963|1964|1963|1964|1963|1073
1621869180000|2021-05-24 15:13:00|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|76
1621869190000|2021-05-24 15:13:10|1964|1963|1964|1963|1964|1963|1964|1963|165
1621869200000|2021-05-24 15:13:20||1963.5||1963||1963.5||1963|479
1621869210000|2021-05-24 15:13:30|||||||||1
1621869230000|2021-05-24 15:13:50|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|428
1621869240000|2021-05-24 15:14:00||1964||1964||1964||1964|0
1621869250000|2021-05-24 15:14:10|1965|1964.5|1966.5|1965.5|1967|1965.5|1965|1964.5|1830
1621869270000|2021-05-24 15:14:30|||||||||22
1621869280000|2021-05-24 15:14:40|||||||||4
1621869300000|2021-05-24 15:15:00|1967|1965.5|1967|1965.5|1967|1965.5|1966.5|1965|0
1621869310000|2021-05-24 15:15:10|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|0
1621869320000|2021-05-24 15:15:20|1967|1965.5|1966.5|1965|1967.5|1966|1966.5|1965|14
1621869330000|2021-05-24 15:15:30|1967|1965.5|1967|1965.5|1967|1965.5|1967|1965.5|0
1621869340000|2021-05-24 15:15:40|1965.5|1964.5|1966|1965|1966|1965|1965.5|1964.5|57
1621869360000|2021-05-24 15:16:00|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|0
1621869370000|2021-05-24 15:16:10|1966|1965|1966|1965|1966|1965|1966|1965|0
1621869390000|2021-05-24 15:16:30|1965.5|1964.5|1965.5|1964|1965.5|1964.5|1965.5|1964|500
1621869410000|2021-05-24 15:16:50|1966|1964.5|1965.5|1964|1966|1964.5|1965.5|1964|0
1621869420000|2021-05-24 15:17:00|1966|1964.5|1965.5|1964|1966|1964.5|1965.5|1964|0
1621869430000|2021-05-24 15:17:10|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|23
1621869440000|2021-05-24 15:17:20|1966|1964.5|1966|1965|1966.5|1965|1966|1964.5|0
1621869470000|2021-05-24 15:17:50|1965.5|1964.5|1967|1965.5|1967|1965.5|1965.5|1964.5|36
1621869500000|2021-05-24 15:18:20|1966.5|1965|1967|1965.5|1967|1965.5|1966.5|1965|0
1621869510000|2021-05-24 15:18:30|1966.5|1965|1966|1964.5|1966.5|1965|1966|1964.5|247
1621869520000|2021-05-24 15:18:40|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|0
1621869540000|2021-05-24 15:19:00|1965.5|1964.5|1965.5|1964.5|1966|1965|1965.5|1964.5|108
1621869550000|2021-05-24 15:19:10|1966|1965|1966|1965|1966|1965|1966|1965|0
1621869570000|2021-05-24 15:19:30|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|0
1621869590000|2021-05-24 15:19:50|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|0
1621869600000|2021-05-24 15:20:00|1966|1965|1966|1965|1966|1965|1966|1965|0
1621869610000|2021-05-24 15:20:10|1965.5|1964.5|1966|1965|1966|1965|1965.5|1964.5|0
1621869660000|2021-05-24 15:21:00|1965.5|1964.5|1966|1964.5|1966|1964.5|1965.5|1964|73
1621869670000|2021-05-24 15:21:10|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|0
1621869680000|2021-05-24 15:21:20|1966|1964.5|1965.5|1964|1966|1964.5|1965.5|1964|0
1621869690000|2021-05-24 15:21:30|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|0
1621869710000|2021-05-24 15:21:50|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|0
1621869730000|2021-05-24 15:22:10|1966|1964.5|1966|1964.5|1966.5|1965|1966|1964.5|0
1621869740000|2021-05-24 15:22:20|1966.5|1965|1966.5|1965|1966.5|1965|1966|1964.5|0
1621869750000|2021-05-24 15:22:30|1966|1964.5|1966.5|1965|1966.5|1965|1966|1964.5|0
1621869770000|2021-05-24 15:22:50|1966|1964.5|1968.5|1966.5|1969.5|1967.5|1966|1964.5|67
1621869790000|2021-05-24 15:23:10|1969|1967|1969|1967|1969|1967|1969|1967|0
1621869810000|2021-05-24 15:23:30|1968.5|1966.5|1969|1967|1969|1967|1968.5|1966.5|0
1621869820000|2021-05-24 15:23:40|1968.5|1966.5|1969|1967|1969|1967|1968.5|1966.5|0
1621869830000|2021-05-24 15:23:50|1968.5|1966.5|1968.5|1966.5|1969|1967|1968.5|1966.5|0
1621869840000|2021-05-24 15:24:00|1969|1967|1968.5|1966.5|1969|1967|1968.5|1966.5|0
1621869850000|2021-05-24 15:24:10|1969|1967|1968.5|1967|1969|1967.5|1968.5|1966.5|0
1621869860000|2021-05-24 15:24:20|1969|1967.5|1968.5|1967|1969|1967.5|1968|1966.5|169
1621869870000|2021-05-24 15:24:30|1968|1966.5|1967.5|1966|1968|1966.5|1967|1965.5|43
1621869880000|2021-05-24 15:24:40|1967|1965.5|1966.5|1965|1967|1965.5|1966|1964.5|372
1621869890000|2021-05-24 15:24:50|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|0
1621869900000|2021-05-24 15:25:00|1966.5|1965|1966.5|1965|1966.5|1965|1966|1964.5|27
1621869910000|2021-05-24 15:25:10|1967.5|1966|1967.5|1966|1967.5|1966|1967|1965.5|41
1621869920000|2021-05-24 15:25:20|1967|1965.5|1967|1965.5|1967.5|1966|1967|1965.5|295
1621869940000|2021-05-24 15:25:40|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|0
1621869950000|2021-05-24 15:25:50|1967|1965.5|1967.5|1966|1967.5|1966|1967|1965.5|0
1621869960000|2021-05-24 15:26:00|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|74
1621869990000|2021-05-24 15:26:30|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|0
1621870000000|2021-05-24 15:26:40|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|0
1621870010000|2021-05-24 15:26:50|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1621870020000|2021-05-24 15:27:00|1968|1966.5|1968|1966.5|1968.5|1967|1968|1966.5|0
1621870030000|2021-05-24 15:27:10|1968.5|1967|1968|1966.5|1968.5|1967|1968|1966.5|33
1621870040000|2021-05-24 15:27:20|1968.5|1967|1968|1966.5|1968.5|1967|1968|1966.5|0
1621870050000|2021-05-24 15:27:30|1968.5|1967|1968.5|1967.5|1968.5|1967.5|1968|1967|0
1621870060000|2021-05-24 15:27:40|1968|1967|1968|1966.5|1968|1967|1968|1966.5|388
1621870070000|2021-05-24 15:27:50|1968.5|1967.5|1968.5|1967|1969|1967.5|1968|1966.5|25
1621870080000|2021-05-24 15:28:00|1969|1967.5|1969|1968|1969|1968|1968.5|1967.5|0
1621870090000|2021-05-24 15:28:10|1968.5|1967.5|1969|1967.5|1969.5|1968|1968.5|1967.5|113
1621870100000|2021-05-24 15:28:20|1969.5|1968|1969|1967.5|1969.5|1968|1969|1967.5|0
1621870110000|2021-05-24 15:28:30|1969.5|1968|1969.5|1968|1969.5|1968|1969.5|1968|0
1621870120000|2021-05-24 15:28:40|1969|1967.5|1968|1966.5|1969|1967.5|1968|1966.5|21
1621870130000|2021-05-24 15:28:50|1968.5|1967|1968.5|1967|1968.5|1967|1968|1966.5|0
1621870140000|2021-05-24 15:29:00|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|66
1621870150000|2021-05-24 15:29:10|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|0
1621870160000|2021-05-24 15:29:20|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|0
1621870170000|2021-05-24 15:29:30|1968|1966.5|1968.5|1967.5|1968.5|1967.5|1968|1966.5|0
1621870180000|2021-05-24 15:29:40|1968|1967|1969.5|1968|1969.5|1968|1968|1967|13
1621870190000|2021-05-24 15:29:50|1969|1967.5|1969.5|1968|1970|1968.5|1969|1967.5|64
1621926020000|2021-05-25 07:00:20|1968|1962|1968|1962|1968|1962|1968|1961.5|0
1621926030000|2021-05-25 07:00:30|1967.5|1961.5|1958.5|1953|1967.5|1961.5|1958.5|1952.5|1796
1621926040000|2021-05-25 07:00:40|1959.5|1953.5|1962|1955.5|1962|1956|1959.5|1953.5|1454
1621926060000|2021-05-25 07:01:00||1956||1958.5||1958.5||1956|229
1621926080000|2021-05-25 07:01:20||1956.5||1957||1958||1956.5|371
1621926090000|2021-05-25 07:01:30||1958||1958.5||1958.5||1958|0
1621926110000|2021-05-25 07:01:50|1962.5|1959|1966|1962|1968|1962|1962.5|1959|317
1621926120000|2021-05-25 07:02:00||1962.5||1963||1963||1962.5|0
1621926130000|2021-05-25 07:02:10|1968.5|1963.5|1969|1965|1971|1967|1967|1963.5|478
1621926140000|2021-05-25 07:02:20||1966||1964||1967||1963.5|253
1621926160000|2021-05-25 07:02:40|1968.5|1963.5|1967.5|1963|1968.5|1963.5|1967.5|1963|0
1621926170000|2021-05-25 07:02:50|1967|1960.5|1966|1961|1967.5|1961|1966|1960.5|0
1621926180000|2021-05-25 07:03:00||1960.5||1960.5||1960.5||1959.5|66
1621926190000|2021-05-25 07:03:10|1965.5|1961|1965.5|1961.5|1965.5|1961.5|1965|1961|0
1621926200000|2021-05-25 07:03:20|1966.5|1961|1966.5|1961.5|1966.5|1961.5|1965|1961|0
1621926210000|2021-05-25 07:03:30|1966||1966||1966.5||1965.5||0
1621926220000|2021-05-25 07:03:40|1966.5|1962|1971|1966.5|1971|1966.5|1966.5|1962|321
1621926230000|2021-05-25 07:03:50||1967||1968.5||1968.5||1967|0
1621926240000|2021-05-25 07:04:00|1970.5|1969|1971|1968.5|1971|1969|1970.5|1968.5|224
1621926270000|2021-05-25 07:04:30|1972|1969|1976|1972|1976|1972|1972|1969|70
1621926280000|2021-05-25 07:04:40|1975.5|1971|1974.5|1971|1975.5|1971|1974.5|1971|63
1621926300000|2021-05-25 07:05:00|1975|1971.5|1975|1971|1975.5|1971.5|1975|1971|0
1621926310000|2021-05-25 07:05:10|1974.5|1971.5|1974.5|1971|1974.5|1971.5|1974|1971|0
1621926320000|2021-05-25 07:05:20|1974|1971.5|1974|1971|1974|1971.5|1974|1971|0
1621926340000|2021-05-25 07:05:40|1973.5||1973.5||1973.5||1973.5||0
1621926350000|2021-05-25 07:05:50||1969.5||1969.5||1969.5||1969.5|65
1621926370000|2021-05-25 07:06:10|1973||1972.5||1973||1972.5||0
1621926380000|2021-05-25 07:06:20|1972||1972||1972.5||1972||436
1621926440000|2021-05-25 07:07:20|1970.5|1970|1977|1974|1977|1974|1970.5|1970|242
1621926450000|2021-05-25 07:07:30|1976|1973.5|1975.5|1973.5|1976|1973.5|1975.5|1973.5|69
1621926480000|2021-05-25 07:08:00|1975|1972.5|1974.5|1972.5|1975|1973|1974.5|1972.5|428
1621926490000|2021-05-25 07:08:10|1974|1973|1974.5|1972.5|1975.5|1973.5|1974|1972.5|791
1621926500000|2021-05-25 07:08:20|1975|1973|1977|1974.5|1977|1974.5|1975|1973|274
1621926510000|2021-05-25 07:08:30||1975||1975||1975||1975|0
1621926520000|2021-05-25 07:08:40|1977.5|1975.5|1978.5|1975|1979.5|1977|1975.5|1975|8591
1621926530000|2021-05-25 07:08:50|1976|1975.5|1976|1974|1978.5|1976.5|1975.5|1974|6735
1621926540000|2021-05-25 07:09:00|1975|1973.5|1975.5|1973.5|1976|1973.5|1975|1973.5|204
1621926550000|2021-05-25 07:09:10|1975||1975||1975||1975||251
1621926580000|2021-05-25 07:09:40|1975.5|1974|1976|1974|1977.5|1975.5|1975|1974|1003
1621926590000|2021-05-25 07:09:50|1977.5|1975|1976|1975.5|1978|1976|1976|1975|7667
1621926600000|2021-05-25 07:10:00|1977.5|1975|1981|1979.5|1981|1979.5|1975|1973|5107
1621926610000|2021-05-25 07:10:10|1982|1980|1985|1982.5|1985.5|1982.5|1981|1980|471
1621926630000|2021-05-25 07:10:30|1984.5|1982|1984.5|1981.5|1984.5|1982.5|1984.5|1981.5|63
1621926650000|2021-05-25 07:10:50|1984||1984||1984||1984||0
1621926660000|2021-05-25 07:11:00|1983.5|1981|1981|1978.5|1983.5|1981|1981|1978.5|943
1621926670000|2021-05-25 07:11:10|1980.5|1977.5|1977.5|1975|1980.5|1978|1977|1974|385
1621926680000|2021-05-25 07:11:20||1974.5||1976.5||1976.5||1974.5|0
1621926690000|2021-05-25 07:11:30|1978.5|1977|1980.5|1979|1981|1979|1978.5|1977|173
1621926700000|2021-05-25 07:11:40|||||||||25
1621926720000|2021-05-25 07:12:00|1981.5||1981||1981.5||1981||0
1621926730000|2021-05-25 07:12:10|1981.5|1979.5|1981.5|1980|1981.5|1980|1981.5|1979.5|0
1621926750000|2021-05-25 07:12:30|1982.5|1980.5|1985|1982.5|1985.5|1982.5|1982.5|1980.5|282
1621926760000|2021-05-25 07:12:40||1983||1983||1983||1983|0
1621926770000|2021-05-25 07:12:50|1985.5|1983.5|1986|1984|1986.5|1984|1985.5|1983.5|0
1621926780000|2021-05-25 07:13:00|1985.5|1983.5|1985.5|1984|1985.5|1984|1985|1983.5|144
1621926790000|2021-05-25 07:13:10|1985|1983|1984.5|1982.5|1985|1983|1984.5|1982.5|215
1621926800000|2021-05-25 07:13:20|1983|1981.5|1983|1981.5|1983.5|1981.5|1983|1981.5|102
1621926820000|2021-05-25 07:13:40|1982.5|1981|1982|1980|1982.5|1981|1982|1979.5|620
1621926830000|2021-05-25 07:13:50|1981|1980.5|1981.5|1979.5|1983.5|1980.5|1981|1979.5|217
1621926840000|2021-05-25 07:14:00|1981||1981.5||1982||1981||0
1621926850000|2021-05-25 07:14:10|1981|1980|1981|1980|1981|1980|1981|1980|0
1621926860000|2021-05-25 07:14:20|1981.5|1980.5|1981.5|1980|1982|1980.5|1981|1980|120
1621926870000|2021-05-25 07:14:30|1980.5|1980.5|1981.5|1980.5|1981.5|1980.5|1980.5|1980|65
1621926880000|2021-05-25 07:14:40|1982.5|1981|1982.5|1981.5|1982.5|1981.5|1982.5|1981|82
1621926910000|2021-05-25 07:15:10|1984|1982|1985|1982.5|1985|1982.5|1984|1982|204
1621926920000|2021-05-25 07:15:20||1983||1983.5||1983.5||1983|0
1621926930000|2021-05-25 07:15:30|1984.5|1983|1983|1981.5|1984.5|1983|1983|1981.5|594
1621926940000|2021-05-25 07:15:40|1981.5|1980.5|1982|1980|1983|1982|1981|1980|469
1621926950000|2021-05-25 07:15:50|1981.5||1981.5||1981.5||1981.5||0
1621926960000|2021-05-25 07:16:00|1981||1981||1981||1981||0
1621926980000|2021-05-25 07:16:20|1980.5|1979.5|1980.5|1978.5|1980.5|1979.5|1980.5|1978.5|531
1621926990000|2021-05-25 07:16:30|1981|1979|1980.5|1979|1981|1979|1980.5|1979|56
1621927000000|2021-05-25 07:16:40|1979.5|1978.5|1979|1978|1979.5|1978.5|1979|1977.5|380
1621927010000|2021-05-25 07:16:50|1979.5||1979.5||1979.5||1979.5||0
1621927020000|2021-05-25 07:17:00|||||||||500
1621927050000|2021-05-25 07:17:30|1980.5|1978.5|1981|1979.5|1981|1979.5|1980.5|1978.5|267
1621927070000|2021-05-25 07:17:50|1980.5|1978.5|1980.5|1978.5|1980.5|1978.5|1980.5|1978.5|63
1621927080000|2021-05-25 07:18:00|1980||1980||1980||1980||0
1621927100000|2021-05-25 07:18:20|1980.5|1979|1981|1979.5|1981|1979.5|1980|1979|110
1621927110000|2021-05-25 07:18:30|1982|1980|1985|1982|1985|1982|1982|1980|170
1621927140000|2021-05-25 07:19:00|1985.5|1982.5|1986|1982.5|1986|1982.5|1985.5|1982.5|0
1621927150000|2021-05-25 07:19:10|1985.5|1982|1987|1984|1987|1984|1983|1982|779
1621927170000|2021-05-25 07:19:30|1987.5|1984.5|1988|1984.5|1988.5|1984.5|1987.5|1984.5|0
1621927180000|2021-05-25 07:19:40|1987||1987||1987||1987||0
1621927260000|2021-05-25 07:21:00|1987.5|1985|1992.5|1989|1993|1989|1987.5|1985|215
1621927270000|2021-05-25 07:21:10||1989.5||1989.5||1989.5||1989.5|0
1621927320000|2021-05-25 07:22:00|1993||1993||1993.5||1993||0
1621927390000|2021-05-25 07:23:10|||||||||95
1621927400000|2021-05-25 07:23:20|||||||||75
1621927440000|2021-05-25 07:24:00|1992.5||1993||1993||1992.5||1
1621927470000|2021-05-25 07:24:30|1992.5||1992.5||1992.5||1992.5||0
1621927480000|2021-05-25 07:24:40||1990||1990.5||1990.5||1990|1000
1621927490000|2021-05-25 07:24:50|1992|1991|1993|1991.5|1994.5|1993.5|1992|1991|943
1621927500000|2021-05-25 07:25:00|1992.5||1993||1993||1992.5||142
1621927510000|2021-05-25 07:25:10|||||||||183
1621927570000|2021-05-25 07:26:10|1992.5|1990.5|1990.5|1988|1993|1990.5|1990.5|1987.5|1458
1621927580000|2021-05-25 07:26:20|1990||1989.5||1990||1989.5||0
1621927600000|2021-05-25 07:26:40|1990||1988.5||1990||1988.5||0
1621927670000|2021-05-25 07:27:50|1990|1987.5|1988.5|1987.5|1990|1987.5|1988.5|1987.5|203
1621927680000|2021-05-25 07:28:00|1988||1988||1988||1988||0
1621927710000|2021-05-25 07:28:30|1987.5|1986|1987|1986.5|1988|1986.5|1987|1985|137
1621927730000|2021-05-25 07:28:50|1986.5|1985.5|1986.5|1986|1986.5|1986|1986.5|1985|90
1621927740000|2021-05-25 07:29:00|1987|1986.5|1992.5|1990|1993|1990|1987|1986.5|989
1621927780000|2021-05-25 07:29:40|||||||||1
1621927800000|2021-05-25 07:30:00|||||||||105
1621927830000|2021-05-25 07:30:30|1993|1990.5|1994|1991.5|1994.5|1991.5|1993|1990.5|190
1621927900000|2021-05-25 07:31:40|||||||||126
1621927980000|2021-05-25 07:33:00|1993.5|1992|1995|1992|1995|1992.5|1993.5|1992|68
1621928020000|2021-05-25 07:33:40|1994.5|1991.5|1994|1991.5|1995|1992.5|1992.5|1991.5|529
1621928120000|2021-05-25 07:35:20|1993.5|1991|1993|1990.5|1993.5|1991|1993|1990.5|105
1621928170000|2021-05-25 07:36:10|1993.5|1991|1995|1992|1995|1992|1993.5|1991|0
1621928190000|2021-05-25 07:36:30|1994.5||1994.5||1994.5||1994.5||222
1621928200000|2021-05-25 07:36:40|1994||1994.5||1994.5||1994||0
1621928210000|2021-05-25 07:36:50|1995||1994.5||1995||1994.5||0
1621928260000|2021-05-25 07:37:40|1995|1992.5|1995|1992.5|1995|1992.5|1995|1992.5|1
1621928360000|2021-05-25 07:39:20|||||||||498
1621928400000|2021-05-25 07:40:00|1995.5|1993|1996|1993|1996|1993|1995.5|1993|97
1621928420000|2021-05-25 07:40:20|||||||||149
1621928440000|2021-05-25 07:40:40|||||||||9
1621928480000|2021-05-25 07:41:20|1997|1993.5|1997.5|1995|1998|1995|1997|1993.5|34
1621928490000|2021-05-25 07:41:30|1998|1995.5|1998.5|1996|1998.5|1996|1998|1995.5|0
1621928510000|2021-05-25 07:41:50|1999|1996.5|1999.5|1997|1999.5|1997|1999|1996.5|373
1621928530000|2021-05-25 07:42:10|2000||2000||2000||2000||0
1621928570000|2021-05-25 07:42:50|1999.5||1999.5||1999.5||1999.5||0
1621928580000|2021-05-25 07:43:00|2000|1997.5|2000|1998|2000|1998|1999.5|1997.5|0
1621928740000|2021-05-25 07:45:40||1998.5||1998.5||1998.5||1998.5|2
1621928750000|2021-05-25 07:45:50|||||||||49
1621928770000|2021-05-25 07:46:10|||||||||700
1621928780000|2021-05-25 07:46:20|1999.5|1998|1999|1998|2000|1998|1999|1997.5|687
1621928800000|2021-05-25 07:46:40|1998.5|1997.5|1998.5|1997.5|1998.5|1998|1998.5|1997.5|99
1621928810000|2021-05-25 07:46:50|1998|1997|1997.5|1995|1998|1997.5|1997.5|1995|780
1621928820000|2021-05-25 07:47:00|||||||||540
1621928850000|2021-05-25 07:47:30||1995.5||1995.5||1995.5||1995.5|0
1621928860000|2021-05-25 07:47:40|1996.5|1995|1996|1995|1996.5|1995|1996|1995|254
1621929020000|2021-05-25 07:50:20|1995.5|1994.5|1996|1995|1996|1995|1995.5|1994.5|417
1621929030000|2021-05-25 07:50:30||1994.5||1994.5||1994.5||1994.5|0
1621929050000|2021-05-25 07:50:50|1996.5|1995|1997.5|1996|1997.5|1996|1996.5|1995|231
1621929060000|2021-05-25 07:51:00|||||||||9
1621929170000|2021-05-25 07:52:50|||||||||283
1621929240000|2021-05-25 07:54:00|1997|1995.5|1997|1995|1997.5|1995.5|1997|1994.5|241
1621929250000|2021-05-25 07:54:10||1994.5||1994.5||1994.5||1994.5|0
1621929260000|2021-05-25 07:54:20||1995||1995||1995||1995|21
1621929300000|2021-05-25 07:55:00||1995.5||1996||1996||1995.5|0
1621929350000|2021-05-25 07:55:50||1995.5||1995.5||1995.5||1995.5|0
1621929370000|2021-05-25 07:56:10|1996.5||1996.5||1996.5||1996.5||0
1621929380000|2021-05-25 07:56:20|1997||1997||1997||1997||1254
1621929390000|2021-05-25 07:56:30|1996.5|1995|1992|1989|1996.5|1995|1992|1988.5|2918
1621929400000|2021-05-25 07:56:40|1992.5|1989.5|1993|1991|1993|1991|1992.5|1989.5|0
1621929410000|2021-05-25 07:56:50|1992.5||1992||1992.5||1992||0
1621929420000|2021-05-25 07:57:00|1991|1990.5|1991|1990|1991|1990.5|1991|1990|92
1621929430000|2021-05-25 07:57:10|1992|1990.5|1992.5|1991|1992.5|1991.5|1992|1990.5|437
1621929440000|2021-05-25 07:57:20|1992|1991.5|1992.5|1991.5|1992.5|1991.5|1992|1991.5|48
1621929460000|2021-05-25 07:57:40||1991||1991||1991||1991|0
1621929480000|2021-05-25 07:58:00|1992||1992||1992||1992||0
1621929530000|2021-05-25 07:58:50|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|9
1621929550000|2021-05-25 07:59:10|||||||||300
1621929580000|2021-05-25 07:59:40|1992||1992||1992.5||1992||21
1621929590000|2021-05-25 07:59:50|1992.5||1992.5||1992.5||1992.5||5
1621929630000|2021-05-25 08:00:30|1993|1992|1993|1992|1993|1992|1993|1991.5|220
1621929650000|2021-05-25 08:00:50|1993.5|1993|1993.5|1993|1994.5|1993|1993.5|1992|353
1621929660000|2021-05-25 08:01:00|1993|1992.5|1993|1992.5|1993|1992.5|1993|1992.5|227
1621929670000|2021-05-25 08:01:10||1991.5||1991.5||1991.5||1991.5|218
1621929780000|2021-05-25 08:03:00|1992.5|1992|1992.5|1991.5|1992.5|1992|1992|1991.5|480
1621929910000|2021-05-25 08:05:10|1992|1991|1990.5|1989|1992|1991|1990.5|1989|1514
1621929920000|2021-05-25 08:05:20|1990|1988|1990|1988.5|1990|1988.5|1990|1988|0
1621929960000|2021-05-25 08:06:00|1990.5|1989|1990.5|1989|1990.5|1989|1990.5|1989|9
1621929970000|2021-05-25 08:06:10|1990||1990||1990||1990||0
1621929980000|2021-05-25 08:06:20|||||||||155
1621929990000|2021-05-25 08:06:30|1990.5||1990.5||1990.5||1990.5||0
1621930030000|2021-05-25 08:07:10|1991.5|1988.5|1992|1990.5|1992|1990.5|1991.5|1988.5|399
1621930050000|2021-05-25 08:07:30|1992.5||1992.5||1992.5||1992.5||20
1621930120000|2021-05-25 08:08:40||1991||1991||1991.5||1991|0
1621930160000|2021-05-25 08:09:20|1992||1992||1992||1992||0
1621930170000|2021-05-25 08:09:30|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|39
1621930210000|2021-05-25 08:10:10|1992|1991|1991.5|1991|1992|1991|1991.5|1991|290
1621930220000|2021-05-25 08:10:20|1991|1990.5|1990.5|1988.5|1991|1990.5|1990|1988.5|787
1621930230000|2021-05-25 08:10:30|1990||1990||1990||1990||0
1621930260000|2021-05-25 08:11:00|||||||||7
1621930280000|2021-05-25 08:11:20|1990.5|1989|1990|1989|1990.5|1989.5|1990|1989|533
1621930290000|2021-05-25 08:11:30|1990.5|1988.5|1990.5|1989|1990.5|1989|1990.5|1988.5|0
1621930310000|2021-05-25 08:11:50|||||||||99
1621930320000|2021-05-25 08:12:00|1990||1990||1990||1990||0
1621930340000|2021-05-25 08:12:20|1989.5||1990||1990||1989.5||0
1621930380000|2021-05-25 08:13:00|1989.5||1989.5||1990||1989.5||50
1621930390000|2021-05-25 08:13:10|1990||1990||1990||1990||0
1621930420000|2021-05-25 08:13:40|1989.5||1989.5||1989.5||1989.5||11
1621930440000|2021-05-25 08:14:00|1989|1988.5|1988|1986.5|1989|1988.5|1987.5|1986|1176
1621930490000|2021-05-25 08:14:50|1988.5|1987|1988|1986.5|1988.5|1988|1988|1986.5|1272
1621930500000|2021-05-25 08:15:00||1987||1987.5||1987.5||1987|0
1621930510000|2021-05-25 08:15:10|1988.5|1988|1988.5|1988|1988.5|1988|1988|1988|36
1621930560000|2021-05-25 08:16:00|||||||||320
1621930610000|2021-05-25 08:16:50|1988|1987.5|1988.5|1987.5|1988.5|1987.5|1988|1987.5|153
1621930640000|2021-05-25 08:17:20|1988|1987|1987.5|1986.5|1990|1989.5|1987.5|1986.5|2755
1621930680000|2021-05-25 08:18:00|1987||1987||1987||1987||0
1621930710000|2021-05-25 08:18:30|1986.5|1986|1986.5|1985.5|1986.5|1986|1986.5|1985.5|269
1621930720000|2021-05-25 08:18:40|||||||||1
1621930730000|2021-05-25 08:18:50|1986|1985|1986.5|1985.5|1986.5|1985.5|1985.5|1985|365
1621930740000|2021-05-25 08:19:00|1986|1985|1986|1985|1986|1985|1986|1985|1
1621930770000|2021-05-25 08:19:30|1986.5|1985.5|1986.5|1985.5|1986.5|1986|1986.5|1985.5|114
1621930800000|2021-05-25 08:20:00|1987|1986|1988.5|1987.5|1988.5|1987.5|1987|1986|319
1621930810000|2021-05-25 08:20:10|1989|1988|1989.5|1988.5|1990|1988.5|1989|1988|368
1621930830000|2021-05-25 08:20:30|1990||1990||1990||1990||317
1621930840000|2021-05-25 08:20:40|1990.5|1989|1991|1989.5|1991|1989.5|1990.5|1989|8
1621930860000|2021-05-25 08:21:00|||||||||17
1621930880000|2021-05-25 08:21:20|1991.5|1990|1991.5|1990.5|1991.5|1990.5|1991.5|1990|72
1621930890000|2021-05-25 08:21:30|1992.5|1991|1992.5|1991|1992.5|1991|1992|1991|34
1621930900000|2021-05-25 08:21:40|1992|1991.5|1992|1991|1992|1991.5|1992|1991|125
1621930910000|2021-05-25 08:21:50|||||||||499
1621930920000|2021-05-25 08:22:00|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|130
1621930930000|2021-05-25 08:22:10|1993|1992|1993.5|1992|1993.5|1992.5|1993|1991.5|273
1621930950000|2021-05-25 08:22:30|1993|1992.5|1993.5|1992.5|1993.5|1992.5|1992.5|1992.5|513
1621930960000|2021-05-25 08:22:40|1994|1993|1994.5|1993|1994.5|1993.5|1994|1993|206
1621930990000|2021-05-25 08:23:10|||||||||26
1621931030000|2021-05-25 08:23:50||1993.5||1993.5||1993.5||1993.5|0
1621931110000|2021-05-25 08:25:10|||||||||148
1621931170000|2021-05-25 08:26:10|1995|1994|1995.5|1994.5|1995.5|1994.5|1995|1993.5|89
1621931230000|2021-05-25 08:27:10|1996|1995|1996|1995|1996|1995|1996|1995|0
1621931250000|2021-05-25 08:27:30|1996.5|1995.5|1998|1997|1998|1997|1996|1995.5|953
1621931270000|2021-05-25 08:27:50|1997.5|1997.5|1998|1997|1998|1997.5|1997.5|1997|1287
1621931280000|2021-05-25 08:28:00|1997.5|1996.5|1997.5|1996.5|1998|1997|1997.5|1996.5|1436
1621931290000|2021-05-25 08:28:10|1997|1996|1997|1995|1997|1996|1997|1995|290
1621931300000|2021-05-25 08:28:20||1995.5||1995.5||1995.5||1995.5|0
1621931320000|2021-05-25 08:28:40|1996.5||1996.5||1996.5||1996.5||1032
1621931360000|2021-05-25 08:29:20|1997|1996|1998|1997.5|1998|1997.5|1997|1996|889
1621931370000|2021-05-25 08:29:30|||||||||94
1621931390000|2021-05-25 08:29:50|1998.5|1998|2000|1999.5|2000|1999.5|1998.5|1997.5|879
1621931400000|2021-05-25 08:30:00|2001|2000|2005|2003|2006|2005|2001|2000|15019
1621931410000|2021-05-25 08:30:10|2004|2002|2002|1999.5|2004|2002|2001|1999.5|1837
1621931420000|2021-05-25 08:30:20|2001|1999|1998.5|1997|2001|1999.5|1998.5|1997|1195
1621931430000|2021-05-25 08:30:30|1998|1997.5|2002|1999.5|2002|1999.5|1998|1997|3070
1621931440000|2021-05-25 08:30:40|||||||||18
1621931470000|2021-05-25 08:31:10|||||||||18
1621931500000|2021-05-25 08:31:40||2000||1999.5||2000||1999.5|25
1621931700000|2021-05-25 08:35:00|2003|2000|2004|2003|2005|2003|2003|2000|1142
1621931710000|2021-05-25 08:35:10|2005|2004|2009|2007|2009|2007|2004|2003|1297
1621931730000|2021-05-25 08:35:30|||||||||2
1621931760000|2021-05-25 08:36:00|2008|2006|2005|2003|2009|2007|2005|2003|4428
1621931770000|2021-05-25 08:36:10|2004|2002|1998.5|1996.5|2004|2002|1997.5|1996|12600
1621931780000|2021-05-25 08:36:20|1998|1996|1997|1996|1998|1996|1997|1996|0
1621931800000|2021-05-25 08:36:40|1996.5|1995|1996.5|1995|1996.5|1995|1996.5|1995|0
1621931810000|2021-05-25 08:36:50|1996|1994.5|1996|1994.5|1996|1994.5|1996|1994.5|0
1621931820000|2021-05-25 08:37:00|1996.5|1995|2002|1999.5|2002|1999.5|1996.5|1994.5|2850
1621931830000|2021-05-25 08:37:10|2001|1999|2001|1999|2001|1999|2001|1999|0
1621931860000|2021-05-25 08:37:40||2000||2000||2000||2000|992
1621931880000|2021-05-25 08:38:00|2002||2002||2002||2002||183
1621931950000|2021-05-25 08:39:10|2003|2001|2004|2001|2004|2002|2003|2001|183
1621931970000|2021-05-25 08:39:30|2003|2000|2002|2000|2004|2000|2001|1999|663
1621932000000|2021-05-25 08:40:00|2003||2002||2003||2002||0
1621932020000|2021-05-25 08:40:20|2001|1999.5|2001|1999|2001|1999.5|2001|1999|469
1621932030000|2021-05-25 08:40:30|2002|1999.5|2002|1999.5|2002|2000|2002|1999.5|2
1621932050000|2021-05-25 08:40:50||2000||2000||2000||2000|0
1621932150000|2021-05-25 08:42:30|||||||||63
1621932180000|2021-05-25 08:43:00|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|0
1621932200000|2021-05-25 08:43:20|2002|2000|2002|2001|2002|2001|2002|2000|10
1621932210000|2021-05-25 08:43:30|2003||2003||2003||2003||286
1621932270000|2021-05-25 08:44:30|2002|2000|2001|2000|2003|2000|2001|2000|445
1621932280000|2021-05-25 08:44:40||1999||1999||1999||1999|264
1621932380000|2021-05-25 08:46:20|||||||||127
1621932390000|2021-05-25 08:46:30|||||||||2
1621932460000|2021-05-25 08:47:40|||||||||145
1621932470000|2021-05-25 08:47:50|2000||2000||2001||2000||100
1621932480000|2021-05-25 08:48:00|1999.5||1999.5||1999.5||1999.5||0
1621932500000|2021-05-25 08:48:20|2000||2000||2000||2000||16
1621932600000|2021-05-25 08:50:00|||||||||25
1621932610000|2021-05-25 08:50:10|1999.5|1998.5|1998.5|1998|1999.5|1998.5|1998.5|1998|1028
1621932620000|2021-05-25 08:50:20||1997.5||1997.5||1997.5||1997.5|144
1621932660000|2021-05-25 08:51:00|1998|1997|1997.5|1996.5|1998|1997.5|1997.5|1996.5|436
1621932680000|2021-05-25 08:51:20|||||||||251
1621932690000|2021-05-25 08:51:30|1998|1997|1996|1994|1999|1998|1996|1993.5|2447
1621932720000|2021-05-25 08:52:00|||||||||500
1621932760000|2021-05-25 08:52:40|1996.5|1994.5|1996.5|1995|1996.5|1995|1996.5|1994.5|114
1621932770000|2021-05-25 08:52:50|||||||||1
1621932830000|2021-05-25 08:53:50|1997|1995.5|2001|1998|2001|1998|1997|1995|1226
1621932840000|2021-05-25 08:54:00|2000||2000||2000||2000||630
1621932850000|2021-05-25 08:54:10||1998.5||1998.5||1999||1998.5|0
1621932860000|2021-05-25 08:54:20|2001|1998|2001|1999.5|2001|1999.5|2001|1998|100
1621932900000|2021-05-25 08:55:00||1999||1998.5||1999||1998.5|39
1621932980000|2021-05-25 08:56:20||1999||1999||1999||1999|254
1621932990000|2021-05-25 08:56:30||1998.5||1999||1999||1998.5|15
1621933040000|2021-05-25 08:57:20|2002|1999.5|2002|2000|2003|2001|2002|1999|151
1621933060000|2021-05-25 08:57:40|2003||2002||2003||2002||0
1621933100000|2021-05-25 08:58:20|2003|2001|2003|2001|2003|2001|2003|2001|8
1621933130000|2021-05-25 08:58:50|2002||2003||2003||2002||0
1621933140000|2021-05-25 08:59:00|2002||2002||2002||2002||0
1621933190000|2021-05-25 08:59:50|2003|2000|2002|2000|2003|2001|2001|2000|1123
1621933240000|2021-05-25 09:00:40|2001||2001||2001||2001||0
1621933270000|2021-05-25 09:01:10|2002||2001||2002||2001||0
1621933290000|2021-05-25 09:01:30|2002||2002||2002||2002||7
1621933300000|2021-05-25 09:01:40|2001|1999|2001|1999|2001|1999|2000|1999|105
1621933310000|2021-05-25 09:01:50|2000|1998.5|1999|1997|2000|1998.5|1998|1996.5|1622
1621933340000|2021-05-25 09:02:20|||||||||1
1621933400000|2021-05-25 09:03:20|1999.5|1997.5|2001|1998.5|2001|1998.5|1999.5|1997.5|535
1621933420000|2021-05-25 09:03:40||1999||1999||1999||1999|0
1621933440000|2021-05-25 09:04:00|2002|1999.5|2003|2001|2003|2001|2002|1999.5|732
1621933450000|2021-05-25 09:04:10|2002||2002||2002||2002||0
1621933460000|2021-05-25 09:04:20|2003||2003||2003||2003||528
1621933470000|2021-05-25 09:04:30||2002||2002||2002||2002|0
1621933480000|2021-05-25 09:04:40|||||||||222
1621933500000|2021-05-25 09:05:00|||||||||1
1621933510000|2021-05-25 09:05:10|||||||||24
1621933520000|2021-05-25 09:05:20|2002|2001|2002|2001|2003|2001|2002|2000|174
1621933540000|2021-05-25 09:05:40|||||||||223
1621933570000|2021-05-25 09:06:10|||||||||1
1621933590000|2021-05-25 09:06:30|||||||||9
1621933620000|2021-05-25 09:07:00|||||||||100
1621933710000|2021-05-25 09:08:30|2003||2003||2003||2003||125
1621933720000|2021-05-25 09:08:40|2004|2002|2004|2002|2004|2002|2004|2002|699
1621933730000|2021-05-25 09:08:50|2003||2003||2003||2003||105
1621933780000|2021-05-25 09:09:40|||||||||487
1621933790000|2021-05-25 09:09:50|||||||||43
1621933800000|2021-05-25 09:10:00|2004|2003|2004|2003|2004|2003|2004|2003|78
1621933810000|2021-05-25 09:10:10|2003|2002|2002|2001|2004|2003|2002|2001|1136
1621933830000|2021-05-25 09:10:30|||||||||7
1621933880000|2021-05-25 09:11:20|2001|2000|2002|2000|2002|2000|2001|2000|358
1621933910000|2021-05-25 09:11:50|2001|1999.5|2001|1999|2001|2000|2000|1999|908
1621933950000|2021-05-25 09:12:30|||||||||120
1621933980000|2021-05-25 09:13:00|||||||||188
1621934050000|2021-05-25 09:14:10|2000||2000||2000||2000||134
1621934060000|2021-05-25 09:14:20|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|98
1621934070000|2021-05-25 09:14:30|2002|2000|2001|1999.5|2002|2000|2001|1999.5|789
1621934080000|2021-05-25 09:14:40|2002|2000|2002|2000|2002|2000|2002|1999.5|730
1621934090000|2021-05-25 09:14:50||2001||2001||2001||2001|0
1621934100000|2021-05-25 09:15:00|2003||2003||2003||2003||78
1621934110000|2021-05-25 09:15:10|2004|2002|2004|2003|2004|2003|2004|2002|359
1621934120000|2021-05-25 09:15:20|||||||||51
1621934160000|2021-05-25 09:16:00|||||||||3526
1621934180000|2021-05-25 09:16:20|2003|2002|2000|1999.5|2004|2002|2000|1999|2632
1621934190000|2021-05-25 09:16:30||1999||1999||1999||1999|52
1621934200000|2021-05-25 09:16:40|2001|1999.5|2001|1999|2001|1999.5|2001|1999|249
1621934270000|2021-05-25 09:17:50|2002|1999.5|2004|2002|2004|2002|2002|1999|958
1621934310000|2021-05-25 09:18:30|2003||2003||2003||2003||0
1621934320000|2021-05-25 09:18:40|2004||2004||2004||2004||0
1621934370000|2021-05-25 09:19:30|||||||||136
1621934380000|2021-05-25 09:19:40|2003|2001|2003|2001|2004|2001|2002|2000|501
1621934390000|2021-05-25 09:19:50|2002|2000|2002|2000|2002|2000|2002|2000|0
1621934400000|2021-05-25 09:20:00|2003|2001|2003|2001|2003|2001|2002|2001|431
1621934410000|2021-05-25 09:20:10|2002||2003||2003||2002||138
1621934460000|2021-05-25 09:21:00|2002|2000|2003|2002|2003|2002|2002|2000|184
1621934480000|2021-05-25 09:21:20|2004||2004||2004||2004||167
1621934500000|2021-05-25 09:21:40||2003||2003||2003||2003|0
1621934510000|2021-05-25 09:21:50|2005||2006||2006||2005||286
1621934530000|2021-05-25 09:22:10|2005||2005||2005||2005||0
1621934580000|2021-05-25 09:23:00|2006|2004|2006|2003|2006|2004|2006|2003|197
1621934660000|2021-05-25 09:24:20|||||||||306
1621934680000|2021-05-25 09:24:40|||||||||44
1621934690000|2021-05-25 09:24:50|||||||||49
1621934780000|2021-05-25 09:26:20|2005|2004|2006|2005|2006|2005|2005|2004|173
1621934790000|2021-05-25 09:26:30|||||||||25
1621934800000|2021-05-25 09:26:40|2007||2007||2007||2007||192
1621934820000|2021-05-25 09:27:00|||||||||200
1621934900000|2021-05-25 09:28:20||2006||2006||2006||2006|0
1621934930000|2021-05-25 09:28:50|2008|2007|2009|2007|2010|2008|2008|2007|795
1621934970000|2021-05-25 09:29:30|2008|2008|2010|2008|2010|2008|2008|2007|968
1621935030000|2021-05-25 09:30:30||2009||2009||2009||2009|1
1621935050000|2021-05-25 09:30:50|2009|2008|2010|2008|2010|2008|2009|2008|428
1621935080000|2021-05-25 09:31:20|2009|2009|2009|2006|2009|2009|2008|2006|1959
1621935100000|2021-05-25 09:31:40|||||||||5
1621935120000|2021-05-25 09:32:00|||||||||99
1621935150000|2021-05-25 09:32:30|2010|2008|2010|2008|2010|2008|2010|2008|53
1621935180000|2021-05-25 09:33:00|2011|2009|2012|2010|2012|2010|2010|2008|1101
1621935210000|2021-05-25 09:33:30||2011||2011||2011||2011|0
1621935300000|2021-05-25 09:35:00|||||||||30
1621935320000|2021-05-25 09:35:20|||||||||8
1621935350000|2021-05-25 09:35:50|||||||||400
1621935460000|2021-05-25 09:37:40|||||||||12
1621935490000|2021-05-25 09:38:10|2013||2013||2013||2013||113
1621935520000|2021-05-25 09:38:40|||||||||165
1621935560000|2021-05-25 09:39:20|2012||2012||2012||2012||0
1621935590000|2021-05-25 09:39:50|2013|2012|2014|2013|2014|2013|2013|2012|202
1621935600000|2021-05-25 09:40:00|2013|2012|2012|2011|2014|2012|2012|2011|784
1621935790000|2021-05-25 09:43:10|2011|2010|2011|2010|2012|2011|2011|2010|3513
1621935800000|2021-05-25 09:43:20|2012|2011|2012|2011|2012|2011|2012|2011|233
1621935810000|2021-05-25 09:43:30|2013|2012|2013|2012|2013|2012|2013|2012|828
1621935820000|2021-05-25 09:43:40|2012|2011|2010|2009|2012|2011|2010|2009|1827
1621935830000|2021-05-25 09:43:50|2011||2011||2011||2011||1506
1621935850000|2021-05-25 09:44:10||2010||2010||2010||2010|0
1621935950000|2021-05-25 09:45:50||2009||2010||2010||2009|209
1621935960000|2021-05-25 09:46:00||2009||2009||2009||2009|209
1621936010000|2021-05-25 09:46:50||2010||2009||2010||2009|223
1621936030000|2021-05-25 09:47:10||2010||2010||2010||2010|0
1621936090000|2021-05-25 09:48:10||2009||2009||2010||2009|361
1621936130000|2021-05-25 09:48:50||2010||2010||2010||2010|0
1621936160000|2021-05-25 09:49:20|||||||||15
1621936210000|2021-05-25 09:50:10|2010|2009|2010|2009|2010|2009|2010|2009|782
1621936220000|2021-05-25 09:50:20|2011|2010|2014|2012|2014|2012|2011|2010|2673
1621936270000|2021-05-25 09:51:10|||||||||298
1621936350000|2021-05-25 09:52:30|||||||||1000
1621936360000|2021-05-25 09:52:40|||||||||2282
1621936370000|2021-05-25 09:52:50|||||||||433
1621936380000|2021-05-25 09:53:00|2015|2013|2017|2016|2018|2016|2015|2012|4308
1621936390000|2021-05-25 09:53:10|2018||2018||2019||2018||168
1621936400000|2021-05-25 09:53:20|||||||||200
1621936430000|2021-05-25 09:53:50|2019|2017|2019|2017|2019|2018|2018|2016|591
1621936440000|2021-05-25 09:54:00|2018|2018|2018|2017|2018|2018|2018|2017|100
1621936450000|2021-05-25 09:54:10|2017|2016|2018|2016|2018|2016|2017|2016|994
1621936460000|2021-05-25 09:54:20|2017|2015|2017|2015|2017|2016|2016|2015|1499
1621936470000|2021-05-25 09:54:30|||||||||14
1621936490000|2021-05-25 09:54:50|2018|2016|2019|2017|2019|2017|2018|2016|626
1621936500000|2021-05-25 09:55:00|2020|2018|2020|2018|2020|2018|2020|2017|173
1621936530000|2021-05-25 09:55:30||2019||2018||2019||2018|0
1621936560000|2021-05-25 09:56:00||2019||2019||2019||2019|100
1621936600000|2021-05-25 09:56:40|2019|2018|2019|2017|2019|2018|2019|2017|1039
1621936650000|2021-05-25 09:57:30|2018|2018|2018|2017|2018|2018|2018|2017|826
1621936720000|2021-05-25 09:58:40||2016||2015||2016||2015|23
1621936730000|2021-05-25 09:58:50|2017|2016|2017|2015|2017|2016|2017|2015|364
1621936870000|2021-05-25 10:01:10|2016|2016|2016|2015|2016|2016|2016|2015|78
1621936900000|2021-05-25 10:01:40|2015|2014|2016|2014|2016|2014|2014|2013|2372
1621936920000|2021-05-25 10:02:00|||||||||374
1621937050000|2021-05-25 10:04:10||2015||2015||2015||2015|0
1621937060000|2021-05-25 10:04:20|2017|2016|2016|2015|2017|2016|2016|2015|511
1621937080000|2021-05-25 10:04:40|2017|2016|2017|2015|2017|2016|2017|2015|330
1621937090000|2021-05-25 10:04:50|||||||||1014
1621937110000|2021-05-25 10:05:10||2016||2016||2016||2016|0
1621937120000|2021-05-25 10:05:20|||||||||48
1621937130000|2021-05-25 10:05:30|2018||2018||2018||2018||801
1621937230000|2021-05-25 10:07:10||2017||2017||2017||2017|0
1621937240000|2021-05-25 10:07:20|2019|2018|2018|2017|2019|2018|2018|2016|1964
1621937280000|2021-05-25 10:08:00|2017|2016|2016|2015|2017|2016|2016|2015|2304
1621937370000|2021-05-25 10:09:30|2015|2014|2015|2013|2015|2014|2015|2013|625
1621937400000|2021-05-25 10:10:00||2014||2014||2014||2014|0
1621937430000|2021-05-25 10:10:30|2014|2013|2014|2012|2014|2013|2013|2012|3347
1621937440000|2021-05-25 10:10:40||2013||2013||2013||2013|0
1621937480000|2021-05-25 10:11:20|2015|2014|2015|2014|2015|2014|2014|2013|866
1621937490000|2021-05-25 10:11:30|||||||||275
1621937500000|2021-05-25 10:11:40|2016|2015|2016|2014|2016|2015|2016|2014|525
1621937530000|2021-05-25 10:12:10||2015||2015||2015||2015|0
1621937550000|2021-05-25 10:12:30|2017|2016|2016|2015|2017|2016|2016|2015|331
1621937620000|2021-05-25 10:13:40|||||||||58
1621937670000|2021-05-25 10:14:30|2015|2014|2016|2014|2016|2014|2015|2014|1150
1621937690000|2021-05-25 10:14:50||2015||2015||2015||2015|0
1621937710000|2021-05-25 10:15:10|2015|2014|2015|2013|2015|2014|2015|2013|852
1621937740000|2021-05-25 10:15:40|2014|2012|2013|2011|2014|2012|2013|2011|166
1621937890000|2021-05-25 10:18:10||2012||2011||2012||2011|0
1621937910000|2021-05-25 10:18:30||2012||2011||2012||2011|0
1621937920000|2021-05-25 10:18:40|||||||||400
1621937950000|2021-05-25 10:19:10|||||||||353
1621937960000|2021-05-25 10:19:20||2012||2012||2012||2012|0
1621937970000|2021-05-25 10:19:30|2014|2013|2014|2013|2014|2013|2014|2013|370
1621938010000|2021-05-25 10:20:10|||||||||100
1621938130000|2021-05-25 10:22:10|||||||||29
1621938180000|2021-05-25 10:23:00|2015|2014|2014|2013|2015|2014|2013|2012|2448
1621938300000|2021-05-25 10:25:00|||||||||10
1621938510000|2021-05-25 10:28:30|2013|2012|2013|2011|2013|2012|2013|2011|3020
1621938680000|2021-05-25 10:31:20|||||||||100
1621938770000|2021-05-25 10:32:50|2012|2010|2010|2009|2013|2010|2010|2009|1679
1621938780000|2021-05-25 10:33:00|2009|2008|2009|2008|2009|2008|2009|2008|4
1621938800000|2021-05-25 10:33:20||2007||2007||2007||2007|141
1621938820000|2021-05-25 10:33:40||2008||2008||2008||2008|0
1621938830000|2021-05-25 10:33:50|||||||||1
1621938860000|2021-05-25 10:34:20|||||||||29
1621938870000|2021-05-25 10:34:30|2010|2009|2010|2009|2011|2009|2010|2009|1704
1621938880000|2021-05-25 10:34:40|2011|2010|2011|2010|2011|2010|2011|2010|25
1621938970000|2021-05-25 10:36:10|||||||||227
1621939010000|2021-05-25 10:36:50|||||||||1
1621939030000|2021-05-25 10:37:10|2010|2009|2010|2009|2010|2009|2010|2009|963
1621939050000|2021-05-25 10:37:30|||||||||100
1621939070000|2021-05-25 10:37:50||2008||2009||2009||2008|527
1621939140000|2021-05-25 10:39:00|||||||||125
1621939190000|2021-05-25 10:39:50|2011|2010|2011|2010|2011|2010|2011|2009|452
1621939200000|2021-05-25 10:40:00||2009||2009||2009||2009|123
1621939210000|2021-05-25 10:40:10|2010||2010||2010||2010||0
1621939280000|2021-05-25 10:41:20|||||||||199
1621939310000|2021-05-25 10:41:50|2009|2008|2008|2007|2009|2008|2008|2007|612
1621939360000|2021-05-25 10:42:40|2007|2006|2008|2007|2008|2007|2007|2006|1437
1621939420000|2021-05-25 10:43:40|||||||||42
1621939460000|2021-05-25 10:44:20|||||||||206
1621939500000|2021-05-25 10:45:00|2007|2006|2007|2005|2007|2006|2007|2005|161
1621939520000|2021-05-25 10:45:20||2006||2006||2006||2006|0
1621939590000|2021-05-25 10:46:30|||||||||24
1621939680000|2021-05-25 10:48:00|2006|2005|2006|2005|2006|2005|2006|2005|736
1621939710000|2021-05-25 10:48:30|||||||||156
1621939840000|2021-05-25 10:50:40|2007|2006|2007|2006|2007|2006|2007|2006|1334
1621939850000|2021-05-25 10:50:50|2008|2007|2008|2006|2008|2007|2008|2006|741
1621939880000|2021-05-25 10:51:20|2009|2007|2009|2008|2009|2008|2009|2007|2039
1621939900000|2021-05-25 10:51:40|2008|2007|2008|2006|2009|2007|2007|2006|744
1621940010000|2021-05-25 10:53:30|||||||||99
1621940030000|2021-05-25 10:53:50|||||||||6
1621940060000|2021-05-25 10:54:20|2007|2005|2006|2004|2007|2005|2006|2004|374
1621940070000|2021-05-25 10:54:30|||||||||211
1621940130000|2021-05-25 10:55:30||2003||2003||2003||2003|0
1621940150000|2021-05-25 10:55:50||2004||2004||2004||2004|0
1621940170000|2021-05-25 10:56:10|2005|2003|2004|2002|2005|2003|2004|2002|506
1621940210000|2021-05-25 10:56:50||2003||2003||2003||2003|1
1621940240000|2021-05-25 10:57:20||2002||2003||2003||2002|186
1621940300000|2021-05-25 10:58:20||2002||2002||2002||2002|154
1621940340000|2021-05-25 10:59:00|||||||||300
1621940400000|2021-05-25 11:00:00|2003|2001|2003|2002|2004|2002|2003|2001|262
1621940420000|2021-05-25 11:00:20|||||||||25
1621940480000|2021-05-25 11:01:20||2001||2002||2002||2001|197
1621940490000|2021-05-25 11:01:30|2004|2003|2004|2002|2005|2004|2004|2002|2759
1621940510000|2021-05-25 11:01:50||2003||2003||2003||2003|0
1621940600000|2021-05-25 11:03:20|2003|2002|2003|2002|2003|2002|2003|2002|45190
1621940650000|2021-05-25 11:04:10|2004|2003|2004|2002|2004|2003|2004|2002|232
1621940670000|2021-05-25 11:04:30||2003||2003||2003||2003|0
1621940680000|2021-05-25 11:04:40|2005|2004|2006|2004|2006|2005|2005|2003|1082
1621940700000|2021-05-25 11:05:00|2007|2005|2008|2006|2008|2006|2007|2005|137
1621940850000|2021-05-25 11:07:30||2007||2007||2007||2007|7
1621940910000|2021-05-25 11:08:30|||||||||49
1621940920000|2021-05-25 11:08:40|||||||||160
1621940940000|2021-05-25 11:09:00|2009|2008|2010|2009|2010|2009|2009|2008|2531
1621940980000|2021-05-25 11:09:40|2011||2011||2011||2010||209
1621941030000|2021-05-25 11:10:30|||||||||105
1621941040000|2021-05-25 11:10:40|2012|2010|2012|2010|2012|2010|2012|2010|216
1621941070000|2021-05-25 11:11:10|||||||||125
1621941100000|2021-05-25 11:11:40|2011||2011||2011||2011||0
1621941160000|2021-05-25 11:12:40|2012|2011|2011|2010|2012|2011|2011|2010|952
1621941170000|2021-05-25 11:12:50|2010|2009|2011|2010|2011|2010|2010|2009|1379
1621941200000|2021-05-25 11:13:20||2009||2009||2009||2009|240
1621941300000|2021-05-25 11:15:00|2010|2008|2010|2008|2010|2009|2009|2008|311
1621941400000|2021-05-25 11:16:40||2009||2009||2009||2009|0
1621941440000|2021-05-25 11:17:20|||||||||405
1621941510000|2021-05-25 11:18:30||2008||2009||2009||2008|797
1621941520000|2021-05-25 11:18:40|2009|2008|2009|2007|2009|2008|2009|2007|65
1621941550000|2021-05-25 11:19:10|||||||||21
1621941580000|2021-05-25 11:19:40||2008||2008||2008||2008|0
1621941590000|2021-05-25 11:19:50||2007||2007||2007||2007|258
1621941660000|2021-05-25 11:21:00||2008||2008||2008||2008|0
1621941670000|2021-05-25 11:21:10|2010|2009|2010|2009|2010|2009|2010|2009|404
1621941710000|2021-05-25 11:21:50|||||||||148
1621941740000|2021-05-25 11:22:20|2009|2008|2009|2007|2010|2008|2008|2007|1093
1621941780000|2021-05-25 11:23:00||2008||2008||2008||2008|0
1621941790000|2021-05-25 11:23:10|||||||||3569
1621941800000|2021-05-25 11:23:20|2010|2009|2010|2008|2010|2009|2010|2008|784
1621941940000|2021-05-25 11:25:40|||||||||1282
1621942060000|2021-05-25 11:27:40|2009||2009||2009||2009||2
1621942080000|2021-05-25 11:28:00|2010|2009|2011|2009|2011|2010|2010|2009|1821
1621942090000|2021-05-25 11:28:10|||||||||231
1621942120000|2021-05-25 11:28:40|2010|2008|2010|2008|2010|2009|2009|2008|1973
1621942140000|2021-05-25 11:29:00||2009||2009||2009||2009|0
1621942330000|2021-05-25 11:32:10|2011|2010|2011|2010|2011|2010|2011|2009|368
1621942340000|2021-05-25 11:32:20|2012|2011|2013|2011|2013|2011|2012|2011|1115
1621942440000|2021-05-25 11:34:00|2012||2012||2012||2012||0
1621942460000|2021-05-25 11:34:20|2011|2010|2012|2010|2012|2011|2011|2010|972
1621942490000|2021-05-25 11:34:50|2011||2011||2011||2011||0
1621942670000|2021-05-25 11:37:50|2010|2009|2010|2009|2011|2009|2010|2009|1605
1621942710000|2021-05-25 11:38:30|||||||||50
1621942950000|2021-05-25 11:42:30|2009|2008|2009|2008|2010|2008|2009|2008|1628
1621942960000|2021-05-25 11:42:40||2007||2007||2007||2007|714
1621943000000|2021-05-25 11:43:20|||||||||136
1621943060000|2021-05-25 11:44:20|||||||||250
1621943080000|2021-05-25 11:44:40|2010|2008|2009|2008|2010|2009|2009|2008|521
1621943140000|2021-05-25 11:45:40|2008|2007|2009|2008|2009|2008|2008|2007|601
1621943160000|2021-05-25 11:46:00|2010|2009|2009|2008|2010|2009|2009|2008|616
1621943190000|2021-05-25 11:46:30|2010|2009|2009|2008|2010|2009|2009|2008|0
1621943200000|2021-05-25 11:46:40|||||||||1
1621943270000|2021-05-25 11:47:50|2010|2009|2010|2009|2010|2009|2010|2009|374
1621943320000|2021-05-25 11:48:40|2009|2008|2009|2008|2009|2008|2009|2008|1027
1621943390000|2021-05-25 11:49:50|2010|2009|2010|2009|2010|2009|2010|2008|2498
1621943500000|2021-05-25 11:51:40|2011|2010|2010|2009|2011|2010|2010|2009|926
1621943510000|2021-05-25 11:51:50|2009|2008|2007|2006|2009|2008|2007|2006|2410
1621943520000|2021-05-25 11:52:00|||||||||250
1621943530000|2021-05-25 11:52:10|2008|2007|2008|2007|2009|2007|2008|2007|395
1621943560000|2021-05-25 11:52:40|||||||||543
1621943610000|2021-05-25 11:53:30||2006||2007||2007||2006|778
1621943620000|2021-05-25 11:53:40|2007|2006|2007|2006|2007|2006|2007|2005|5
1621943670000|2021-05-25 11:54:30||2005||2005||2006||2004|325
1621943740000|2021-05-25 11:55:40|||||||||556
1621943770000|2021-05-25 11:56:10|||||||||778000
1621943780000|2021-05-25 11:56:20|2008|2006|2008|2006|2008|2006|2008|2006|598
1621943810000|2021-05-25 11:56:50|||||||||1
1621943870000|2021-05-25 11:57:50|2009|2007|2009|2007|2009|2007|2009|2007|6481
1621943910000|2021-05-25 11:58:30|2010|2008|2010|2009|2010|2009|2010|2007|629
1621943920000|2021-05-25 11:58:40||2008||2008||2009||2008|563
1621943930000|2021-05-25 11:58:50||2009||2009||2009||2009|0
1621943980000|2021-05-25 11:59:40|2011|2010|2011|2009|2011|2010|2011|2009|1382
1621944000000|2021-05-25 12:00:00|||||||||599
1621944120000|2021-05-25 12:02:00|||||||||394
1621944180000|2021-05-25 12:03:00|2010|2010|2010|2009|2010|2010|2010|2008|791
1621944190000|2021-05-25 12:03:10|2011|2010|2011|2009|2011|2010|2010|2009|316
1621944260000|2021-05-25 12:04:20||2010||2010||2010||2010|0
1621944270000|2021-05-25 12:04:30||2009||2009||2009||2009|184
1621944300000|2021-05-25 12:05:00|2010||2010||2010||2010||0
1621944310000|2021-05-25 12:05:10|2009|2008|2010|2008|2010|2008|2009|2008|1519
1621944400000|2021-05-25 12:06:40|2009|2007|2008|2007|2009|2007|2008|2007|812
1621944420000|2021-05-25 12:07:00||2006||2006||2006||2005|212
1621944430000|2021-05-25 12:07:10|||||||||648
1621944530000|2021-05-25 12:08:50|2009|2007|2009|2007|2009|2008|2009|2006|1735
1621944550000|2021-05-25 12:09:10||2008||2007||2008||2007|259
1621944660000|2021-05-25 12:11:00|2008||2008||2009||2008||913
1621944700000|2021-05-25 12:11:40||2006||2006||2006||2006|869
1621944750000|2021-05-25 12:12:30|2009|2007|2008|2007|2009|2008|2008|2007|770
1621944760000|2021-05-25 12:12:40|2009||2009||2009||2009||0
1621944770000|2021-05-25 12:12:50||2008||2008||2008||2007|125
1621944780000|2021-05-25 12:13:00|2010|2009|2010|2008|2010|2009|2009|2008|1388
1621944830000|2021-05-25 12:13:50|2009||2009||2009||2009||0
1621944860000|2021-05-25 12:14:20|2008|2007|2008|2007|2008|2007|2008|2007|904
1621944980000|2021-05-25 12:16:20|2007|2006|2008|2007|2008|2007|2007|2006|1171
1621945010000|2021-05-25 12:16:50|2007|2006|2007|2005|2007|2006|2006|2005|776
1621945030000|2021-05-25 12:17:10||2006||2006||2006||2006|0
1621945040000|2021-05-25 12:17:20|2008||2008||2008||2008||257
1621945210000|2021-05-25 12:20:10|2007|2007|2009|2008|2009|2008|2007|2007|415
1621945220000|2021-05-25 12:20:20|2010||2010||2010||2010||130
1621945300000|2021-05-25 12:21:40|2009||2009||2009||2009||0
1621945310000|2021-05-25 12:21:50|2008|2007|2009|2007|2009|2007|2008|2007|1002
1621945370000|2021-05-25 12:22:50|||||||||18
1621945400000|2021-05-25 12:23:20|||||||||148
1621945460000|2021-05-25 12:24:20|2008||2009||2009||2008||29
1621945470000|2021-05-25 12:24:30|||||||||1148
1621945530000|2021-05-25 12:25:30|||||||||6
1621945590000|2021-05-25 12:26:30|||||||||30000
1621945620000|2021-05-25 12:27:00|||||||||12
1621945650000|2021-05-25 12:27:30|2008|2006|2008|2006|2009|2007|2007|2006|1186
1621945670000|2021-05-25 12:27:50|||||||||5
1621945740000|2021-05-25 12:29:00|2007|2005|2007|2005|2007|2005|2007|2005|812
1621945770000|2021-05-25 12:29:30|2006|2004|2005|2004|2007|2004|2005|2004|460
1621945780000|2021-05-25 12:29:40|||||||||109
1621945820000|2021-05-25 12:30:20|2006|2005|2006|2005|2006|2005|2006|2005|896
1621945870000|2021-05-25 12:31:10|2007|2006|2007|2006|2007|2006|2007|2006|612
1621945880000|2021-05-25 12:31:20|2008||2008||2008||2008||464
1621946100000|2021-05-25 12:35:00|2007|2005|2005|2004|2007|2005|2005|2003|3296
1621946140000|2021-05-25 12:35:40|2006|2005|2006|2005|2006|2005|2006|2004|383
1621946150000|2021-05-25 12:35:50||2004||2004||2004||2004|149
1621946180000|2021-05-25 12:36:20|||||||||68
1621946230000|2021-05-25 12:37:10|||||||||49
1621946260000|2021-05-25 12:37:40|2005|2003|2005|2003|2005|2004|2004|2003|600
1621946290000|2021-05-25 12:38:10|2004|2002|2003|2002|2004|2002|2003|2002|679
1621946320000|2021-05-25 12:38:40|2004||2004||2004||2004||175
1621946480000|2021-05-25 12:41:20||2003||2003||2003||2003|0
1621946490000|2021-05-25 12:41:30|2005|2004|2006|2004|2006|2005|2005|2004|1662
1621946500000|2021-05-25 12:41:40||2005||2005||2005||2005|0
1621946550000|2021-05-25 12:42:30|2005|2004|2005|2004|2005|2004|2005|2003|2027
1621946560000|2021-05-25 12:42:40|2004|2003|2004|2003|2004|2003|2004|2003|203
1621946570000|2021-05-25 12:42:50|||||||||205
1621946630000|2021-05-25 12:43:50|||||||||206
1621946660000|2021-05-25 12:44:20|||||||||787
1621946740000|2021-05-25 12:45:40|||||||||11
1621946770000|2021-05-25 12:46:10|||||||||1000
1621946790000|2021-05-25 12:46:30|||||||||212
1621946820000|2021-05-25 12:47:00|2005|2004|2005|2004|2006|2005|2005|2004|1259
1621946830000|2021-05-25 12:47:10|2006||2006||2006||2006||0
1621946850000|2021-05-25 12:47:30|2005||2006||2006||2005||109
1621946960000|2021-05-25 12:49:20|2005||2005||2005||2005||0
1621946970000|2021-05-25 12:49:30|||||||||44
1621946980000|2021-05-25 12:49:40|||||||||10
1621947080000|2021-05-25 12:51:20|2004|2003|2004|2003|2005|2004|2004|2003|1945
1621947100000|2021-05-25 12:51:40|2003|2002|2003|2001|2004|2002|2003|2001|603
1621947130000|2021-05-25 12:52:10|||||||||110
1621947140000|2021-05-25 12:52:20|2002||2003||2003||2002||127
1621947150000|2021-05-25 12:52:30||2002||2002||2002||2002|292
1621947160000|2021-05-25 12:52:40||2001||2001||2002||2001|1129
1621947170000|2021-05-25 12:52:50|2002||2002||2002||2002||0
1621947210000|2021-05-25 12:53:30|||||||||142
1621947220000|2021-05-25 12:53:40|2003||2003||2003||2003||200
1621947250000|2021-05-25 12:54:10|||||||||154
1621947350000|2021-05-25 12:55:50|||||||||46
1621947460000|2021-05-25 12:57:40|2002|2000|2002|1999.5|2002|2001|2001|1999.5|2673
1621947470000|2021-05-25 12:57:50|2001|2000|2002|2001|2002|2001|2001|2000|158
1621947490000|2021-05-25 12:58:10|2001|2000|2001|1999.5|2001|2000|2001|1999.5|269
1621947530000|2021-05-25 12:58:50||1999||1999||1999||1999|0
1621947540000|2021-05-25 12:59:00|2000|1998.5|1999|1998|2000|1998.5|1999|1998|157
1621947560000|2021-05-25 12:59:20|1998.5|1997.5|1999|1998|1999.5|1998|1998.5|1997.5|2365
1621947570000|2021-05-25 12:59:30|1998.5|1997.5|1998|1996.5|1998.5|1997.5|1998|1996.5|496
1621947580000|2021-05-25 12:59:40|||||||||39
1621947600000|2021-05-25 13:00:00|1997.5||1997.5||1997.5||1997.5||0
1621947620000|2021-05-25 13:00:20|1997|1996|1997|1996|1997|1996|1997|1996|559
1621947630000|2021-05-25 13:00:30|1996.5|1995.5|1996.5|1995.5|1996.5|1995.5|1996.5|1995.5|259
1621947640000|2021-05-25 13:00:40|||||||||39
1621947660000|2021-05-25 13:01:00|||||||||192
1621947670000|2021-05-25 13:01:10|1996|1996|1997.5|1996.5|1997.5|1997|1996|1996|1506
1621947680000|2021-05-25 13:01:20|1997|1996|1997|1995.5|1997.5|1996|1997|1995.5|1027
1621947700000|2021-05-25 13:01:40|1997.5|1996|1997|1995.5|1997.5|1996.5|1997|1995.5|450
1621947740000|2021-05-25 13:02:20|||||||||1000
1621947770000|2021-05-25 13:02:50|||||||||2
1621947790000|2021-05-25 13:03:10|||||||||2477
1621947820000|2021-05-25 13:03:40||1996||1996||1996||1996|0
1621947830000|2021-05-25 13:03:50|1997.5||1997.5||1997.5||1997.5||0
1621947890000|2021-05-25 13:04:50|1997|1995.5|1997|1995.5|1997.5|1996.5|1997|1995.5|80
1621947950000|2021-05-25 13:05:50|1996.5||1996||1996.5||1996||735
1621947960000|2021-05-25 13:06:00|1997|1995|1995.5|1994|1997|1995|1995|1994|1728
1621947970000|2021-05-25 13:06:10||1994.5||1994.5||1994.5||1994.5|1599
1621947980000|2021-05-25 13:06:20|1996|1995|1997|1995.5|1997|1995.5|1996|1994.5|954
1621948140000|2021-05-25 13:09:00|||||||||160
1621948160000|2021-05-25 13:09:20|||||||||7271
1621948220000|2021-05-25 13:10:20|1997.5|1996|1997.5|1996.5|1997.5|1996.5|1997.5|1995.5|369
1621948230000|2021-05-25 13:10:30|1998|1997|1997.5|1996.5|1998|1997.5|1997.5|1996.5|638
1621948280000|2021-05-25 13:11:20|1998|1997|1998|1997|1998|1997|1998|1997|91
1621948320000|2021-05-25 13:12:00|1998.5|1997.5|1998.5|1997.5|1998.5|1998|1998|1997|640
1621948330000|2021-05-25 13:12:10||1998||1998||1998||1998|0
1621948340000|2021-05-25 13:12:20|1999|1998.5|1999|1998.5|1999|1998.5|1999|1998.5|295
1621948370000|2021-05-25 13:12:50|1998.5|1998|1997.5|1995.5|1999|1998.5|1997.5|1995.5|2733
1621948390000|2021-05-25 13:13:10|||||||||171
1621948410000|2021-05-25 13:13:30|1997||1997||1997||1997||0
1621948420000|2021-05-25 13:13:40|||||||||1992
1621948460000|2021-05-25 13:14:20|1997.5|1996|2000|1999|2000|1999.5|1997.5|1995.5|3656
1621948470000|2021-05-25 13:14:30||1998.5||1998.5||1998.5||1998.5|1
1621948480000|2021-05-25 13:14:40|2001|1999|2000|1999.5|2001|2000|2000|1999|378
1621948490000|2021-05-25 13:14:50|1999.5|1999|2000|1999|2000|1999.5|1999.5|1998.5|366
1621948540000|2021-05-25 13:15:40|1999.5|1999.5|2000|1999|2000|1999.5|1999.5|1999|153
1621948550000|2021-05-25 13:15:50|||||||||969
1621948560000|2021-05-25 13:16:00|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|685
1621948580000|2021-05-25 13:16:20|2000|1999|2000|1999|2000|1999|2000|1999|218
1621948600000|2021-05-25 13:16:40|||||||||123
1621948670000|2021-05-25 13:17:50|2001|1999.5|2001|2000|2001|2000|2000|1999|1134
1621948730000|2021-05-25 13:18:50|2002|2001|2002|2001|2002|2001|2002|2001|400
1621948750000|2021-05-25 13:19:10|2003|2002|2003|2002|2004|2002|2003|2001|344
1621948760000|2021-05-25 13:19:20|2002|2001|2003|2001|2003|2002|2002|2001|1891
1621948870000|2021-05-25 13:21:10||2002||2001||2002||2001|89
1621948890000|2021-05-25 13:21:30|2002|2000|2001|2000|2003|2000|2001|2000|1061
1621948900000|2021-05-25 13:21:40|||||||||7
1621948920000|2021-05-25 13:22:00|2002|2001|2002|2001|2002|2001|2002|2000|158
1621926020000|2021-05-25 07:00:20|1968|1962|1968|1962|1968|1962|1968|1961.5|0
1621949060000|2021-05-25 13:24:20|||||||||249
1621949080000|2021-05-25 13:24:40|||||||||294
1621926030000|2021-05-25 07:00:30|1967.5|1961.5|1958.5|1953|1967.5|1961.5|1958.5|1952.5|1796
1621949190000|2021-05-25 13:26:30|2003|2002|2003|2002|2004|2003|2002|2001|2081
1621926040000|2021-05-25 07:00:40|1959.5|1953.5|1962|1955.5|1962|1956|1959.5|1953.5|1454
1621949210000|2021-05-25 13:26:50|2002|2001|2003|2001|2003|2002|2002|2001|1007
1621926060000|2021-05-25 07:01:00||1956||1958.5||1958.5||1956|229
1621949220000|2021-05-25 13:27:00||2002||2002||2002||2002|91
1621926080000|2021-05-25 07:01:20||1956.5||1957||1958||1956.5|371
1621949340000|2021-05-25 13:29:00|||||||||514
1621926090000|2021-05-25 07:01:30||1958||1958.5||1958.5||1958|0
1621949380000|2021-05-25 13:29:40|2004|2003|2004|2002|2004|2003|2004|2002|429
1621949390000|2021-05-25 13:29:50|2003||2003||2003||2003||0
1621926110000|2021-05-25 07:01:50|1962.5|1959|1966|1962|1968|1962|1962.5|1959|317
1621949400000|2021-05-25 13:30:00|2002|2001|2001|1999.5|2003|2002|2001|1999.5|2487
1621926120000|2021-05-25 07:02:00||1962.5||1963||1963||1962.5|0
1621949410000|2021-05-25 13:30:10|||||||||55
1621926130000|2021-05-25 07:02:10|1968.5|1963.5|1969|1965|1971|1967|1967|1963.5|478
1621949420000|2021-05-25 13:30:20|2000|1999|2000|1999.5|2001|1999.5|2000|1999|146
1621926140000|2021-05-25 07:02:20||1966||1964||1967||1963.5|253
1621949430000|2021-05-25 13:30:30|2001|2000|2001|1999.5|2001|2000|2001|1999.5|135
1621926160000|2021-05-25 07:02:40|1968.5|1963.5|1967.5|1963|1968.5|1963.5|1967.5|1963|0
1621949460000|2021-05-25 13:31:00|2002|2000|2002|2001|2002|2001|2002|1999.5|663
1621926170000|2021-05-25 07:02:50|1967|1960.5|1966|1961|1967.5|1961|1966|1960.5|0
1621949470000|2021-05-25 13:31:10|2003|2002|2003|2002|2003|2002|2003|2002|346
1621926180000|2021-05-25 07:03:00||1960.5||1960.5||1960.5||1959.5|66
1621949480000|2021-05-25 13:31:20|2004|2003|2004|2002|2004|2003|2004|2002|836
1621926190000|2021-05-25 07:03:10|1965.5|1961|1965.5|1961.5|1965.5|1961.5|1965|1961|0
1621949490000|2021-05-25 13:31:30|2005|2003|2005|2003|2005|2004|2004|2003|1282
1621926200000|2021-05-25 07:03:20|1966.5|1961|1966.5|1961.5|1966.5|1961.5|1965|1961|0
1621949520000|2021-05-25 13:32:00||2004||2004||2004||2004|5
1621926210000|2021-05-25 07:03:30|1966||1966||1966.5||1965.5||0
1621949530000|2021-05-25 13:32:10|2006|2005|2007|2006|2007|2006|2006|2005|491
1621926220000|2021-05-25 07:03:40|1966.5|1962|1971|1966.5|1971|1966.5|1966.5|1962|321
1621949540000|2021-05-25 13:32:20|||||||||1
1621926230000|2021-05-25 07:03:50||1967||1968.5||1968.5||1967|0
1621949570000|2021-05-25 13:32:50|||||||||40
1621926240000|2021-05-25 07:04:00|1970.5|1969|1971|1968.5|1971|1969|1970.5|1968.5|224
1621949580000|2021-05-25 13:33:00|||||||||273
1621926270000|2021-05-25 07:04:30|1972|1969|1976|1972|1976|1972|1972|1969|70
1621949600000|2021-05-25 13:33:20|2008|2007|2007|2006|2008|2007|2007|2006|403
1621926280000|2021-05-25 07:04:40|1975.5|1971|1974.5|1971|1975.5|1971|1974.5|1971|63
1621949610000|2021-05-25 13:33:30|2008||2008||2008||2008||0
1621949620000|2021-05-25 13:33:40|2007||2008||2008||2007||1217
1621926300000|2021-05-25 07:05:00|1975|1971.5|1975|1971|1975.5|1971.5|1975|1971|0
1621949630000|2021-05-25 13:33:50|2007||2007||2007||2007||0
1621926310000|2021-05-25 07:05:10|1974.5|1971.5|1974.5|1971|1974.5|1971.5|1974|1971|0
1621949640000|2021-05-25 13:34:00|||||||||47
1621926320000|2021-05-25 07:05:20|1974|1971.5|1974|1971|1974|1971.5|1974|1971|0
1621949660000|2021-05-25 13:34:20|2006|2005|2007|2005|2007|2005|2006|2005|614
1621926340000|2021-05-25 07:05:40|1973.5||1973.5||1973.5||1973.5||0
1621949680000|2021-05-25 13:34:40||2006||2006||2006||2006|0
1621926350000|2021-05-25 07:05:50||1969.5||1969.5||1969.5||1969.5|65
1621949690000|2021-05-25 13:34:50|2008||2008||2008||2008||156
1621926370000|2021-05-25 07:06:10|1973||1972.5||1973||1972.5||0
1621949750000|2021-05-25 13:35:50||2007||2007||2007||2006|125
1621926380000|2021-05-25 07:06:20|1972||1972||1972.5||1972||436
1621949760000|2021-05-25 13:36:00|2009|2008|2008|2007|2009|2008|2008|2007|1350
1621926440000|2021-05-25 07:07:20|1970.5|1970|1977|1974|1977|1974|1970.5|1970|242
1621949770000|2021-05-25 13:36:10|||||||||11
1621926450000|2021-05-25 07:07:30|1976|1973.5|1975.5|1973.5|1976|1973.5|1975.5|1973.5|69
1621949870000|2021-05-25 13:37:50|||||||||65
1621926480000|2021-05-25 07:08:00|1975|1972.5|1974.5|1972.5|1975|1973|1974.5|1972.5|428
1621949880000|2021-05-25 13:38:00|2007|2006|2007|2006|2008|2006|2007|2006|1326
1621926490000|2021-05-25 07:08:10|1974|1973|1974.5|1972.5|1975.5|1973.5|1974|1972.5|791
1621949890000|2021-05-25 13:38:10|2006|2005|2007|2005|2007|2006|2006|2005|811
1621926500000|2021-05-25 07:08:20|1975|1973|1977|1974.5|1977|1974.5|1975|1973|274
1621949910000|2021-05-25 13:38:30|||||||||161
1621926510000|2021-05-25 07:08:30||1975||1975||1975||1975|0
1621949920000|2021-05-25 13:38:40||2006||2006||2006||2006|0
1621926520000|2021-05-25 07:08:40|1977.5|1975.5|1978.5|1975|1979.5|1977|1975.5|1975|8591
1621949930000|2021-05-25 13:38:50|2008||2008||2008||2008||367
1621926530000|2021-05-25 07:08:50|1976|1975.5|1976|1974|1978.5|1976.5|1975.5|1974|6735
1621950030000|2021-05-25 13:40:30||2007||2007||2007||2007|0
1621926540000|2021-05-25 07:09:00|1975|1973.5|1975.5|1973.5|1976|1973.5|1975|1973.5|204
1621950040000|2021-05-25 13:40:40|||||||||344
1621926550000|2021-05-25 07:09:10|1975||1975||1975||1975||251
1621950060000|2021-05-25 13:41:00|2009|2008|2009|2007|2009|2008|2009|2007|575
1621926580000|2021-05-25 07:09:40|1975.5|1974|1976|1974|1977.5|1975.5|1975|1974|1003
1621950070000|2021-05-25 13:41:10||2008||2008||2008||2007|125
1621926590000|2021-05-25 07:09:50|1977.5|1975|1976|1975.5|1978|1976|1976|1975|7667
1621950110000|2021-05-25 13:41:50|||||||||239
1621950120000|2021-05-25 13:42:00|||||||||1204
1621926600000|2021-05-25 07:10:00|1977.5|1975|1981|1979.5|1981|1979.5|1975|1973|5107
1621950160000|2021-05-25 13:42:40|2010||2010||2010||2010||183
1621926610000|2021-05-25 07:10:10|1982|1980|1985|1982.5|1985.5|1982.5|1981|1980|471
1621950180000|2021-05-25 13:43:00||2009||2008||2009||2008|24
1621926630000|2021-05-25 07:10:30|1984.5|1982|1984.5|1981.5|1984.5|1982.5|1984.5|1981.5|63
1621950220000|2021-05-25 13:43:40|2009||2010||2010||2009||346
1621926650000|2021-05-25 07:10:50|1984||1984||1984||1984||0
1621950260000|2021-05-25 13:44:20|2011|2009|2011|2010|2011|2010|2011|2009|240
1621926660000|2021-05-25 07:11:00|1983.5|1981|1981|1978.5|1983.5|1981|1981|1978.5|943
1621950270000|2021-05-25 13:44:30|2010|2009|2011|2009|2011|2010|2010|2009|2653
1621926670000|2021-05-25 07:11:10|1980.5|1977.5|1977.5|1975|1980.5|1978|1977|1974|385
1621950280000|2021-05-25 13:44:40|2012|2010|2012|2010|2012|2011|2012|2010|858
1621926680000|2021-05-25 07:11:20||1974.5||1976.5||1976.5||1974.5|0
1621950290000|2021-05-25 13:44:50|2011||2011||2011||2011||0
1621926690000|2021-05-25 07:11:30|1978.5|1977|1980.5|1979|1981|1979|1978.5|1977|173
1621950310000|2021-05-25 13:45:10|2010|2009|2010|2009|2010|2009|2010|2009|1245
1621926700000|2021-05-25 07:11:40|||||||||25
1621950330000|2021-05-25 13:45:30|2011|2010|2011|2010|2011|2010|2011|2010|1044
1621926720000|2021-05-25 07:12:00|1981.5||1981||1981.5||1981||0
1621950350000|2021-05-25 13:45:50|||||||||1265
1621926730000|2021-05-25 07:12:10|1981.5|1979.5|1981.5|1980|1981.5|1980|1981.5|1979.5|0
1621950360000|2021-05-25 13:46:00|2010|2009|2010|2009|2010|2009|2010|2009|816
1621926750000|2021-05-25 07:12:30|1982.5|1980.5|1985|1982.5|1985.5|1982.5|1982.5|1980.5|282
1621950380000|2021-05-25 13:46:20|||||||||584
1621926760000|2021-05-25 07:12:40||1983||1983||1983||1983|0
1621950450000|2021-05-25 13:47:30|2011|2010|2011|2010|2011|2010|2010|2009|1032
1621926770000|2021-05-25 07:12:50|1985.5|1983.5|1986|1984|1986.5|1984|1985.5|1983.5|0
1621950480000|2021-05-25 13:48:00|||||||||5
1621926780000|2021-05-25 07:13:00|1985.5|1983.5|1985.5|1984|1985.5|1984|1985|1983.5|144
1621950520000|2021-05-25 13:48:40|2010|2009|2010|2009|2011|2009|2010|2008|1850
1621926790000|2021-05-25 07:13:10|1985|1983|1984.5|1982.5|1985|1983|1984.5|1982.5|215
1621950530000|2021-05-25 13:48:50|2009|2008|2009|2007|2009|2008|2009|2007|284
1621926800000|2021-05-25 07:13:20|1983|1981.5|1983|1981.5|1983.5|1981.5|1983|1981.5|102
1621950540000|2021-05-25 13:49:00|2008|2006|2009|2008|2009|2008|2008|2006|70
1621926820000|2021-05-25 07:13:40|1982.5|1981|1982|1980|1982.5|1981|1982|1979.5|620
1621950550000|2021-05-25 13:49:10|2008|2007|2008|2006|2008|2007|2007|2006|806
1621926830000|2021-05-25 07:13:50|1981|1980.5|1981.5|1979.5|1983.5|1980.5|1981|1979.5|217
1621950650000|2021-05-25 13:50:50|||||||||15
1621926840000|2021-05-25 07:14:00|1981||1981.5||1982||1981||0
1621926850000|2021-05-25 07:14:10|1981|1980|1981|1980|1981|1980|1981|1980|0
1621950660000|2021-05-25 13:51:00||2007||2006||2007||2006|79
1621926860000|2021-05-25 07:14:20|1981.5|1980.5|1981.5|1980|1982|1980.5|1981|1980|120
1621950670000|2021-05-25 13:51:10|||||||||45
1621926870000|2021-05-25 07:14:30|1980.5|1980.5|1981.5|1980.5|1981.5|1980.5|1980.5|1980|65
1621950690000|2021-05-25 13:51:30|||||||||47
1621926880000|2021-05-25 07:14:40|1982.5|1981|1982.5|1981.5|1982.5|1981.5|1982.5|1981|82
1621950700000|2021-05-25 13:51:40|2007|2005|2006|2004|2008|2005|2006|2004|1333
1621926910000|2021-05-25 07:15:10|1984|1982|1985|1982.5|1985|1982.5|1984|1982|204
1621950720000|2021-05-25 13:52:00|||||||||70
1621926920000|2021-05-25 07:15:20||1983||1983.5||1983.5||1983|0
1621950730000|2021-05-25 13:52:10|2005||2006||2006||2005||153
1621926930000|2021-05-25 07:15:30|1984.5|1983|1983|1981.5|1984.5|1983|1983|1981.5|594
1621950740000|2021-05-25 13:52:20|2005|2003|2006|2004|2006|2004|2005|2003|216
1621926940000|2021-05-25 07:15:40|1981.5|1980.5|1982|1980|1983|1982|1981|1980|469
1621950750000|2021-05-25 13:52:30||2003||2003||2003||2003|0
1621926950000|2021-05-25 07:15:50|1981.5||1981.5||1981.5||1981.5||0
1621950770000|2021-05-25 13:52:50|||||||||73
1621926960000|2021-05-25 07:16:00|1981||1981||1981||1981||0
1621950790000|2021-05-25 13:53:10|2005||2005||2005||2004||0
1621926980000|2021-05-25 07:16:20|1980.5|1979.5|1980.5|1978.5|1980.5|1979.5|1980.5|1978.5|531
1621950800000|2021-05-25 13:53:20|2004||2004||2004||2004||0
1621926990000|2021-05-25 07:16:30|1981|1979|1980.5|1979|1981|1979|1980.5|1979|56
1621950810000|2021-05-25 13:53:30|2005|2004|2005|2004|2005|2004|2005|2004|409
1621927000000|2021-05-25 07:16:40|1979.5|1978.5|1979|1978|1979.5|1978.5|1979|1977.5|380
1621950820000|2021-05-25 13:53:40|2006|2005|2004|2003|2006|2005|2004|2003|6691
1621927010000|2021-05-25 07:16:50|1979.5||1979.5||1979.5||1979.5||0
1621950830000|2021-05-25 13:53:50|2005|2004|2006|2005|2006|2005|2004|2003|4521
1621927020000|2021-05-25 07:17:00|||||||||500
1621950840000|2021-05-25 13:54:00|2007|2006|2008|2007|2008|2007|2007|2006|1660
1621927050000|2021-05-25 07:17:30|1980.5|1978.5|1981|1979.5|1981|1979.5|1980.5|1978.5|267
1621950850000|2021-05-25 13:54:10|2009|2008|2009|2008|2009|2008|2009|2008|383
1621927070000|2021-05-25 07:17:50|1980.5|1978.5|1980.5|1978.5|1980.5|1978.5|1980.5|1978.5|63
1621950860000|2021-05-25 13:54:20|2010||2010||2010||2010||882
1621927080000|2021-05-25 07:18:00|1980||1980||1980||1980||0
1621950870000|2021-05-25 13:54:30|2011|2009|2010|2009|2011|2010|2010|2009|300
1621927100000|2021-05-25 07:18:20|1980.5|1979|1981|1979.5|1981|1979.5|1980|1979|110
1621950880000|2021-05-25 13:54:40|||||||||690
1621927110000|2021-05-25 07:18:30|1982|1980|1985|1982|1985|1982|1982|1980|170
1621950930000|2021-05-25 13:55:30|2011|2010|2013|2011|2013|2011|2011|2010|925
1621927140000|2021-05-25 07:19:00|1985.5|1982.5|1986|1982.5|1986|1982.5|1985.5|1982.5|0
1621950940000|2021-05-25 13:55:40|||||||||138
1621927150000|2021-05-25 07:19:10|1985.5|1982|1987|1984|1987|1984|1983|1982|779
1621950950000|2021-05-25 13:55:50||2012||2012||2012||2012|0
1621927170000|2021-05-25 07:19:30|1987.5|1984.5|1988|1984.5|1988.5|1984.5|1987.5|1984.5|0
1621950960000|2021-05-25 13:56:00|2014||2014||2014||2014||236
1621927180000|2021-05-25 07:19:40|1987||1987||1987||1987||0
1621950990000|2021-05-25 13:56:30|2013||2013||2013||2013||0
1621927260000|2021-05-25 07:21:00|1987.5|1985|1992.5|1989|1993|1989|1987.5|1985|215
1621951050000|2021-05-25 13:57:30|||||||||308
1621927270000|2021-05-25 07:21:10||1989.5||1989.5||1989.5||1989.5|0
1621951090000|2021-05-25 13:58:10|2012|2011|2012|2011|2012|2011|2012|2011|2045
1621927320000|2021-05-25 07:22:00|1993||1993||1993.5||1993||0
1621927390000|2021-05-25 07:23:10|||||||||95
1621951150000|2021-05-25 13:59:10|||||||||58
1621927400000|2021-05-25 07:23:20|||||||||75
1621951200000|2021-05-25 14:00:00|2011|2010|2012|2010|2012|2010|2011|2010|1693
1621927440000|2021-05-25 07:24:00|1992.5||1993||1993||1992.5||1
1621951270000|2021-05-25 14:01:10||2011||2011||2011||2010|97
1621927470000|2021-05-25 07:24:30|1992.5||1992.5||1992.5||1992.5||0
1621951280000|2021-05-25 14:01:20|||||||||1
1621927480000|2021-05-25 07:24:40||1990||1990.5||1990.5||1990|1000
1621951310000|2021-05-25 14:01:50|2011|2010|2011|2009|2011|2010|2011|2009|1573
1621927490000|2021-05-25 07:24:50|1992|1991|1993|1991.5|1994.5|1993.5|1992|1991|943
1621951320000|2021-05-25 14:02:00||2010||2010||2010||2010|0
1621927500000|2021-05-25 07:25:00|1992.5||1993||1993||1992.5||142
1621927510000|2021-05-25 07:25:10|||||||||183
1621927570000|2021-05-25 07:26:10|1992.5|1990.5|1990.5|1988|1993|1990.5|1990.5|1987.5|1458
1621951330000|2021-05-25 14:02:10||2009||2010||2010||2009|65
1621927580000|2021-05-25 07:26:20|1990||1989.5||1990||1989.5||0
1621927600000|2021-05-25 07:26:40|1990||1988.5||1990||1988.5||0
1621951340000|2021-05-25 14:02:20|2010|2009|2009|2007|2010|2009|2009|2007|414
1621927670000|2021-05-25 07:27:50|1990|1987.5|1988.5|1987.5|1990|1987.5|1988.5|1987.5|203
1621951350000|2021-05-25 14:02:30|||||||||262
1621927680000|2021-05-25 07:28:00|1988||1988||1988||1988||0
1621951370000|2021-05-25 14:02:50|||||||||110
1621927710000|2021-05-25 07:28:30|1987.5|1986|1987|1986.5|1988|1986.5|1987|1985|137
1621951380000|2021-05-25 14:03:00|2010|2008|2012|2010|2012|2010|2009|2008|1305
1621927730000|2021-05-25 07:28:50|1986.5|1985.5|1986.5|1986|1986.5|1986|1986.5|1985|90
1621951390000|2021-05-25 14:03:10|||||||||65
1621927740000|2021-05-25 07:29:00|1987|1986.5|1992.5|1990|1993|1990|1987|1986.5|989
1621951440000|2021-05-25 14:04:00|2011||2012||2012||2011||125
1621927780000|2021-05-25 07:29:40|||||||||1
1621951460000|2021-05-25 14:04:20|2011||2011||2011||2011||0
1621927800000|2021-05-25 07:30:00|||||||||105
1621951490000|2021-05-25 14:04:50|2012|2011|2012|2011|2012|2011|2012|2011|223
1621927830000|2021-05-25 07:30:30|1993|1990.5|1994|1991.5|1994.5|1991.5|1993|1990.5|190
1621951510000|2021-05-25 14:05:10|2011|2010|2011|2009|2011|2010|2010|2009|1317
1621927900000|2021-05-25 07:31:40|||||||||126
1621951540000|2021-05-25 14:05:40|2012|2010|2012|2010|2012|2010|2012|2010|0
1621927980000|2021-05-25 07:33:00|1993.5|1992|1995|1992|1995|1992.5|1993.5|1992|68
1621951550000|2021-05-25 14:05:50|2011||2011||2011||2011||0
1621928020000|2021-05-25 07:33:40|1994.5|1991.5|1994|1991.5|1995|1992.5|1992.5|1991.5|529
1621951570000|2021-05-25 14:06:10|2012||2012||2012||2012||0
1621928120000|2021-05-25 07:35:20|1993.5|1991|1993|1990.5|1993.5|1991|1993|1990.5|105
1621951610000|2021-05-25 14:06:50|2011||2011||2011||2011||0
1621928170000|2021-05-25 07:36:10|1993.5|1991|1995|1992|1995|1992|1993.5|1991|0
1621951620000|2021-05-25 14:07:00|2012||2012||2012||2012||0
1621928190000|2021-05-25 07:36:30|1994.5||1994.5||1994.5||1994.5||222
1621951760000|2021-05-25 14:09:20|2011||2012||2012||2011||176
1621928200000|2021-05-25 07:36:40|1994||1994.5||1994.5||1994||0
1621951800000|2021-05-25 14:10:00|2013|2011|2013|2011|2013|2011|2012|2011|1065
1621928210000|2021-05-25 07:36:50|1995||1994.5||1995||1994.5||0
1621928260000|2021-05-25 07:37:40|1995|1992.5|1995|1992.5|1995|1992.5|1995|1992.5|1
1621951900000|2021-05-25 14:11:40|||||||||241
1621951920000|2021-05-25 14:12:00|2014|2012|2014|2012|2014|2013|2013|2012|957
1621951970000|2021-05-25 14:12:50|2013|2013|2013|2012|2013|2013|2013|2012|107
1621928360000|2021-05-25 07:39:20|||||||||498
1621951980000|2021-05-25 14:13:00|2012|2011|2013|2011|2013|2011|2012|2010|1919
1621928400000|2021-05-25 07:40:00|1995.5|1993|1996|1993|1996|1993|1995.5|1993|97
1621952050000|2021-05-25 14:14:10|2014|2012|2014|2012|2014|2012|2014|2012|12
1621928420000|2021-05-25 07:40:20|||||||||149
1621952070000|2021-05-25 14:14:30|||||||||160
1621928440000|2021-05-25 07:40:40|||||||||9
1621952130000|2021-05-25 14:15:30|2013|2013|2013|2011|2013|2013|2013|2011|1500
1621928480000|2021-05-25 07:41:20|1997|1993.5|1997.5|1995|1998|1995|1997|1993.5|34
1621952140000|2021-05-25 14:15:40|2012|2010|2012|2010|2012|2010|2011|2009|2143
1621928490000|2021-05-25 07:41:30|1998|1995.5|1998.5|1996|1998.5|1996|1998|1995.5|0
1621952150000|2021-05-25 14:15:50|2013|2011|2013|2011|2013|2011|2013|2011|0
1621928510000|2021-05-25 07:41:50|1999|1996.5|1999.5|1997|1999.5|1997|1999|1996.5|373
1621952200000|2021-05-25 14:16:40|2012||2012||2012||2012||3
1621928530000|2021-05-25 07:42:10|2000||2000||2000||2000||0
1621952210000|2021-05-25 14:16:50|2011|2010|2011|2009|2011|2010|2011|2009|1301
1621928570000|2021-05-25 07:42:50|1999.5||1999.5||1999.5||1999.5||0
1621952220000|2021-05-25 14:17:00|||||||||264
1621928580000|2021-05-25 07:43:00|2000|1997.5|2000|1998|2000|1998|1999.5|1997.5|0
1621952230000|2021-05-25 14:17:10|2012|2010|2012|2010|2012|2010|2012|2010|0
1621928740000|2021-05-25 07:45:40||1998.5||1998.5||1998.5||1998.5|2
1621952280000|2021-05-25 14:18:00|||||||||20
1621928750000|2021-05-25 07:45:50|||||||||49
1621952310000|2021-05-25 14:18:30||2011||2011||2011||2011|0
1621928770000|2021-05-25 07:46:10|||||||||700
1621952320000|2021-05-25 14:18:40|2013||2013||2013||2013||900
1621928780000|2021-05-25 07:46:20|1999.5|1998|1999|1998|2000|1998|1999|1997.5|687
1621952340000|2021-05-25 14:19:00|||||||||220
1621928800000|2021-05-25 07:46:40|1998.5|1997.5|1998.5|1997.5|1998.5|1998|1998.5|1997.5|99
1621952380000|2021-05-25 14:19:40|||||||||304
1621928810000|2021-05-25 07:46:50|1998|1997|1997.5|1995|1998|1997.5|1997.5|1995|780
1621952400000|2021-05-25 14:20:00|2014|2012|2015|2013|2015|2013|2014|2011|1449
1621928820000|2021-05-25 07:47:00|||||||||540
1621952420000|2021-05-25 14:20:20|2016|2014|2016|2015|2016|2015|2015|2014|480
1621928850000|2021-05-25 07:47:30||1995.5||1995.5||1995.5||1995.5|0
1621952430000|2021-05-25 14:20:30|2017||2017||2017||2017||221
1621928860000|2021-05-25 07:47:40|1996.5|1995|1996|1995|1996.5|1995|1996|1995|254
1621952450000|2021-05-25 14:20:50||2016||2016||2016||2016|0
1621929020000|2021-05-25 07:50:20|1995.5|1994.5|1996|1995|1996|1995|1995.5|1994.5|417
1621952460000|2021-05-25 14:21:00|2018|2017|2018|2015|2018|2017|2016|2014|1416
1621929030000|2021-05-25 07:50:30||1994.5||1994.5||1994.5||1994.5|0
1621952490000|2021-05-25 14:21:30||2016||2016||2016||2016|0
1621929050000|2021-05-25 07:50:50|1996.5|1995|1997.5|1996|1997.5|1996|1996.5|1995|231
1621929060000|2021-05-25 07:51:00|||||||||9
1621952530000|2021-05-25 14:22:10|2017|2015|2015|2014|2017|2015|2015|2014|1384
1621929170000|2021-05-25 07:52:50|||||||||283
1621952540000|2021-05-25 14:22:20|2016||2016||2016||2015||283
1621929240000|2021-05-25 07:54:00|1997|1995.5|1997|1995|1997.5|1995.5|1997|1994.5|241
1621952550000|2021-05-25 14:22:30|2017|2015|2017|2015|2018|2015|2017|2015|207
1621929250000|2021-05-25 07:54:10||1994.5||1994.5||1994.5||1994.5|0
1621952580000|2021-05-25 14:23:00|||||||||43
1621929260000|2021-05-25 07:54:20||1995||1995||1995||1995|21
1621952590000|2021-05-25 14:23:10|||||||||2000
1621929300000|2021-05-25 07:55:00||1995.5||1996||1996||1995.5|0
1621952610000|2021-05-25 14:23:30|2018||2018||2018||2018||278
1621929350000|2021-05-25 07:55:50||1995.5||1995.5||1995.5||1995.5|0
1621952720000|2021-05-25 14:25:20|2017|2016|2016|2014|2018|2016|2016|2014|1322
1621929370000|2021-05-25 07:56:10|1996.5||1996.5||1996.5||1996.5||0
1621952740000|2021-05-25 14:25:40|2015||2015||2015||2015||0
1621929380000|2021-05-25 07:56:20|1997||1997||1997||1997||1254
1621952780000|2021-05-25 14:26:20|2016||2016||2016||2016||900
1621929390000|2021-05-25 07:56:30|1996.5|1995|1992|1989|1996.5|1995|1992|1988.5|2918
1621952790000|2021-05-25 14:26:30|2015|2013|2014|2013|2015|2013|2014|2012|444
1621929400000|2021-05-25 07:56:40|1992.5|1989.5|1993|1991|1993|1991|1992.5|1989.5|0
1621952800000|2021-05-25 14:26:40|2015||2014||2015||2014||0
1621929410000|2021-05-25 07:56:50|1992.5||1992||1992.5||1992||0
1621952820000|2021-05-25 14:27:00|2015||2015||2015||2015||125
1621929420000|2021-05-25 07:57:00|1991|1990.5|1991|1990|1991|1990.5|1991|1990|92
1621952990000|2021-05-25 14:29:50|2016|2014|2016|2014|2016|2015|2016|2013|677
1621929430000|2021-05-25 07:57:10|1992|1990.5|1992.5|1991|1992.5|1991.5|1992|1990.5|437
1621953020000|2021-05-25 14:30:20|2015||2015||2016||2015||0
1621929440000|2021-05-25 07:57:20|1992|1991.5|1992.5|1991.5|1992.5|1991.5|1992|1991.5|48
1621953060000|2021-05-25 14:31:00|2016|2015|2016|2014|2017|2015|2016|2014|2018
1621929460000|2021-05-25 07:57:40||1991||1991||1991||1991|0
1621953080000|2021-05-25 14:31:20|2015|2015|2016|2014|2016|2015|2015|2014|121
1621929480000|2021-05-25 07:58:00|1992||1992||1992||1992||0
1621953140000|2021-05-25 14:32:20|||||||||460
1621929530000|2021-05-25 07:58:50|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|9
1621953160000|2021-05-25 14:32:40|||||||||162
1621929550000|2021-05-25 07:59:10|||||||||300
1621953220000|2021-05-25 14:33:40|2015|2013|2014|2013|2015|2014|2014|2013|1211
1621929580000|2021-05-25 07:59:40|1992||1992||1992.5||1992||21
1621953230000|2021-05-25 14:33:50||2012||2012||2012||2012|257
1621929590000|2021-05-25 07:59:50|1992.5||1992.5||1992.5||1992.5||5
1621953240000|2021-05-25 14:34:00|2013|2011|2012|2010|2014|2011|2012|2010|412
1621929630000|2021-05-25 08:00:30|1993|1992|1993|1992|1993|1992|1993|1991.5|220
1621929650000|2021-05-25 08:00:50|1993.5|1993|1993.5|1993|1994.5|1993|1993.5|1992|353
1621953300000|2021-05-25 14:35:00|2013|2011|2013|2011|2013|2011|2013|2011|907
1621929660000|2021-05-25 08:01:00|1993|1992.5|1993|1992.5|1993|1992.5|1993|1992.5|227
1621953310000|2021-05-25 14:35:10|2012||2012||2012||2012||0
1621929670000|2021-05-25 08:01:10||1991.5||1991.5||1991.5||1991.5|218
1621953320000|2021-05-25 14:35:20|||||||||108
1621929780000|2021-05-25 08:03:00|1992.5|1992|1992.5|1991.5|1992.5|1992|1992|1991.5|480
1621953330000|2021-05-25 14:35:30|||||||||300
1621929910000|2021-05-25 08:05:10|1992|1991|1990.5|1989|1992|1991|1990.5|1989|1514
1621953350000|2021-05-25 14:35:50|2013|2012|2013|2012|2013|2012|2013|2012|384
1621929920000|2021-05-25 08:05:20|1990|1988|1990|1988.5|1990|1988.5|1990|1988|0
1621953360000|2021-05-25 14:36:00|2014|2013|2014|2013|2014|2013|2014|2013|271
1621929960000|2021-05-25 08:06:00|1990.5|1989|1990.5|1989|1990.5|1989|1990.5|1989|9
1621953370000|2021-05-25 14:36:10|2015|2014|2015|2014|2015|2014|2015|2014|44
1621929970000|2021-05-25 08:06:10|1990||1990||1990||1990||0
1621953410000|2021-05-25 14:36:50|2016|2013|2014|2012|2016|2013|2013|2012|1415
1621929980000|2021-05-25 08:06:20|||||||||155
1621953420000|2021-05-25 14:37:00|2013||2013||2013||2013||0
1621929990000|2021-05-25 08:06:30|1990.5||1990.5||1990.5||1990.5||0
1621953440000|2021-05-25 14:37:20|||||||||275
1621930030000|2021-05-25 08:07:10|1991.5|1988.5|1992|1990.5|1992|1990.5|1991.5|1988.5|399
1621953470000|2021-05-25 14:37:50|2014||2014||2014||2014||196
1621930050000|2021-05-25 08:07:30|1992.5||1992.5||1992.5||1992.5||20
1621953520000|2021-05-25 14:38:40|||||||||323
1621930120000|2021-05-25 08:08:40||1991||1991||1991.5||1991|0
1621953550000|2021-05-25 14:39:10|||||||||556
1621930160000|2021-05-25 08:09:20|1992||1992||1992||1992||0
1621953560000|2021-05-25 14:39:20|||||||||602
1621930170000|2021-05-25 08:09:30|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|39
1621953580000|2021-05-25 14:39:40|||||||||615
1621930210000|2021-05-25 08:10:10|1992|1991|1991.5|1991|1992|1991|1991.5|1991|290
1621953600000|2021-05-25 14:40:00||2013||2012||2013||2012|89
1621930220000|2021-05-25 08:10:20|1991|1990.5|1990.5|1988.5|1991|1990.5|1990|1988.5|787
1621953620000|2021-05-25 14:40:20|2013||2013||2013||2013||0
1621930230000|2021-05-25 08:10:30|1990||1990||1990||1990||0
1621953640000|2021-05-25 14:40:40|2014|2013|2014|2013|2014|2013|2014|2012|254
1621953650000|2021-05-25 14:40:50|2015|2014|2014|2013|2015|2014|2014|2013|1011
1621953670000|2021-05-25 14:41:10|2013|2012|2013|2012|2013|2012|2012|2010|1624
1621953710000|2021-05-25 14:41:50|2014|2013|2014|2013|2014|2013|2014|2013|232
1621953750000|2021-05-25 14:42:30|||||||||1316
1621953760000|2021-05-25 14:42:40|2015|2014|2015|2013|2015|2014|2015|2013|1493
1621953880000|2021-05-25 14:44:40||2014||2014||2014||2014|4
1621953910000|2021-05-25 14:45:10|2016|2015|2017|2015|2017|2015|2015|2014|3773
1621953970000|2021-05-25 14:46:10|2016||2017||2017||2016||598
1621954000000|2021-05-25 14:46:40|2016||2017||2017||2016||22
1621954030000|2021-05-25 14:47:10|2016|2016|2016|2015|2017|2016|2016|2015|1902
1621954080000|2021-05-25 14:48:00|2017|2016|2017|2016|2017|2016|2017|2016|626
1621954110000|2021-05-25 14:48:30|||||||||20
1621954130000|2021-05-25 14:48:50|||||||||124
1621954150000|2021-05-25 14:49:10|2016|2015|2016|2015|2016|2015|2015|2014|1297
1621954160000|2021-05-25 14:49:20|2017||2016||2017||2016||381
1621954170000|2021-05-25 14:49:30|||||||||1159
1621954200000|2021-05-25 14:50:00|||||||||51
1621954210000|2021-05-25 14:50:10|||||||||301
1621954220000|2021-05-25 14:50:20|||||||||112
1621954260000|2021-05-25 14:51:00|||||||||45
1621954270000|2021-05-25 14:51:10||2014||2014||2014||2014|298
1621954280000|2021-05-25 14:51:20||2015||2015||2015||2015|1
1621954300000|2021-05-25 14:51:40|||||||||497
1621954380000|2021-05-25 14:53:00|||||||||297
1621954390000|2021-05-25 14:53:10|2015|2014|2015|2014|2015|2014|2015|2014|807
1621954400000|2021-05-25 14:53:20|2016||2016||2016||2016||718
1621954410000|2021-05-25 14:53:30|2015|2013|2015|2013|2016|2013|2014|2013|2574
1621954480000|2021-05-25 14:54:40||2014||2014||2014||2014|775
1621954500000|2021-05-25 14:55:00|2016||2016||2016||2016||798
1621954510000|2021-05-25 14:55:10|2015||2015||2015||2015||0
1621954520000|2021-05-25 14:55:20|2016||2015||2016||2015||827
1621954530000|2021-05-25 14:55:30|2016||2016||2016||2015||336
1621954550000|2021-05-25 14:55:50|2015||2015||2015||2015||0
1621954570000|2021-05-25 14:56:10|||||||||162
1621954590000|2021-05-25 14:56:30|2016||2015||2016||2015||346
1621954610000|2021-05-25 14:56:50|2016|2015|2015|2014|2016|2015|2015|2014|543
1621954620000|2021-05-25 14:57:00|2016|2015|2016|2014|2016|2015|2016|2014|77
1621954640000|2021-05-25 14:57:20||2015||2014||2015||2014|65
1621954670000|2021-05-25 14:57:50|2015|2013|2015|2014|2015|2014|2015|2013|1732
1621954680000|2021-05-25 14:58:00|2016||2016||2016||2016||0
1621954690000|2021-05-25 14:58:10|2015||2015||2015||2015||0
1621954700000|2021-05-25 14:58:20|2016||2016||2016||2016||0
1621954710000|2021-05-25 14:58:30|||||||||73
1621954740000|2021-05-25 14:59:00|2015||2016||2016||2015||70
1621954750000|2021-05-25 14:59:10||2015||2015||2015||2015|0
1621954760000|2021-05-25 14:59:20||2014||2014||2014||2014|87
1621954800000|2021-05-25 15:00:00|2015||2015||2015||2015||14
1621954820000|2021-05-25 15:00:20|||||||||1
1621954840000|2021-05-25 15:00:40||2013||2014||2014||2013|541
1621954850000|2021-05-25 15:00:50|||||||||62
1621954880000|2021-05-25 15:01:20|2016||2016||2016||2016||375
1621954900000|2021-05-25 15:01:40||2015||2015||2015||2015|0
1621954910000|2021-05-25 15:01:50||2014||2015||2015||2014|465
1621954920000|2021-05-25 15:02:00|2015|2014|2015|2014|2016|2014|2015|2014|844
1621954930000|2021-05-25 15:02:10|2016|2015|2016|2015|2016|2015|2016|2015|391
1621954940000|2021-05-25 15:02:20||2014||2014||2015||2014|847
1621954960000|2021-05-25 15:02:40||2015||2015||2015||2015|0
1621954970000|2021-05-25 15:02:50|2015|2014|2016|2014|2016|2014|2015|2013|1390
1621954980000|2021-05-25 15:03:00|2015|2015|2016|2014|2016|2015|2015|2014|134
1621954990000|2021-05-25 15:03:10||2015||2015||2015||2015|0
1621955000000|2021-05-25 15:03:20|2015|2014|2015|2014|2015|2014|2015|2014|138
1621955010000|2021-05-25 15:03:30|2016|2015|2016|2014|2016|2015|2015|2013|2694
1621955020000|2021-05-25 15:03:40||2015||2015||2015||2015|0
1621955030000|2021-05-25 15:03:50|2017|2016|2015|2013|2017|2016|2015|2013|3021
1621955040000|2021-05-25 15:04:00|||||||||125
1621955050000|2021-05-25 15:04:10|2014|2014|2015|2013|2015|2014|2014|2013|333
1621955070000|2021-05-25 15:04:30|2014|2012|2014|2013|2014|2013|2014|2012|991
1621955080000|2021-05-25 15:04:40|2015|2012|2014|2012|2015|2012|2014|2012|1061
1621955100000|2021-05-25 15:05:00|2013|2013|2014|2013|2014|2013|2013|2013|811
1621955110000|2021-05-25 15:05:10||2012||2012||2012||2012|355
1621955120000|2021-05-25 15:05:20||2013||2012||2013||2012|71
1621955130000|2021-05-25 15:05:30|2013||2013||2013||2013||0
1621955150000|2021-05-25 15:05:50|||||||||499
1621955160000|2021-05-25 15:06:00||2011||2011||2011||2011|220
1621955180000|2021-05-25 15:06:20|||||||||49
1621955220000|2021-05-25 15:07:00|2014|2012|2014|2012|2014|2013|2013|2012|1944
1621955240000|2021-05-25 15:07:20||2013||2013||2013||2013|0
1621955260000|2021-05-25 15:07:40|2015|2014|2015|2014|2015|2014|2014|2014|1505
1621955270000|2021-05-25 15:07:50||2013||2013||2013||2013|90
1621955280000|2021-05-25 15:08:00||2014||2014||2014||2014|27
1621955300000|2021-05-25 15:08:20||2013||2014||2014||2013|1654
1621955310000|2021-05-25 15:08:30||2013||2013||2013||2013|184
1621955330000|2021-05-25 15:08:50||2014||2014||2014||2014|0
1621955340000|2021-05-25 15:09:00|||||||||1
1621955360000|2021-05-25 15:09:20||2013||2013||2013||2013|475
1621955390000|2021-05-25 15:09:50||2014||2014||2014||2014|67
1621955400000|2021-05-25 15:10:00||2013||2013||2013||2013|57
1621955420000|2021-05-25 15:10:20||2014||2013||2014||2013|371
1621955450000|2021-05-25 15:10:50||2014||2014||2014||2014|464
1621955460000|2021-05-25 15:11:00|||||||||63
1621955470000|2021-05-25 15:11:10|2016|2015|2015|2014|2016|2015|2015|2014|2492
1621955500000|2021-05-25 15:11:40|2016|2013|2014|2013|2016|2013|2014|2013|2701
1621955510000|2021-05-25 15:11:50|||||||||578
1621955520000|2021-05-25 15:12:00|||||||||47
1621955530000|2021-05-25 15:12:10|2015||2015||2015||2015||7
1621955570000|2021-05-25 15:12:50|||||||||520
1621955610000|2021-05-25 15:13:30|||||||||125
1621955630000|2021-05-25 15:13:50|2016|2014|2016|2014|2016|2014|2015|2014|1792
1621955690000|2021-05-25 15:14:50||2015||2015||2015||2015|85
1621955700000|2021-05-25 15:15:00|2015|2014|2015|2014|2016|2014|2015|2014|1407
1621955720000|2021-05-25 15:15:20|2016||2016||2016||2016||517
1621955750000|2021-05-25 15:15:50|2015||2016||2016||2015||125
1621955760000|2021-05-25 15:16:00|2015|2015|2015|2014|2015|2015|2015|2014|961
1621955790000|2021-05-25 15:16:30|||||||||84
1621955800000|2021-05-25 15:16:40|2016||2016||2016||2015||2446
1621955810000|2021-05-25 15:16:50|2015||2015||2015||2015||0
1621955830000|2021-05-25 15:17:10|||||||||252
1621955840000|2021-05-25 15:17:20|2016|2015|2015|2014|2016|2015|2015|2014|679
1621955860000|2021-05-25 15:17:40|2014|2013|2013|2012|2014|2013|2013|2012|2167
1621955870000|2021-05-25 15:17:50|2014||2013||2014||2013||142
1621955880000|2021-05-25 15:18:00|||||||||67
1621955900000|2021-05-25 15:18:20|||||||||357
1621955910000|2021-05-25 15:18:30|2014||2014||2014||2014||35
1621955930000|2021-05-25 15:18:50||2013||2013||2013||2013|99
1621955940000|2021-05-25 15:19:00||2012||2012||2012||2012|588
1621955960000|2021-05-25 15:19:20||2013||2012||2013||2012|62
1621955990000|2021-05-25 15:19:50|2013||2013||2013||2013||0
1621956000000|2021-05-25 15:20:00|||||||||2561
1621956020000|2021-05-25 15:20:20||2011||2011||2011||2011|215
1621956040000|2021-05-25 15:20:40|||||||||147
1621956060000|2021-05-25 15:21:00|2014|2012|2014|2012|2014|2013|2013|2011|1429
1621956070000|2021-05-25 15:21:10|2013||2013||2013||2013||200
1621956080000|2021-05-25 15:21:20|||||||||469
1621956090000|2021-05-25 15:21:30|2014|2013|2014|2013|2014|2013|2014|2013|151
1621956130000|2021-05-25 15:22:10|2015||2014||2015||2014||1866
1621956140000|2021-05-25 15:22:20|2015||2015||2015||2015||335
1621956150000|2021-05-25 15:22:30|2014|2014|2015|2013|2015|2014|2014|2013|525
1621956170000|2021-05-25 15:22:50|2014|2012|2015|2013|2015|2013|2013|2012|2302
1621956180000|2021-05-25 15:23:00|2014||2014||2014||2014||125
1621956220000|2021-05-25 15:23:40|||||||||67
1621956230000|2021-05-25 15:23:50|||||||||1041
1621956240000|2021-05-25 15:24:00|2013|2012|2014|2012|2014|2012|2013|2012|1509
1621956260000|2021-05-25 15:24:20||2013||2013||2013||2013|0
1621956280000|2021-05-25 15:24:40|2013|2012|2013|2012|2014|2012|2013|2012|564
1621956310000|2021-05-25 15:25:10|2012|2011|2013|2011|2013|2011|2012|2011|1335
1621956320000|2021-05-25 15:25:20||2012||2012||2012||2012|58
1621956330000|2021-05-25 15:25:30|||||||||22
1621956340000|2021-05-25 15:25:40|||||||||26
1621956350000|2021-05-25 15:25:50|2012|2011|2014|2012|2014|2012|2012|2011|4577
1621956360000|2021-05-25 15:26:00|2015|2013|2015|2013|2015|2013|2015|2013|890
1621956370000|2021-05-25 15:26:10||2014||2014||2014||2014|31
1621956380000|2021-05-25 15:26:20||2013||2014||2014||2013|1603
1621956390000|2021-05-25 15:26:30|2014|2013|2014|2013|2014|2014|2014|2013|235
1621956400000|2021-05-25 15:26:40|||||||||43
1621956410000|2021-05-25 15:26:50|||||||||838
1621956420000|2021-05-25 15:27:00|||||||||81
1621956440000|2021-05-25 15:27:20|2013|2012|2013|2011|2013|2012|2013|2011|96
1621956450000|2021-05-25 15:27:30|||||||||1
1621956490000|2021-05-25 15:28:10|2014|2012|2014|2012|2014|2013|2014|2012|1258
1621956500000|2021-05-25 15:28:20||2013||2013||2013||2013|0
1621956510000|2021-05-25 15:28:30|2015|2012|2015|2013|2015|2014|2014|2012|2285
1621956520000|2021-05-25 15:28:40|2014|2014|2014|2012|2014|2014|2014|2012|317
1621956530000|2021-05-25 15:28:50|2013|2013|2014|2013|2014|2013|2013|2013|0
1621956540000|2021-05-25 15:29:00||2012||2012||2012||2012|146
1621956550000|2021-05-25 15:29:10|2013|2011|2013|2011|2013|2011|2013|2011|87
1621956560000|2021-05-25 15:29:20|2012|2012|2014|2012|2014|2012|2012|2011|667
1621956570000|2021-05-25 15:29:30|2013||2013||2013||2013||70
1621956580000|2021-05-25 15:29:40||2011||2011||2011||2011|254
1621956590000|2021-05-25 15:29:50|2014|2012|2014|2012|2014|2012|2014|2012|442
1621930260000|2021-05-25 08:11:00|||||||||7
1621930280000|2021-05-25 08:11:20|1990.5|1989|1990|1989|1990.5|1989.5|1990|1989|533
1621930290000|2021-05-25 08:11:30|1990.5|1988.5|1990.5|1989|1990.5|1989|1990.5|1988.5|0
1621930310000|2021-05-25 08:11:50|||||||||99
1621930320000|2021-05-25 08:12:00|1990||1990||1990||1990||0
1621930340000|2021-05-25 08:12:20|1989.5||1990||1990||1989.5||0
1621930380000|2021-05-25 08:13:00|1989.5||1989.5||1990||1989.5||50
1621930390000|2021-05-25 08:13:10|1990||1990||1990||1990||0
1621930420000|2021-05-25 08:13:40|1989.5||1989.5||1989.5||1989.5||11
1621930440000|2021-05-25 08:14:00|1989|1988.5|1988|1986.5|1989|1988.5|1987.5|1986|1176
1621930490000|2021-05-25 08:14:50|1988.5|1987|1988|1986.5|1988.5|1988|1988|1986.5|1272
1621930500000|2021-05-25 08:15:00||1987||1987.5||1987.5||1987|0
1621930510000|2021-05-25 08:15:10|1988.5|1988|1988.5|1988|1988.5|1988|1988|1988|36
1621930560000|2021-05-25 08:16:00|||||||||320
1621930610000|2021-05-25 08:16:50|1988|1987.5|1988.5|1987.5|1988.5|1987.5|1988|1987.5|153
1621930640000|2021-05-25 08:17:20|1988|1987|1987.5|1986.5|1990|1989.5|1987.5|1986.5|2755
1621930680000|2021-05-25 08:18:00|1987||1987||1987||1987||0
1621930710000|2021-05-25 08:18:30|1986.5|1986|1986.5|1985.5|1986.5|1986|1986.5|1985.5|269
1621930720000|2021-05-25 08:18:40|||||||||1
1621930730000|2021-05-25 08:18:50|1986|1985|1986.5|1985.5|1986.5|1985.5|1985.5|1985|365
1621930740000|2021-05-25 08:19:00|1986|1985|1986|1985|1986|1985|1986|1985|1
1621930770000|2021-05-25 08:19:30|1986.5|1985.5|1986.5|1985.5|1986.5|1986|1986.5|1985.5|114
1621930800000|2021-05-25 08:20:00|1987|1986|1988.5|1987.5|1988.5|1987.5|1987|1986|319
1621930810000|2021-05-25 08:20:10|1989|1988|1989.5|1988.5|1990|1988.5|1989|1988|368
1621930830000|2021-05-25 08:20:30|1990||1990||1990||1990||317
1621930840000|2021-05-25 08:20:40|1990.5|1989|1991|1989.5|1991|1989.5|1990.5|1989|8
1621930860000|2021-05-25 08:21:00|||||||||17
1621930880000|2021-05-25 08:21:20|1991.5|1990|1991.5|1990.5|1991.5|1990.5|1991.5|1990|72
1621930890000|2021-05-25 08:21:30|1992.5|1991|1992.5|1991|1992.5|1991|1992|1991|34
1621930900000|2021-05-25 08:21:40|1992|1991.5|1992|1991|1992|1991.5|1992|1991|125
1621930910000|2021-05-25 08:21:50|||||||||499
1621930920000|2021-05-25 08:22:00|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|130
1621930930000|2021-05-25 08:22:10|1993|1992|1993.5|1992|1993.5|1992.5|1993|1991.5|273
1621930950000|2021-05-25 08:22:30|1993|1992.5|1993.5|1992.5|1993.5|1992.5|1992.5|1992.5|513
1621930960000|2021-05-25 08:22:40|1994|1993|1994.5|1993|1994.5|1993.5|1994|1993|206
1621930990000|2021-05-25 08:23:10|||||||||26
1621931030000|2021-05-25 08:23:50||1993.5||1993.5||1993.5||1993.5|0
1621931110000|2021-05-25 08:25:10|||||||||148
1621931170000|2021-05-25 08:26:10|1995|1994|1995.5|1994.5|1995.5|1994.5|1995|1993.5|89
1621931230000|2021-05-25 08:27:10|1996|1995|1996|1995|1996|1995|1996|1995|0
1621931250000|2021-05-25 08:27:30|1996.5|1995.5|1998|1997|1998|1997|1996|1995.5|953
1621931270000|2021-05-25 08:27:50|1997.5|1997.5|1998|1997|1998|1997.5|1997.5|1997|1287
1621931280000|2021-05-25 08:28:00|1997.5|1996.5|1997.5|1996.5|1998|1997|1997.5|1996.5|1436
1621931290000|2021-05-25 08:28:10|1997|1996|1997|1995|1997|1996|1997|1995|290
1621931300000|2021-05-25 08:28:20||1995.5||1995.5||1995.5||1995.5|0
1621931320000|2021-05-25 08:28:40|1996.5||1996.5||1996.5||1996.5||1032
1621931360000|2021-05-25 08:29:20|1997|1996|1998|1997.5|1998|1997.5|1997|1996|889
1621931370000|2021-05-25 08:29:30|||||||||94
1621931390000|2021-05-25 08:29:50|1998.5|1998|2000|1999.5|2000|1999.5|1998.5|1997.5|879
1621931400000|2021-05-25 08:30:00|2001|2000|2005|2003|2006|2005|2001|2000|15019
1621931410000|2021-05-25 08:30:10|2004|2002|2002|1999.5|2004|2002|2001|1999.5|1837
1621931420000|2021-05-25 08:30:20|2001|1999|1998.5|1997|2001|1999.5|1998.5|1997|1195
1621931430000|2021-05-25 08:30:30|1998|1997.5|2002|1999.5|2002|1999.5|1998|1997|3070
1621931440000|2021-05-25 08:30:40|||||||||18
1621931470000|2021-05-25 08:31:10|||||||||18
1621931500000|2021-05-25 08:31:40||2000||1999.5||2000||1999.5|25
1621931700000|2021-05-25 08:35:00|2003|2000|2004|2003|2005|2003|2003|2000|1142
1621931710000|2021-05-25 08:35:10|2005|2004|2009|2007|2009|2007|2004|2003|1297
1621931730000|2021-05-25 08:35:30|||||||||2
1621931760000|2021-05-25 08:36:00|2008|2006|2005|2003|2009|2007|2005|2003|4428
1621931770000|2021-05-25 08:36:10|2004|2002|1998.5|1996.5|2004|2002|1997.5|1996|12600
1621931780000|2021-05-25 08:36:20|1998|1996|1997|1996|1998|1996|1997|1996|0
1621931800000|2021-05-25 08:36:40|1996.5|1995|1996.5|1995|1996.5|1995|1996.5|1995|0
1621931810000|2021-05-25 08:36:50|1996|1994.5|1996|1994.5|1996|1994.5|1996|1994.5|0
1621931820000|2021-05-25 08:37:00|1996.5|1995|2002|1999.5|2002|1999.5|1996.5|1994.5|2850
1621931830000|2021-05-25 08:37:10|2001|1999|2001|1999|2001|1999|2001|1999|0
1621931860000|2021-05-25 08:37:40||2000||2000||2000||2000|992
1621931880000|2021-05-25 08:38:00|2002||2002||2002||2002||183
1621931950000|2021-05-25 08:39:10|2003|2001|2004|2001|2004|2002|2003|2001|183
1621931970000|2021-05-25 08:39:30|2003|2000|2002|2000|2004|2000|2001|1999|663
1621932000000|2021-05-25 08:40:00|2003||2002||2003||2002||0
1621932020000|2021-05-25 08:40:20|2001|1999.5|2001|1999|2001|1999.5|2001|1999|469
1621932030000|2021-05-25 08:40:30|2002|1999.5|2002|1999.5|2002|2000|2002|1999.5|2
1621932050000|2021-05-25 08:40:50||2000||2000||2000||2000|0
1621932150000|2021-05-25 08:42:30|||||||||63
1621932180000|2021-05-25 08:43:00|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|0
1621932200000|2021-05-25 08:43:20|2002|2000|2002|2001|2002|2001|2002|2000|10
1621932210000|2021-05-25 08:43:30|2003||2003||2003||2003||286
1621932270000|2021-05-25 08:44:30|2002|2000|2001|2000|2003|2000|2001|2000|445
1621932280000|2021-05-25 08:44:40||1999||1999||1999||1999|264
1621932380000|2021-05-25 08:46:20|||||||||127
1621932390000|2021-05-25 08:46:30|||||||||2
1621932460000|2021-05-25 08:47:40|||||||||145
1621932470000|2021-05-25 08:47:50|2000||2000||2001||2000||100
1621932480000|2021-05-25 08:48:00|1999.5||1999.5||1999.5||1999.5||0
1621932500000|2021-05-25 08:48:20|2000||2000||2000||2000||16
1621932600000|2021-05-25 08:50:00|||||||||25
1621932610000|2021-05-25 08:50:10|1999.5|1998.5|1998.5|1998|1999.5|1998.5|1998.5|1998|1028
1621932620000|2021-05-25 08:50:20||1997.5||1997.5||1997.5||1997.5|144
1621932660000|2021-05-25 08:51:00|1998|1997|1997.5|1996.5|1998|1997.5|1997.5|1996.5|436
1621932680000|2021-05-25 08:51:20|||||||||251
1621932690000|2021-05-25 08:51:30|1998|1997|1996|1994|1999|1998|1996|1993.5|2447
1621932720000|2021-05-25 08:52:00|||||||||500
1621932760000|2021-05-25 08:52:40|1996.5|1994.5|1996.5|1995|1996.5|1995|1996.5|1994.5|114
1621932770000|2021-05-25 08:52:50|||||||||1
1621932830000|2021-05-25 08:53:50|1997|1995.5|2001|1998|2001|1998|1997|1995|1226
1621932840000|2021-05-25 08:54:00|2000||2000||2000||2000||630
1621932850000|2021-05-25 08:54:10||1998.5||1998.5||1999||1998.5|0
1621932860000|2021-05-25 08:54:20|2001|1998|2001|1999.5|2001|1999.5|2001|1998|100
1621932900000|2021-05-25 08:55:00||1999||1998.5||1999||1998.5|39
1621932980000|2021-05-25 08:56:20||1999||1999||1999||1999|254
1621932990000|2021-05-25 08:56:30||1998.5||1999||1999||1998.5|15
1621933040000|2021-05-25 08:57:20|2002|1999.5|2002|2000|2003|2001|2002|1999|151
1621933060000|2021-05-25 08:57:40|2003||2002||2003||2002||0
1621933100000|2021-05-25 08:58:20|2003|2001|2003|2001|2003|2001|2003|2001|8
1621933130000|2021-05-25 08:58:50|2002||2003||2003||2002||0
1621933140000|2021-05-25 08:59:00|2002||2002||2002||2002||0
1621933190000|2021-05-25 08:59:50|2003|2000|2002|2000|2003|2001|2001|2000|1123
1621933240000|2021-05-25 09:00:40|2001||2001||2001||2001||0
1621933270000|2021-05-25 09:01:10|2002||2001||2002||2001||0
1621933290000|2021-05-25 09:01:30|2002||2002||2002||2002||7
1621933300000|2021-05-25 09:01:40|2001|1999|2001|1999|2001|1999|2000|1999|105
1621933310000|2021-05-25 09:01:50|2000|1998.5|1999|1997|2000|1998.5|1998|1996.5|1622
1621933340000|2021-05-25 09:02:20|||||||||1
1621933400000|2021-05-25 09:03:20|1999.5|1997.5|2001|1998.5|2001|1998.5|1999.5|1997.5|535
1621933420000|2021-05-25 09:03:40||1999||1999||1999||1999|0
1621933440000|2021-05-25 09:04:00|2002|1999.5|2003|2001|2003|2001|2002|1999.5|732
1621933450000|2021-05-25 09:04:10|2002||2002||2002||2002||0
1621933460000|2021-05-25 09:04:20|2003||2003||2003||2003||528
1621933470000|2021-05-25 09:04:30||2002||2002||2002||2002|0
1621933480000|2021-05-25 09:04:40|||||||||222
1621933500000|2021-05-25 09:05:00|||||||||1
1621933510000|2021-05-25 09:05:10|||||||||24
1621933520000|2021-05-25 09:05:20|2002|2001|2002|2001|2003|2001|2002|2000|174
1621933540000|2021-05-25 09:05:40|||||||||223
1621933570000|2021-05-25 09:06:10|||||||||1
1621933590000|2021-05-25 09:06:30|||||||||9
1621933620000|2021-05-25 09:07:00|||||||||100
1621933710000|2021-05-25 09:08:30|2003||2003||2003||2003||125
1621933720000|2021-05-25 09:08:40|2004|2002|2004|2002|2004|2002|2004|2002|699
1621933730000|2021-05-25 09:08:50|2003||2003||2003||2003||105
1621933780000|2021-05-25 09:09:40|||||||||487
1621933790000|2021-05-25 09:09:50|||||||||43
1621933800000|2021-05-25 09:10:00|2004|2003|2004|2003|2004|2003|2004|2003|78
1621933810000|2021-05-25 09:10:10|2003|2002|2002|2001|2004|2003|2002|2001|1136
1621933830000|2021-05-25 09:10:30|||||||||7
1621933880000|2021-05-25 09:11:20|2001|2000|2002|2000|2002|2000|2001|2000|358
1621933910000|2021-05-25 09:11:50|2001|1999.5|2001|1999|2001|2000|2000|1999|908
1621933950000|2021-05-25 09:12:30|||||||||120
1621933980000|2021-05-25 09:13:00|||||||||188
1621934050000|2021-05-25 09:14:10|2000||2000||2000||2000||134
1621934060000|2021-05-25 09:14:20|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|98
1621934070000|2021-05-25 09:14:30|2002|2000|2001|1999.5|2002|2000|2001|1999.5|789
1621934080000|2021-05-25 09:14:40|2002|2000|2002|2000|2002|2000|2002|1999.5|730
1621934090000|2021-05-25 09:14:50||2001||2001||2001||2001|0
1621934100000|2021-05-25 09:15:00|2003||2003||2003||2003||78
1621934110000|2021-05-25 09:15:10|2004|2002|2004|2003|2004|2003|2004|2002|359
1621934120000|2021-05-25 09:15:20|||||||||51
1621934160000|2021-05-25 09:16:00|||||||||3526
1621934180000|2021-05-25 09:16:20|2003|2002|2000|1999.5|2004|2002|2000|1999|2632
1621934190000|2021-05-25 09:16:30||1999||1999||1999||1999|52
1621934200000|2021-05-25 09:16:40|2001|1999.5|2001|1999|2001|1999.5|2001|1999|249
1621934270000|2021-05-25 09:17:50|2002|1999.5|2004|2002|2004|2002|2002|1999|958
1621934310000|2021-05-25 09:18:30|2003||2003||2003||2003||0
1621934320000|2021-05-25 09:18:40|2004||2004||2004||2004||0
1621934370000|2021-05-25 09:19:30|||||||||136
1621934380000|2021-05-25 09:19:40|2003|2001|2003|2001|2004|2001|2002|2000|501
1621934390000|2021-05-25 09:19:50|2002|2000|2002|2000|2002|2000|2002|2000|0
1621934400000|2021-05-25 09:20:00|2003|2001|2003|2001|2003|2001|2002|2001|431
1621934410000|2021-05-25 09:20:10|2002||2003||2003||2002||138
1621934460000|2021-05-25 09:21:00|2002|2000|2003|2002|2003|2002|2002|2000|184
1621934480000|2021-05-25 09:21:20|2004||2004||2004||2004||167
1621934500000|2021-05-25 09:21:40||2003||2003||2003||2003|0
1621934510000|2021-05-25 09:21:50|2005||2006||2006||2005||286
1621934530000|2021-05-25 09:22:10|2005||2005||2005||2005||0
1621934580000|2021-05-25 09:23:00|2006|2004|2006|2003|2006|2004|2006|2003|197
1621934660000|2021-05-25 09:24:20|||||||||306
1621934680000|2021-05-25 09:24:40|||||||||44
1621934690000|2021-05-25 09:24:50|||||||||49
1621934780000|2021-05-25 09:26:20|2005|2004|2006|2005|2006|2005|2005|2004|173
1621934790000|2021-05-25 09:26:30|||||||||25
1621934800000|2021-05-25 09:26:40|2007||2007||2007||2007||192
1621934820000|2021-05-25 09:27:00|||||||||200
1621934900000|2021-05-25 09:28:20||2006||2006||2006||2006|0
1621934930000|2021-05-25 09:28:50|2008|2007|2009|2007|2010|2008|2008|2007|795
1621934970000|2021-05-25 09:29:30|2008|2008|2010|2008|2010|2008|2008|2007|968
1621935030000|2021-05-25 09:30:30||2009||2009||2009||2009|1
1621935050000|2021-05-25 09:30:50|2009|2008|2010|2008|2010|2008|2009|2008|428
1621935080000|2021-05-25 09:31:20|2009|2009|2009|2006|2009|2009|2008|2006|1959
1621935100000|2021-05-25 09:31:40|||||||||5
1621935120000|2021-05-25 09:32:00|||||||||99
1621935150000|2021-05-25 09:32:30|2010|2008|2010|2008|2010|2008|2010|2008|53
1621935180000|2021-05-25 09:33:00|2011|2009|2012|2010|2012|2010|2010|2008|1101
1621935210000|2021-05-25 09:33:30||2011||2011||2011||2011|0
1621935300000|2021-05-25 09:35:00|||||||||30
1621935320000|2021-05-25 09:35:20|||||||||8
1621935350000|2021-05-25 09:35:50|||||||||400
1621935460000|2021-05-25 09:37:40|||||||||12
1621935490000|2021-05-25 09:38:10|2013||2013||2013||2013||113
1621935520000|2021-05-25 09:38:40|||||||||165
1621935560000|2021-05-25 09:39:20|2012||2012||2012||2012||0
1621935590000|2021-05-25 09:39:50|2013|2012|2014|2013|2014|2013|2013|2012|202
1621935600000|2021-05-25 09:40:00|2013|2012|2012|2011|2014|2012|2012|2011|784
1621935790000|2021-05-25 09:43:10|2011|2010|2011|2010|2012|2011|2011|2010|3513
1621935800000|2021-05-25 09:43:20|2012|2011|2012|2011|2012|2011|2012|2011|233
1621935810000|2021-05-25 09:43:30|2013|2012|2013|2012|2013|2012|2013|2012|828
1621935820000|2021-05-25 09:43:40|2012|2011|2010|2009|2012|2011|2010|2009|1827
1621935830000|2021-05-25 09:43:50|2011||2011||2011||2011||1506
1621935850000|2021-05-25 09:44:10||2010||2010||2010||2010|0
1621935950000|2021-05-25 09:45:50||2009||2010||2010||2009|209
1621935960000|2021-05-25 09:46:00||2009||2009||2009||2009|209
1621936010000|2021-05-25 09:46:50||2010||2009||2010||2009|223
1621936030000|2021-05-25 09:47:10||2010||2010||2010||2010|0
1621936090000|2021-05-25 09:48:10||2009||2009||2010||2009|361
1621936130000|2021-05-25 09:48:50||2010||2010||2010||2010|0
1621936160000|2021-05-25 09:49:20|||||||||15
1621936210000|2021-05-25 09:50:10|2010|2009|2010|2009|2010|2009|2010|2009|782
1621936220000|2021-05-25 09:50:20|2011|2010|2014|2012|2014|2012|2011|2010|2673
1621936270000|2021-05-25 09:51:10|||||||||298
1621936350000|2021-05-25 09:52:30|||||||||1000
1621936360000|2021-05-25 09:52:40|||||||||2282
1621936370000|2021-05-25 09:52:50|||||||||433
1621936380000|2021-05-25 09:53:00|2015|2013|2017|2016|2018|2016|2015|2012|4308
1621936390000|2021-05-25 09:53:10|2018||2018||2019||2018||168
1621936400000|2021-05-25 09:53:20|||||||||200
1621936430000|2021-05-25 09:53:50|2019|2017|2019|2017|2019|2018|2018|2016|591
1621936440000|2021-05-25 09:54:00|2018|2018|2018|2017|2018|2018|2018|2017|100
1621936450000|2021-05-25 09:54:10|2017|2016|2018|2016|2018|2016|2017|2016|994
1621936460000|2021-05-25 09:54:20|2017|2015|2017|2015|2017|2016|2016|2015|1499
1621936470000|2021-05-25 09:54:30|||||||||14
1621936490000|2021-05-25 09:54:50|2018|2016|2019|2017|2019|2017|2018|2016|626
1621936500000|2021-05-25 09:55:00|2020|2018|2020|2018|2020|2018|2020|2017|173
1621936530000|2021-05-25 09:55:30||2019||2018||2019||2018|0
1621936560000|2021-05-25 09:56:00||2019||2019||2019||2019|100
1621936600000|2021-05-25 09:56:40|2019|2018|2019|2017|2019|2018|2019|2017|1039
1621936650000|2021-05-25 09:57:30|2018|2018|2018|2017|2018|2018|2018|2017|826
1621936720000|2021-05-25 09:58:40||2016||2015||2016||2015|23
1621936730000|2021-05-25 09:58:50|2017|2016|2017|2015|2017|2016|2017|2015|364
1621936870000|2021-05-25 10:01:10|2016|2016|2016|2015|2016|2016|2016|2015|78
1621936900000|2021-05-25 10:01:40|2015|2014|2016|2014|2016|2014|2014|2013|2372
1621936920000|2021-05-25 10:02:00|||||||||374
1621937050000|2021-05-25 10:04:10||2015||2015||2015||2015|0
1621937060000|2021-05-25 10:04:20|2017|2016|2016|2015|2017|2016|2016|2015|511
1621937080000|2021-05-25 10:04:40|2017|2016|2017|2015|2017|2016|2017|2015|330
1621937090000|2021-05-25 10:04:50|||||||||1014
1621937110000|2021-05-25 10:05:10||2016||2016||2016||2016|0
1621937120000|2021-05-25 10:05:20|||||||||48
1621937130000|2021-05-25 10:05:30|2018||2018||2018||2018||801
1621937230000|2021-05-25 10:07:10||2017||2017||2017||2017|0
1621937240000|2021-05-25 10:07:20|2019|2018|2018|2017|2019|2018|2018|2016|1964
1621937280000|2021-05-25 10:08:00|2017|2016|2016|2015|2017|2016|2016|2015|2304
1621937370000|2021-05-25 10:09:30|2015|2014|2015|2013|2015|2014|2015|2013|625
1621937400000|2021-05-25 10:10:00||2014||2014||2014||2014|0
1621937430000|2021-05-25 10:10:30|2014|2013|2014|2012|2014|2013|2013|2012|3347
1621937440000|2021-05-25 10:10:40||2013||2013||2013||2013|0
1621937480000|2021-05-25 10:11:20|2015|2014|2015|2014|2015|2014|2014|2013|866
1621937490000|2021-05-25 10:11:30|||||||||275
1621937500000|2021-05-25 10:11:40|2016|2015|2016|2014|2016|2015|2016|2014|525
1621937530000|2021-05-25 10:12:10||2015||2015||2015||2015|0
1621937550000|2021-05-25 10:12:30|2017|2016|2016|2015|2017|2016|2016|2015|331
1621937620000|2021-05-25 10:13:40|||||||||58
1621937670000|2021-05-25 10:14:30|2015|2014|2016|2014|2016|2014|2015|2014|1150
1621937690000|2021-05-25 10:14:50||2015||2015||2015||2015|0
1621937710000|2021-05-25 10:15:10|2015|2014|2015|2013|2015|2014|2015|2013|852
1621937740000|2021-05-25 10:15:40|2014|2012|2013|2011|2014|2012|2013|2011|166
1621937890000|2021-05-25 10:18:10||2012||2011||2012||2011|0
1621937910000|2021-05-25 10:18:30||2012||2011||2012||2011|0
1621937920000|2021-05-25 10:18:40|||||||||400
1621937950000|2021-05-25 10:19:10|||||||||353
1621937960000|2021-05-25 10:19:20||2012||2012||2012||2012|0
1621937970000|2021-05-25 10:19:30|2014|2013|2014|2013|2014|2013|2014|2013|370
1621938010000|2021-05-25 10:20:10|||||||||100
1621938130000|2021-05-25 10:22:10|||||||||29
1621938180000|2021-05-25 10:23:00|2015|2014|2014|2013|2015|2014|2013|2012|2448
1621938300000|2021-05-25 10:25:00|||||||||10
1621938510000|2021-05-25 10:28:30|2013|2012|2013|2011|2013|2012|2013|2011|3020
1621938680000|2021-05-25 10:31:20|||||||||100
1621938770000|2021-05-25 10:32:50|2012|2010|2010|2009|2013|2010|2010|2009|1679
1621938780000|2021-05-25 10:33:00|2009|2008|2009|2008|2009|2008|2009|2008|4
1621938800000|2021-05-25 10:33:20||2007||2007||2007||2007|141
1621938820000|2021-05-25 10:33:40||2008||2008||2008||2008|0
1621938830000|2021-05-25 10:33:50|||||||||1
1621938860000|2021-05-25 10:34:20|||||||||29
1621938870000|2021-05-25 10:34:30|2010|2009|2010|2009|2011|2009|2010|2009|1704
1621938880000|2021-05-25 10:34:40|2011|2010|2011|2010|2011|2010|2011|2010|25
1621938970000|2021-05-25 10:36:10|||||||||227
1621939010000|2021-05-25 10:36:50|||||||||1
1621939030000|2021-05-25 10:37:10|2010|2009|2010|2009|2010|2009|2010|2009|963
1621939050000|2021-05-25 10:37:30|||||||||100
1621939070000|2021-05-25 10:37:50||2008||2009||2009||2008|527
1621939140000|2021-05-25 10:39:00|||||||||125
1621939190000|2021-05-25 10:39:50|2011|2010|2011|2010|2011|2010|2011|2009|452
1621939200000|2021-05-25 10:40:00||2009||2009||2009||2009|123
1621939210000|2021-05-25 10:40:10|2010||2010||2010||2010||0
1621939280000|2021-05-25 10:41:20|||||||||199
1621939310000|2021-05-25 10:41:50|2009|2008|2008|2007|2009|2008|2008|2007|612
1621939360000|2021-05-25 10:42:40|2007|2006|2008|2007|2008|2007|2007|2006|1437
1621939420000|2021-05-25 10:43:40|||||||||42
1621939460000|2021-05-25 10:44:20|||||||||206
1621939500000|2021-05-25 10:45:00|2007|2006|2007|2005|2007|2006|2007|2005|161
1621939520000|2021-05-25 10:45:20||2006||2006||2006||2006|0
1621939590000|2021-05-25 10:46:30|||||||||24
1621939680000|2021-05-25 10:48:00|2006|2005|2006|2005|2006|2005|2006|2005|736
1621939710000|2021-05-25 10:48:30|||||||||156
1621939840000|2021-05-25 10:50:40|2007|2006|2007|2006|2007|2006|2007|2006|1334
1621939850000|2021-05-25 10:50:50|2008|2007|2008|2006|2008|2007|2008|2006|741
1621939880000|2021-05-25 10:51:20|2009|2007|2009|2008|2009|2008|2009|2007|2039
1621939900000|2021-05-25 10:51:40|2008|2007|2008|2006|2009|2007|2007|2006|744
1621940010000|2021-05-25 10:53:30|||||||||99
1621940030000|2021-05-25 10:53:50|||||||||6
1621940060000|2021-05-25 10:54:20|2007|2005|2006|2004|2007|2005|2006|2004|374
1621940070000|2021-05-25 10:54:30|||||||||211
1621940130000|2021-05-25 10:55:30||2003||2003||2003||2003|0
1621940150000|2021-05-25 10:55:50||2004||2004||2004||2004|0
1621940170000|2021-05-25 10:56:10|2005|2003|2004|2002|2005|2003|2004|2002|506
1621940210000|2021-05-25 10:56:50||2003||2003||2003||2003|1
1621940240000|2021-05-25 10:57:20||2002||2003||2003||2002|186
1621940300000|2021-05-25 10:58:20||2002||2002||2002||2002|154
1621940340000|2021-05-25 10:59:00|||||||||300
1621940400000|2021-05-25 11:00:00|2003|2001|2003|2002|2004|2002|2003|2001|262
1621940420000|2021-05-25 11:00:20|||||||||25
1621940480000|2021-05-25 11:01:20||2001||2002||2002||2001|197
1621940490000|2021-05-25 11:01:30|2004|2003|2004|2002|2005|2004|2004|2002|2759
1621940510000|2021-05-25 11:01:50||2003||2003||2003||2003|0
1621940600000|2021-05-25 11:03:20|2003|2002|2003|2002|2003|2002|2003|2002|45190
1621940650000|2021-05-25 11:04:10|2004|2003|2004|2002|2004|2003|2004|2002|232
1621940670000|2021-05-25 11:04:30||2003||2003||2003||2003|0
1621940680000|2021-05-25 11:04:40|2005|2004|2006|2004|2006|2005|2005|2003|1082
1621940700000|2021-05-25 11:05:00|2007|2005|2008|2006|2008|2006|2007|2005|137
1621940850000|2021-05-25 11:07:30||2007||2007||2007||2007|7
1621940910000|2021-05-25 11:08:30|||||||||49
1621940920000|2021-05-25 11:08:40|||||||||160
1621940940000|2021-05-25 11:09:00|2009|2008|2010|2009|2010|2009|2009|2008|2531
1621940980000|2021-05-25 11:09:40|2011||2011||2011||2010||209
1621941030000|2021-05-25 11:10:30|||||||||105
1621941040000|2021-05-25 11:10:40|2012|2010|2012|2010|2012|2010|2012|2010|216
1621941070000|2021-05-25 11:11:10|||||||||125
1621941100000|2021-05-25 11:11:40|2011||2011||2011||2011||0
1621941160000|2021-05-25 11:12:40|2012|2011|2011|2010|2012|2011|2011|2010|952
1621941170000|2021-05-25 11:12:50|2010|2009|2011|2010|2011|2010|2010|2009|1379
1621941200000|2021-05-25 11:13:20||2009||2009||2009||2009|240
1621941300000|2021-05-25 11:15:00|2010|2008|2010|2008|2010|2009|2009|2008|311
1621941400000|2021-05-25 11:16:40||2009||2009||2009||2009|0
1621941440000|2021-05-25 11:17:20|||||||||405
1621941510000|2021-05-25 11:18:30||2008||2009||2009||2008|797
1621941520000|2021-05-25 11:18:40|2009|2008|2009|2007|2009|2008|2009|2007|65
1621941550000|2021-05-25 11:19:10|||||||||21
1621941580000|2021-05-25 11:19:40||2008||2008||2008||2008|0
1621941590000|2021-05-25 11:19:50||2007||2007||2007||2007|258
1621941660000|2021-05-25 11:21:00||2008||2008||2008||2008|0
1621941670000|2021-05-25 11:21:10|2010|2009|2010|2009|2010|2009|2010|2009|404
1621941710000|2021-05-25 11:21:50|||||||||148
1621941740000|2021-05-25 11:22:20|2009|2008|2009|2007|2010|2008|2008|2007|1093
1621941780000|2021-05-25 11:23:00||2008||2008||2008||2008|0
1621941790000|2021-05-25 11:23:10|||||||||3569
1621941800000|2021-05-25 11:23:20|2010|2009|2010|2008|2010|2009|2010|2008|784
1621941940000|2021-05-25 11:25:40|||||||||1282
1621942060000|2021-05-25 11:27:40|2009||2009||2009||2009||2
1621942080000|2021-05-25 11:28:00|2010|2009|2011|2009|2011|2010|2010|2009|1821
1621942090000|2021-05-25 11:28:10|||||||||231
1621942120000|2021-05-25 11:28:40|2010|2008|2010|2008|2010|2009|2009|2008|1973
1621942140000|2021-05-25 11:29:00||2009||2009||2009||2009|0
1621942330000|2021-05-25 11:32:10|2011|2010|2011|2010|2011|2010|2011|2009|368
1621942340000|2021-05-25 11:32:20|2012|2011|2013|2011|2013|2011|2012|2011|1115
1621942440000|2021-05-25 11:34:00|2012||2012||2012||2012||0
1621942460000|2021-05-25 11:34:20|2011|2010|2012|2010|2012|2011|2011|2010|972
1621942490000|2021-05-25 11:34:50|2011||2011||2011||2011||0
1621942670000|2021-05-25 11:37:50|2010|2009|2010|2009|2011|2009|2010|2009|1605
1621942710000|2021-05-25 11:38:30|||||||||50
1621942950000|2021-05-25 11:42:30|2009|2008|2009|2008|2010|2008|2009|2008|1628
1621942960000|2021-05-25 11:42:40||2007||2007||2007||2007|714
1621943000000|2021-05-25 11:43:20|||||||||136
1621943060000|2021-05-25 11:44:20|||||||||250
1621943080000|2021-05-25 11:44:40|2010|2008|2009|2008|2010|2009|2009|2008|521
1621943140000|2021-05-25 11:45:40|2008|2007|2009|2008|2009|2008|2008|2007|601
1621943160000|2021-05-25 11:46:00|2010|2009|2009|2008|2010|2009|2009|2008|616
1621943190000|2021-05-25 11:46:30|2010|2009|2009|2008|2010|2009|2009|2008|0
1621943200000|2021-05-25 11:46:40|||||||||1
1621943270000|2021-05-25 11:47:50|2010|2009|2010|2009|2010|2009|2010|2009|374
1621943320000|2021-05-25 11:48:40|2009|2008|2009|2008|2009|2008|2009|2008|1027
1621943390000|2021-05-25 11:49:50|2010|2009|2010|2009|2010|2009|2010|2008|2498
1621943500000|2021-05-25 11:51:40|2011|2010|2010|2009|2011|2010|2010|2009|926
1621943510000|2021-05-25 11:51:50|2009|2008|2007|2006|2009|2008|2007|2006|2410
1621943520000|2021-05-25 11:52:00|||||||||250
1621943530000|2021-05-25 11:52:10|2008|2007|2008|2007|2009|2007|2008|2007|395
1621943560000|2021-05-25 11:52:40|||||||||543
1621943610000|2021-05-25 11:53:30||2006||2007||2007||2006|778
1621943620000|2021-05-25 11:53:40|2007|2006|2007|2006|2007|2006|2007|2005|5
1621943670000|2021-05-25 11:54:30||2005||2005||2006||2004|325
1621943740000|2021-05-25 11:55:40|||||||||556
1621943770000|2021-05-25 11:56:10|||||||||778000
1621943780000|2021-05-25 11:56:20|2008|2006|2008|2006|2008|2006|2008|2006|598
1621943810000|2021-05-25 11:56:50|||||||||1
1621943870000|2021-05-25 11:57:50|2009|2007|2009|2007|2009|2007|2009|2007|6481
1621943910000|2021-05-25 11:58:30|2010|2008|2010|2009|2010|2009|2010|2007|629
1621943920000|2021-05-25 11:58:40||2008||2008||2009||2008|563
1621943930000|2021-05-25 11:58:50||2009||2009||2009||2009|0
1621943980000|2021-05-25 11:59:40|2011|2010|2011|2009|2011|2010|2011|2009|1382
1621944000000|2021-05-25 12:00:00|||||||||599
1621944120000|2021-05-25 12:02:00|||||||||394
1621944180000|2021-05-25 12:03:00|2010|2010|2010|2009|2010|2010|2010|2008|791
1621944190000|2021-05-25 12:03:10|2011|2010|2011|2009|2011|2010|2010|2009|316
1621944260000|2021-05-25 12:04:20||2010||2010||2010||2010|0
1621944270000|2021-05-25 12:04:30||2009||2009||2009||2009|184
1621944300000|2021-05-25 12:05:00|2010||2010||2010||2010||0
1621944310000|2021-05-25 12:05:10|2009|2008|2010|2008|2010|2008|2009|2008|1519
1621944400000|2021-05-25 12:06:40|2009|2007|2008|2007|2009|2007|2008|2007|812
1621944420000|2021-05-25 12:07:00||2006||2006||2006||2005|212
1621944430000|2021-05-25 12:07:10|||||||||648
1621944530000|2021-05-25 12:08:50|2009|2007|2009|2007|2009|2008|2009|2006|1735
1621944550000|2021-05-25 12:09:10||2008||2007||2008||2007|259
1621944660000|2021-05-25 12:11:00|2008||2008||2009||2008||913
1621944700000|2021-05-25 12:11:40||2006||2006||2006||2006|869
1621944750000|2021-05-25 12:12:30|2009|2007|2008|2007|2009|2008|2008|2007|770
1621944760000|2021-05-25 12:12:40|2009||2009||2009||2009||0
1621944770000|2021-05-25 12:12:50||2008||2008||2008||2007|125
1621944780000|2021-05-25 12:13:00|2010|2009|2010|2008|2010|2009|2009|2008|1388
1621944830000|2021-05-25 12:13:50|2009||2009||2009||2009||0
1621944860000|2021-05-25 12:14:20|2008|2007|2008|2007|2008|2007|2008|2007|904
1621944980000|2021-05-25 12:16:20|2007|2006|2008|2007|2008|2007|2007|2006|1171
1621945010000|2021-05-25 12:16:50|2007|2006|2007|2005|2007|2006|2006|2005|776
1621945030000|2021-05-25 12:17:10||2006||2006||2006||2006|0
1621945040000|2021-05-25 12:17:20|2008||2008||2008||2008||257
1621945210000|2021-05-25 12:20:10|2007|2007|2009|2008|2009|2008|2007|2007|415
1621945220000|2021-05-25 12:20:20|2010||2010||2010||2010||130
1621945300000|2021-05-25 12:21:40|2009||2009||2009||2009||0
1621945310000|2021-05-25 12:21:50|2008|2007|2009|2007|2009|2007|2008|2007|1002
1621945370000|2021-05-25 12:22:50|||||||||18
1621945400000|2021-05-25 12:23:20|||||||||148
1621945460000|2021-05-25 12:24:20|2008||2009||2009||2008||29
1621945470000|2021-05-25 12:24:30|||||||||1148
1621945530000|2021-05-25 12:25:30|||||||||6
1621945590000|2021-05-25 12:26:30|||||||||30000
1621945620000|2021-05-25 12:27:00|||||||||12
1621945650000|2021-05-25 12:27:30|2008|2006|2008|2006|2009|2007|2007|2006|1186
1621945670000|2021-05-25 12:27:50|||||||||5
1621945740000|2021-05-25 12:29:00|2007|2005|2007|2005|2007|2005|2007|2005|812
1621945770000|2021-05-25 12:29:30|2006|2004|2005|2004|2007|2004|2005|2004|460
1621945780000|2021-05-25 12:29:40|||||||||109
1621945820000|2021-05-25 12:30:20|2006|2005|2006|2005|2006|2005|2006|2005|896
1621945870000|2021-05-25 12:31:10|2007|2006|2007|2006|2007|2006|2007|2006|612
1621945880000|2021-05-25 12:31:20|2008||2008||2008||2008||464
1621946100000|2021-05-25 12:35:00|2007|2005|2005|2004|2007|2005|2005|2003|3296
1621946140000|2021-05-25 12:35:40|2006|2005|2006|2005|2006|2005|2006|2004|383
1621946150000|2021-05-25 12:35:50||2004||2004||2004||2004|149
1621946180000|2021-05-25 12:36:20|||||||||68
1621946230000|2021-05-25 12:37:10|||||||||49
1621946260000|2021-05-25 12:37:40|2005|2003|2005|2003|2005|2004|2004|2003|600
1621946290000|2021-05-25 12:38:10|2004|2002|2003|2002|2004|2002|2003|2002|679
1621946320000|2021-05-25 12:38:40|2004||2004||2004||2004||175
1621946480000|2021-05-25 12:41:20||2003||2003||2003||2003|0
1621946490000|2021-05-25 12:41:30|2005|2004|2006|2004|2006|2005|2005|2004|1662
1621946500000|2021-05-25 12:41:40||2005||2005||2005||2005|0
1621946550000|2021-05-25 12:42:30|2005|2004|2005|2004|2005|2004|2005|2003|2027
1621946560000|2021-05-25 12:42:40|2004|2003|2004|2003|2004|2003|2004|2003|203
1621946570000|2021-05-25 12:42:50|||||||||205
1621946630000|2021-05-25 12:43:50|||||||||206
1621946660000|2021-05-25 12:44:20|||||||||787
1621946740000|2021-05-25 12:45:40|||||||||11
1621946770000|2021-05-25 12:46:10|||||||||1000
1621946790000|2021-05-25 12:46:30|||||||||212
1621946820000|2021-05-25 12:47:00|2005|2004|2005|2004|2006|2005|2005|2004|1259
1621946830000|2021-05-25 12:47:10|2006||2006||2006||2006||0
1621946850000|2021-05-25 12:47:30|2005||2006||2006||2005||109
1621946960000|2021-05-25 12:49:20|2005||2005||2005||2005||0
1621946970000|2021-05-25 12:49:30|||||||||44
1621946980000|2021-05-25 12:49:40|||||||||10
1621947080000|2021-05-25 12:51:20|2004|2003|2004|2003|2005|2004|2004|2003|1945
1621947100000|2021-05-25 12:51:40|2003|2002|2003|2001|2004|2002|2003|2001|603
1621947130000|2021-05-25 12:52:10|||||||||110
1621947140000|2021-05-25 12:52:20|2002||2003||2003||2002||127
1621947150000|2021-05-25 12:52:30||2002||2002||2002||2002|292
1621947160000|2021-05-25 12:52:40||2001||2001||2002||2001|1129
1621947170000|2021-05-25 12:52:50|2002||2002||2002||2002||0
1621947210000|2021-05-25 12:53:30|||||||||142
1621947220000|2021-05-25 12:53:40|2003||2003||2003||2003||200
1621947250000|2021-05-25 12:54:10|||||||||154
1621947350000|2021-05-25 12:55:50|||||||||46
1621947460000|2021-05-25 12:57:40|2002|2000|2002|1999.5|2002|2001|2001|1999.5|2673
1621947470000|2021-05-25 12:57:50|2001|2000|2002|2001|2002|2001|2001|2000|158
1621947490000|2021-05-25 12:58:10|2001|2000|2001|1999.5|2001|2000|2001|1999.5|269
1621947530000|2021-05-25 12:58:50||1999||1999||1999||1999|0
1621947540000|2021-05-25 12:59:00|2000|1998.5|1999|1998|2000|1998.5|1999|1998|157
1621947560000|2021-05-25 12:59:20|1998.5|1997.5|1999|1998|1999.5|1998|1998.5|1997.5|2365
1621947570000|2021-05-25 12:59:30|1998.5|1997.5|1998|1996.5|1998.5|1997.5|1998|1996.5|496
1621947580000|2021-05-25 12:59:40|||||||||39
1621947600000|2021-05-25 13:00:00|1997.5||1997.5||1997.5||1997.5||0
1621947620000|2021-05-25 13:00:20|1997|1996|1997|1996|1997|1996|1997|1996|559
1621947630000|2021-05-25 13:00:30|1996.5|1995.5|1996.5|1995.5|1996.5|1995.5|1996.5|1995.5|259
1621947640000|2021-05-25 13:00:40|||||||||39
1621947660000|2021-05-25 13:01:00|||||||||192
1621947670000|2021-05-25 13:01:10|1996|1996|1997.5|1996.5|1997.5|1997|1996|1996|1506
1621947680000|2021-05-25 13:01:20|1997|1996|1997|1995.5|1997.5|1996|1997|1995.5|1027
1621947700000|2021-05-25 13:01:40|1997.5|1996|1997|1995.5|1997.5|1996.5|1997|1995.5|450
1621947740000|2021-05-25 13:02:20|||||||||1000
1621947770000|2021-05-25 13:02:50|||||||||2
1621947790000|2021-05-25 13:03:10|||||||||2477
1621947820000|2021-05-25 13:03:40||1996||1996||1996||1996|0
1621947830000|2021-05-25 13:03:50|1997.5||1997.5||1997.5||1997.5||0
1621947890000|2021-05-25 13:04:50|1997|1995.5|1997|1995.5|1997.5|1996.5|1997|1995.5|80
1621947950000|2021-05-25 13:05:50|1996.5||1996||1996.5||1996||735
1621947960000|2021-05-25 13:06:00|1997|1995|1995.5|1994|1997|1995|1995|1994|1728
1621947970000|2021-05-25 13:06:10||1994.5||1994.5||1994.5||1994.5|1599
1621947980000|2021-05-25 13:06:20|1996|1995|1997|1995.5|1997|1995.5|1996|1994.5|954
1621948140000|2021-05-25 13:09:00|||||||||160
1621948160000|2021-05-25 13:09:20|||||||||7271
1621948220000|2021-05-25 13:10:20|1997.5|1996|1997.5|1996.5|1997.5|1996.5|1997.5|1995.5|369
1621948230000|2021-05-25 13:10:30|1998|1997|1997.5|1996.5|1998|1997.5|1997.5|1996.5|638
1621948280000|2021-05-25 13:11:20|1998|1997|1998|1997|1998|1997|1998|1997|91
1621948320000|2021-05-25 13:12:00|1998.5|1997.5|1998.5|1997.5|1998.5|1998|1998|1997|640
1621948330000|2021-05-25 13:12:10||1998||1998||1998||1998|0
1621948340000|2021-05-25 13:12:20|1999|1998.5|1999|1998.5|1999|1998.5|1999|1998.5|295
1621948370000|2021-05-25 13:12:50|1998.5|1998|1997.5|1995.5|1999|1998.5|1997.5|1995.5|2733
1621948390000|2021-05-25 13:13:10|||||||||171
1621948410000|2021-05-25 13:13:30|1997||1997||1997||1997||0
1621948420000|2021-05-25 13:13:40|||||||||1992
1621948460000|2021-05-25 13:14:20|1997.5|1996|2000|1999|2000|1999.5|1997.5|1995.5|3656
1621948470000|2021-05-25 13:14:30||1998.5||1998.5||1998.5||1998.5|1
1621948480000|2021-05-25 13:14:40|2001|1999|2000|1999.5|2001|2000|2000|1999|378
1621948490000|2021-05-25 13:14:50|1999.5|1999|2000|1999|2000|1999.5|1999.5|1998.5|366
1621948540000|2021-05-25 13:15:40|1999.5|1999.5|2000|1999|2000|1999.5|1999.5|1999|153
1621948550000|2021-05-25 13:15:50|||||||||969
1621948560000|2021-05-25 13:16:00|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|685
1621948580000|2021-05-25 13:16:20|2000|1999|2000|1999|2000|1999|2000|1999|218
1621948600000|2021-05-25 13:16:40|||||||||123
1621948670000|2021-05-25 13:17:50|2001|1999.5|2001|2000|2001|2000|2000|1999|1134
1621948730000|2021-05-25 13:18:50|2002|2001|2002|2001|2002|2001|2002|2001|400
1621948750000|2021-05-25 13:19:10|2003|2002|2003|2002|2004|2002|2003|2001|344
1621948760000|2021-05-25 13:19:20|2002|2001|2003|2001|2003|2002|2002|2001|1891
1621948870000|2021-05-25 13:21:10||2002||2001||2002||2001|89
1621948890000|2021-05-25 13:21:30|2002|2000|2001|2000|2003|2000|2001|2000|1061
1621948900000|2021-05-25 13:21:40|||||||||7
1621948920000|2021-05-25 13:22:00|2002|2001|2002|2001|2002|2001|2002|2000|158
1621949060000|2021-05-25 13:24:20|||||||||249
1621949080000|2021-05-25 13:24:40|||||||||294
1621949190000|2021-05-25 13:26:30|2003|2002|2003|2002|2004|2003|2002|2001|2081
1621949210000|2021-05-25 13:26:50|2002|2001|2003|2001|2003|2002|2002|2001|1007
1621949220000|2021-05-25 13:27:00||2002||2002||2002||2002|91
1621949340000|2021-05-25 13:29:00|||||||||514
1621949380000|2021-05-25 13:29:40|2004|2003|2004|2002|2004|2003|2004|2002|429
1621949390000|2021-05-25 13:29:50|2003||2003||2003||2003||0
1621949400000|2021-05-25 13:30:00|2002|2001|2001|1999.5|2003|2002|2001|1999.5|2487
1621949410000|2021-05-25 13:30:10|||||||||55
1621949420000|2021-05-25 13:30:20|2000|1999|2000|1999.5|2001|1999.5|2000|1999|146
1621949430000|2021-05-25 13:30:30|2001|2000|2001|1999.5|2001|2000|2001|1999.5|135
1621949460000|2021-05-25 13:31:00|2002|2000|2002|2001|2002|2001|2002|1999.5|663
1621949470000|2021-05-25 13:31:10|2003|2002|2003|2002|2003|2002|2003|2002|346
1621949480000|2021-05-25 13:31:20|2004|2003|2004|2002|2004|2003|2004|2002|836
1621949490000|2021-05-25 13:31:30|2005|2003|2005|2003|2005|2004|2004|2003|1282
1621949520000|2021-05-25 13:32:00||2004||2004||2004||2004|5
1621949530000|2021-05-25 13:32:10|2006|2005|2007|2006|2007|2006|2006|2005|491
1621949540000|2021-05-25 13:32:20|||||||||1
1621949570000|2021-05-25 13:32:50|||||||||40
1621949580000|2021-05-25 13:33:00|||||||||273
1621949600000|2021-05-25 13:33:20|2008|2007|2007|2006|2008|2007|2007|2006|403
1621949610000|2021-05-25 13:33:30|2008||2008||2008||2008||0
1621949620000|2021-05-25 13:33:40|2007||2008||2008||2007||1217
1621949630000|2021-05-25 13:33:50|2007||2007||2007||2007||0
1621949640000|2021-05-25 13:34:00|||||||||47
1621949660000|2021-05-25 13:34:20|2006|2005|2007|2005|2007|2005|2006|2005|614
1621949680000|2021-05-25 13:34:40||2006||2006||2006||2006|0
1621949690000|2021-05-25 13:34:50|2008||2008||2008||2008||156
1621949750000|2021-05-25 13:35:50||2007||2007||2007||2006|125
1621949760000|2021-05-25 13:36:00|2009|2008|2008|2007|2009|2008|2008|2007|1350
1621949770000|2021-05-25 13:36:10|||||||||11
1621949870000|2021-05-25 13:37:50|||||||||65
1621949880000|2021-05-25 13:38:00|2007|2006|2007|2006|2008|2006|2007|2006|1326
1621949890000|2021-05-25 13:38:10|2006|2005|2007|2005|2007|2006|2006|2005|811
1621949910000|2021-05-25 13:38:30|||||||||161
1621949920000|2021-05-25 13:38:40||2006||2006||2006||2006|0
1621949930000|2021-05-25 13:38:50|2008||2008||2008||2008||367
1621950030000|2021-05-25 13:40:30||2007||2007||2007||2007|0
1621950040000|2021-05-25 13:40:40|||||||||344
1621950060000|2021-05-25 13:41:00|2009|2008|2009|2007|2009|2008|2009|2007|575
1621950070000|2021-05-25 13:41:10||2008||2008||2008||2007|125
1621950110000|2021-05-25 13:41:50|||||||||239
1621950120000|2021-05-25 13:42:00|||||||||1204
1621950160000|2021-05-25 13:42:40|2010||2010||2010||2010||183
1621950180000|2021-05-25 13:43:00||2009||2008||2009||2008|24
1621950220000|2021-05-25 13:43:40|2009||2010||2010||2009||346
1621950260000|2021-05-25 13:44:20|2011|2009|2011|2010|2011|2010|2011|2009|240
1621950270000|2021-05-25 13:44:30|2010|2009|2011|2009|2011|2010|2010|2009|2653
1621950280000|2021-05-25 13:44:40|2012|2010|2012|2010|2012|2011|2012|2010|858
1621950290000|2021-05-25 13:44:50|2011||2011||2011||2011||0
1621950310000|2021-05-25 13:45:10|2010|2009|2010|2009|2010|2009|2010|2009|1245
1621950330000|2021-05-25 13:45:30|2011|2010|2011|2010|2011|2010|2011|2010|1044
1621950350000|2021-05-25 13:45:50|||||||||1265
1621950360000|2021-05-25 13:46:00|2010|2009|2010|2009|2010|2009|2010|2009|816
1621950380000|2021-05-25 13:46:20|||||||||584
1621950450000|2021-05-25 13:47:30|2011|2010|2011|2010|2011|2010|2010|2009|1032
1621950480000|2021-05-25 13:48:00|||||||||5
1621950520000|2021-05-25 13:48:40|2010|2009|2010|2009|2011|2009|2010|2008|1850
1621950530000|2021-05-25 13:48:50|2009|2008|2009|2007|2009|2008|2009|2007|284
1621950540000|2021-05-25 13:49:00|2008|2006|2009|2008|2009|2008|2008|2006|70
1621950550000|2021-05-25 13:49:10|2008|2007|2008|2006|2008|2007|2007|2006|806
1621950650000|2021-05-25 13:50:50|||||||||15
1621950660000|2021-05-25 13:51:00||2007||2006||2007||2006|79
1621950670000|2021-05-25 13:51:10|||||||||45
1621950690000|2021-05-25 13:51:30|||||||||47
1621950700000|2021-05-25 13:51:40|2007|2005|2006|2004|2008|2005|2006|2004|1333
1621950720000|2021-05-25 13:52:00|||||||||70
1621950730000|2021-05-25 13:52:10|2005||2006||2006||2005||153
1621950740000|2021-05-25 13:52:20|2005|2003|2006|2004|2006|2004|2005|2003|216
1621950750000|2021-05-25 13:52:30||2003||2003||2003||2003|0
1621950770000|2021-05-25 13:52:50|||||||||73
1621950790000|2021-05-25 13:53:10|2005||2005||2005||2004||0
1621950800000|2021-05-25 13:53:20|2004||2004||2004||2004||0
1621950810000|2021-05-25 13:53:30|2005|2004|2005|2004|2005|2004|2005|2004|409
1621950820000|2021-05-25 13:53:40|2006|2005|2004|2003|2006|2005|2004|2003|6691
1621950830000|2021-05-25 13:53:50|2005|2004|2006|2005|2006|2005|2004|2003|4521
1621950840000|2021-05-25 13:54:00|2007|2006|2008|2007|2008|2007|2007|2006|1660
1621950850000|2021-05-25 13:54:10|2009|2008|2009|2008|2009|2008|2009|2008|383
1621950860000|2021-05-25 13:54:20|2010||2010||2010||2010||882
1621950870000|2021-05-25 13:54:30|2011|2009|2010|2009|2011|2010|2010|2009|300
1621950880000|2021-05-25 13:54:40|||||||||690
1621950930000|2021-05-25 13:55:30|2011|2010|2013|2011|2013|2011|2011|2010|925
1621950940000|2021-05-25 13:55:40|||||||||138
1621950950000|2021-05-25 13:55:50||2012||2012||2012||2012|0
1621950960000|2021-05-25 13:56:00|2014||2014||2014||2014||236
1621950990000|2021-05-25 13:56:30|2013||2013||2013||2013||0
1621951050000|2021-05-25 13:57:30|||||||||308
1621951090000|2021-05-25 13:58:10|2012|2011|2012|2011|2012|2011|2012|2011|2045
1621951150000|2021-05-25 13:59:10|||||||||58
1621951200000|2021-05-25 14:00:00|2011|2010|2012|2010|2012|2010|2011|2010|1693
1621951270000|2021-05-25 14:01:10||2011||2011||2011||2010|97
1621951280000|2021-05-25 14:01:20|||||||||1
1621951310000|2021-05-25 14:01:50|2011|2010|2011|2009|2011|2010|2011|2009|1573
1621951320000|2021-05-25 14:02:00||2010||2010||2010||2010|0
1621951330000|2021-05-25 14:02:10||2009||2010||2010||2009|65
1621951340000|2021-05-25 14:02:20|2010|2009|2009|2007|2010|2009|2009|2007|414
1621951350000|2021-05-25 14:02:30|||||||||262
1621951370000|2021-05-25 14:02:50|||||||||110
1621951380000|2021-05-25 14:03:00|2010|2008|2012|2010|2012|2010|2009|2008|1305
1621951390000|2021-05-25 14:03:10|||||||||65
1621951440000|2021-05-25 14:04:00|2011||2012||2012||2011||125
1621951460000|2021-05-25 14:04:20|2011||2011||2011||2011||0
1621951490000|2021-05-25 14:04:50|2012|2011|2012|2011|2012|2011|2012|2011|223
1621951510000|2021-05-25 14:05:10|2011|2010|2011|2009|2011|2010|2010|2009|1317
1621951540000|2021-05-25 14:05:40|2012|2010|2012|2010|2012|2010|2012|2010|0
1621951550000|2021-05-25 14:05:50|2011||2011||2011||2011||0
1621951570000|2021-05-25 14:06:10|2012||2012||2012||2012||0
1621951610000|2021-05-25 14:06:50|2011||2011||2011||2011||0
1621951620000|2021-05-25 14:07:00|2012||2012||2012||2012||0
1621951760000|2021-05-25 14:09:20|2011||2012||2012||2011||176
1621951800000|2021-05-25 14:10:00|2013|2011|2013|2011|2013|2011|2012|2011|1065
1621951900000|2021-05-25 14:11:40|||||||||241
1621951920000|2021-05-25 14:12:00|2014|2012|2014|2012|2014|2013|2013|2012|957
1621951970000|2021-05-25 14:12:50|2013|2013|2013|2012|2013|2013|2013|2012|107
1621951980000|2021-05-25 14:13:00|2012|2011|2013|2011|2013|2011|2012|2010|1919
1621952050000|2021-05-25 14:14:10|2014|2012|2014|2012|2014|2012|2014|2012|12
1621952070000|2021-05-25 14:14:30|||||||||160
1621952130000|2021-05-25 14:15:30|2013|2013|2013|2011|2013|2013|2013|2011|1500
1621952140000|2021-05-25 14:15:40|2012|2010|2012|2010|2012|2010|2011|2009|2143
1621952150000|2021-05-25 14:15:50|2013|2011|2013|2011|2013|2011|2013|2011|0
1621952200000|2021-05-25 14:16:40|2012||2012||2012||2012||3
1621952210000|2021-05-25 14:16:50|2011|2010|2011|2009|2011|2010|2011|2009|1301
1621952220000|2021-05-25 14:17:00|||||||||264
1621952230000|2021-05-25 14:17:10|2012|2010|2012|2010|2012|2010|2012|2010|0
1621952280000|2021-05-25 14:18:00|||||||||20
1621952310000|2021-05-25 14:18:30||2011||2011||2011||2011|0
1621952320000|2021-05-25 14:18:40|2013||2013||2013||2013||900
1621952340000|2021-05-25 14:19:00|||||||||220
1621952380000|2021-05-25 14:19:40|||||||||304
1621952400000|2021-05-25 14:20:00|2014|2012|2015|2013|2015|2013|2014|2011|1449
1621952420000|2021-05-25 14:20:20|2016|2014|2016|2015|2016|2015|2015|2014|480
1621952430000|2021-05-25 14:20:30|2017||2017||2017||2017||221
1621952450000|2021-05-25 14:20:50||2016||2016||2016||2016|0
1621952460000|2021-05-25 14:21:00|2018|2017|2018|2015|2018|2017|2016|2014|1416
1621952490000|2021-05-25 14:21:30||2016||2016||2016||2016|0
1621952530000|2021-05-25 14:22:10|2017|2015|2015|2014|2017|2015|2015|2014|1384
1621952540000|2021-05-25 14:22:20|2016||2016||2016||2015||283
1621952550000|2021-05-25 14:22:30|2017|2015|2017|2015|2018|2015|2017|2015|207
1621952580000|2021-05-25 14:23:00|||||||||43
1621952590000|2021-05-25 14:23:10|||||||||2000
1621952610000|2021-05-25 14:23:30|2018||2018||2018||2018||278
1621952720000|2021-05-25 14:25:20|2017|2016|2016|2014|2018|2016|2016|2014|1322
1621952740000|2021-05-25 14:25:40|2015||2015||2015||2015||0
1621952780000|2021-05-25 14:26:20|2016||2016||2016||2016||900
1621952790000|2021-05-25 14:26:30|2015|2013|2014|2013|2015|2013|2014|2012|444
1621952800000|2021-05-25 14:26:40|2015||2014||2015||2014||0
1621952820000|2021-05-25 14:27:00|2015||2015||2015||2015||125
1621952990000|2021-05-25 14:29:50|2016|2014|2016|2014|2016|2015|2016|2013|677
1621953020000|2021-05-25 14:30:20|2015||2015||2016||2015||0
1621953060000|2021-05-25 14:31:00|2016|2015|2016|2014|2017|2015|2016|2014|2018
1621953080000|2021-05-25 14:31:20|2015|2015|2016|2014|2016|2015|2015|2014|121
1621953140000|2021-05-25 14:32:20|||||||||460
1621953160000|2021-05-25 14:32:40|||||||||162
1621953220000|2021-05-25 14:33:40|2015|2013|2014|2013|2015|2014|2014|2013|1211
1621953230000|2021-05-25 14:33:50||2012||2012||2012||2012|257
1621953240000|2021-05-25 14:34:00|2013|2011|2012|2010|2014|2011|2012|2010|412
1621953300000|2021-05-25 14:35:00|2013|2011|2013|2011|2013|2011|2013|2011|907
1621953310000|2021-05-25 14:35:10|2012||2012||2012||2012||0
1621953320000|2021-05-25 14:35:20|||||||||108
1621953330000|2021-05-25 14:35:30|||||||||300
1621953350000|2021-05-25 14:35:50|2013|2012|2013|2012|2013|2012|2013|2012|384
1621953360000|2021-05-25 14:36:00|2014|2013|2014|2013|2014|2013|2014|2013|271
1621953370000|2021-05-25 14:36:10|2015|2014|2015|2014|2015|2014|2015|2014|44
1621953410000|2021-05-25 14:36:50|2016|2013|2014|2012|2016|2013|2013|2012|1415
1621953420000|2021-05-25 14:37:00|2013||2013||2013||2013||0
1621953440000|2021-05-25 14:37:20|||||||||275
1621953470000|2021-05-25 14:37:50|2014||2014||2014||2014||196
1621953520000|2021-05-25 14:38:40|||||||||323
1621953550000|2021-05-25 14:39:10|||||||||556
1621953560000|2021-05-25 14:39:20|||||||||602
1621953580000|2021-05-25 14:39:40|||||||||615
1621953600000|2021-05-25 14:40:00||2013||2012||2013||2012|89
1621953620000|2021-05-25 14:40:20|2013||2013||2013||2013||0
1621953640000|2021-05-25 14:40:40|2014|2013|2014|2013|2014|2013|2014|2012|254
1621953650000|2021-05-25 14:40:50|2015|2014|2014|2013|2015|2014|2014|2013|1011
1621953670000|2021-05-25 14:41:10|2013|2012|2013|2012|2013|2012|2012|2010|1624
1621953710000|2021-05-25 14:41:50|2014|2013|2014|2013|2014|2013|2014|2013|232
1621953750000|2021-05-25 14:42:30|||||||||1316
1621953760000|2021-05-25 14:42:40|2015|2014|2015|2013|2015|2014|2015|2013|1493
1621953880000|2021-05-25 14:44:40||2014||2014||2014||2014|4
1621953910000|2021-05-25 14:45:10|2016|2015|2017|2015|2017|2015|2015|2014|3773
1621953970000|2021-05-25 14:46:10|2016||2017||2017||2016||598
1621954000000|2021-05-25 14:46:40|2016||2017||2017||2016||22
1621954030000|2021-05-25 14:47:10|2016|2016|2016|2015|2017|2016|2016|2015|1902
1621954080000|2021-05-25 14:48:00|2017|2016|2017|2016|2017|2016|2017|2016|626
1621954110000|2021-05-25 14:48:30|||||||||20
1621954130000|2021-05-25 14:48:50|||||||||124
1621954150000|2021-05-25 14:49:10|2016|2015|2016|2015|2016|2015|2015|2014|1297
1621954160000|2021-05-25 14:49:20|2017||2016||2017||2016||381
1621954170000|2021-05-25 14:49:30|||||||||1159
1621954200000|2021-05-25 14:50:00|||||||||51
1621954210000|2021-05-25 14:50:10|||||||||301
1621954220000|2021-05-25 14:50:20|||||||||112
1621954260000|2021-05-25 14:51:00|||||||||45
1621954270000|2021-05-25 14:51:10||2014||2014||2014||2014|298
1621954280000|2021-05-25 14:51:20||2015||2015||2015||2015|1
1621954300000|2021-05-25 14:51:40|||||||||497
1621954380000|2021-05-25 14:53:00|||||||||297
1621954390000|2021-05-25 14:53:10|2015|2014|2015|2014|2015|2014|2015|2014|807
1621954400000|2021-05-25 14:53:20|2016||2016||2016||2016||718
1621954410000|2021-05-25 14:53:30|2015|2013|2015|2013|2016|2013|2014|2013|2574
1621954480000|2021-05-25 14:54:40||2014||2014||2014||2014|775
1621954500000|2021-05-25 14:55:00|2016||2016||2016||2016||798
1621954510000|2021-05-25 14:55:10|2015||2015||2015||2015||0
1621954520000|2021-05-25 14:55:20|2016||2015||2016||2015||827
1621954530000|2021-05-25 14:55:30|2016||2016||2016||2015||336
1621954550000|2021-05-25 14:55:50|2015||2015||2015||2015||0
1621954570000|2021-05-25 14:56:10|||||||||162
1621954590000|2021-05-25 14:56:30|2016||2015||2016||2015||346
1621954610000|2021-05-25 14:56:50|2016|2015|2015|2014|2016|2015|2015|2014|543
1621954620000|2021-05-25 14:57:00|2016|2015|2016|2014|2016|2015|2016|2014|77
1621954640000|2021-05-25 14:57:20||2015||2014||2015||2014|65
1621954670000|2021-05-25 14:57:50|2015|2013|2015|2014|2015|2014|2015|2013|1732
1621954680000|2021-05-25 14:58:00|2016||2016||2016||2016||0
1621954690000|2021-05-25 14:58:10|2015||2015||2015||2015||0
1621954700000|2021-05-25 14:58:20|2016||2016||2016||2016||0
1621954710000|2021-05-25 14:58:30|||||||||73
1621954740000|2021-05-25 14:59:00|2015||2016||2016||2015||70
1621954750000|2021-05-25 14:59:10||2015||2015||2015||2015|0
1621954760000|2021-05-25 14:59:20||2014||2014||2014||2014|87
1621954800000|2021-05-25 15:00:00|2015||2015||2015||2015||14
1621954820000|2021-05-25 15:00:20|||||||||1
1621954840000|2021-05-25 15:00:40||2013||2014||2014||2013|541
1621954850000|2021-05-25 15:00:50|||||||||62
1621954880000|2021-05-25 15:01:20|2016||2016||2016||2016||375
1621954900000|2021-05-25 15:01:40||2015||2015||2015||2015|0
1621954910000|2021-05-25 15:01:50||2014||2015||2015||2014|465
1621954920000|2021-05-25 15:02:00|2015|2014|2015|2014|2016|2014|2015|2014|844
1621954930000|2021-05-25 15:02:10|2016|2015|2016|2015|2016|2015|2016|2015|391
1621954940000|2021-05-25 15:02:20||2014||2014||2015||2014|847
1621954960000|2021-05-25 15:02:40||2015||2015||2015||2015|0
1621954970000|2021-05-25 15:02:50|2015|2014|2016|2014|2016|2014|2015|2013|1390
1621954980000|2021-05-25 15:03:00|2015|2015|2016|2014|2016|2015|2015|2014|134
1621954990000|2021-05-25 15:03:10||2015||2015||2015||2015|0
1621955000000|2021-05-25 15:03:20|2015|2014|2015|2014|2015|2014|2015|2014|138
1621955010000|2021-05-25 15:03:30|2016|2015|2016|2014|2016|2015|2015|2013|2694
1621955020000|2021-05-25 15:03:40||2015||2015||2015||2015|0
1621955030000|2021-05-25 15:03:50|2017|2016|2015|2013|2017|2016|2015|2013|3021
1621955040000|2021-05-25 15:04:00|||||||||125
1621955050000|2021-05-25 15:04:10|2014|2014|2015|2013|2015|2014|2014|2013|333
1621955070000|2021-05-25 15:04:30|2014|2012|2014|2013|2014|2013|2014|2012|991
1621955080000|2021-05-25 15:04:40|2015|2012|2014|2012|2015|2012|2014|2012|1061
1621955100000|2021-05-25 15:05:00|2013|2013|2014|2013|2014|2013|2013|2013|811
1621955110000|2021-05-25 15:05:10||2012||2012||2012||2012|355
1621955120000|2021-05-25 15:05:20||2013||2012||2013||2012|71
1621955130000|2021-05-25 15:05:30|2013||2013||2013||2013||0
1621955150000|2021-05-25 15:05:50|||||||||499
1621955160000|2021-05-25 15:06:00||2011||2011||2011||2011|220
1621955180000|2021-05-25 15:06:20|||||||||49
1621955220000|2021-05-25 15:07:00|2014|2012|2014|2012|2014|2013|2013|2012|1944
1621955240000|2021-05-25 15:07:20||2013||2013||2013||2013|0
1621955260000|2021-05-25 15:07:40|2015|2014|2015|2014|2015|2014|2014|2014|1505
1621955270000|2021-05-25 15:07:50||2013||2013||2013||2013|90
1621955280000|2021-05-25 15:08:00||2014||2014||2014||2014|27
1621955300000|2021-05-25 15:08:20||2013||2014||2014||2013|1654
1621955310000|2021-05-25 15:08:30||2013||2013||2013||2013|184
1621955330000|2021-05-25 15:08:50||2014||2014||2014||2014|0
1621955340000|2021-05-25 15:09:00|||||||||1
1621955360000|2021-05-25 15:09:20||2013||2013||2013||2013|475
1621955390000|2021-05-25 15:09:50||2014||2014||2014||2014|67
1621955400000|2021-05-25 15:10:00||2013||2013||2013||2013|57
1621955420000|2021-05-25 15:10:20||2014||2013||2014||2013|371
1621955450000|2021-05-25 15:10:50||2014||2014||2014||2014|464
1621955460000|2021-05-25 15:11:00|||||||||63
1621955470000|2021-05-25 15:11:10|2016|2015|2015|2014|2016|2015|2015|2014|2492
1621955500000|2021-05-25 15:11:40|2016|2013|2014|2013|2016|2013|2014|2013|2701
1621955510000|2021-05-25 15:11:50|||||||||578
1621955520000|2021-05-25 15:12:00|||||||||47
1621955530000|2021-05-25 15:12:10|2015||2015||2015||2015||7
1621955570000|2021-05-25 15:12:50|||||||||520
1621955610000|2021-05-25 15:13:30|||||||||125
1621955630000|2021-05-25 15:13:50|2016|2014|2016|2014|2016|2014|2015|2014|1792
1621955690000|2021-05-25 15:14:50||2015||2015||2015||2015|85
1621955700000|2021-05-25 15:15:00|2015|2014|2015|2014|2016|2014|2015|2014|1407
1621955720000|2021-05-25 15:15:20|2016||2016||2016||2016||517
1621955750000|2021-05-25 15:15:50|2015||2016||2016||2015||125
1621955760000|2021-05-25 15:16:00|2015|2015|2015|2014|2015|2015|2015|2014|961
1621955790000|2021-05-25 15:16:30|||||||||84
1621955800000|2021-05-25 15:16:40|2016||2016||2016||2015||2446
1621955810000|2021-05-25 15:16:50|2015||2015||2015||2015||0
1621955830000|2021-05-25 15:17:10|||||||||252
1621955840000|2021-05-25 15:17:20|2016|2015|2015|2014|2016|2015|2015|2014|679
1621955860000|2021-05-25 15:17:40|2014|2013|2013|2012|2014|2013|2013|2012|2167
1621955870000|2021-05-25 15:17:50|2014||2013||2014||2013||142
1621955880000|2021-05-25 15:18:00|||||||||67
1621955900000|2021-05-25 15:18:20|||||||||357
1621955910000|2021-05-25 15:18:30|2014||2014||2014||2014||35
1621955930000|2021-05-25 15:18:50||2013||2013||2013||2013|99
1621955940000|2021-05-25 15:19:00||2012||2012||2012||2012|588
1621955960000|2021-05-25 15:19:20||2013||2012||2013||2012|62
1621955990000|2021-05-25 15:19:50|2013||2013||2013||2013||0
1621956000000|2021-05-25 15:20:00|||||||||2561
1621956020000|2021-05-25 15:20:20||2011||2011||2011||2011|215
1621956040000|2021-05-25 15:20:40|||||||||147
1621956060000|2021-05-25 15:21:00|2014|2012|2014|2012|2014|2013|2013|2011|1429
1621956070000|2021-05-25 15:21:10|2013||2013||2013||2013||200
1621956080000|2021-05-25 15:21:20|||||||||469
1621956090000|2021-05-25 15:21:30|2014|2013|2014|2013|2014|2013|2014|2013|151
1621956130000|2021-05-25 15:22:10|2015||2014||2015||2014||1866
1621956140000|2021-05-25 15:22:20|2015||2015||2015||2015||335
1621956150000|2021-05-25 15:22:30|2014|2014|2015|2013|2015|2014|2014|2013|525
1621956170000|2021-05-25 15:22:50|2014|2012|2015|2013|2015|2013|2013|2012|2302
1621956180000|2021-05-25 15:23:00|2014||2014||2014||2014||125
1621956220000|2021-05-25 15:23:40|||||||||67
1621956230000|2021-05-25 15:23:50|||||||||1041
1621956240000|2021-05-25 15:24:00|2013|2012|2014|2012|2014|2012|2013|2012|1509
1621956260000|2021-05-25 15:24:20||2013||2013||2013||2013|0
1621956280000|2021-05-25 15:24:40|2013|2012|2013|2012|2014|2012|2013|2012|564
1621956310000|2021-05-25 15:25:10|2012|2011|2013|2011|2013|2011|2012|2011|1335
1621956320000|2021-05-25 15:25:20||2012||2012||2012||2012|58
1621956330000|2021-05-25 15:25:30|||||||||22
1621956340000|2021-05-25 15:25:40|||||||||26
1621956350000|2021-05-25 15:25:50|2012|2011|2014|2012|2014|2012|2012|2011|4577
1621956360000|2021-05-25 15:26:00|2015|2013|2015|2013|2015|2013|2015|2013|890
1621956370000|2021-05-25 15:26:10||2014||2014||2014||2014|31
1621956380000|2021-05-25 15:26:20||2013||2014||2014||2013|1603
1621956390000|2021-05-25 15:26:30|2014|2013|2014|2013|2014|2014|2014|2013|235
1621956400000|2021-05-25 15:26:40|||||||||43
1621956410000|2021-05-25 15:26:50|||||||||838
1621956420000|2021-05-25 15:27:00|||||||||81
1621956440000|2021-05-25 15:27:20|2013|2012|2013|2011|2013|2012|2013|2011|96
1621956450000|2021-05-25 15:27:30|||||||||1
1621956490000|2021-05-25 15:28:10|2014|2012|2014|2012|2014|2013|2014|2012|1258
1621956500000|2021-05-25 15:28:20||2013||2013||2013||2013|0
1621956510000|2021-05-25 15:28:30|2015|2012|2015|2013|2015|2014|2014|2012|2285
1621956520000|2021-05-25 15:28:40|2014|2014|2014|2012|2014|2014|2014|2012|317
1621956530000|2021-05-25 15:28:50|2013|2013|2014|2013|2014|2013|2013|2013|0
1621956540000|2021-05-25 15:29:00||2012||2012||2012||2012|146
1621956550000|2021-05-25 15:29:10|2013|2011|2013|2011|2013|2011|2013|2011|87
1621956560000|2021-05-25 15:29:20|2012|2012|2014|2012|2014|2012|2012|2011|667
1621956570000|2021-05-25 15:29:30|2013||2013||2013||2013||70
1621956580000|2021-05-25 15:29:40||2011||2011||2011||2011|254
1621956590000|2021-05-25 15:29:50|2014|2012|2014|2012|2014|2012|2014|2012|442
1622012420000|2021-05-26 07:00:20|2025|2015|2024|2018|2025|2018|2024|2015|93
1622012430000|2021-05-26 07:00:30|2025|2019|2025|2020|2025|2020|2025|2019|301
1622012440000|2021-05-26 07:00:40|2021||2021||2021||2021||337
1622012450000|2021-05-26 07:00:50|2024||2025||2025||2024||234
1622012460000|2021-05-26 07:01:00|2024|2019|2020|2011|2024|2019|2012|2008|2768
1622012470000|2021-05-26 07:01:10|2019||2019||2019||2019||0
1622012480000|2021-05-26 07:01:20|||||||||39
1622012490000|2021-05-26 07:01:30|2020|2012|2020|2013|2021|2013|2020|2012|1
1622012500000|2021-05-26 07:01:40|2019|2011|2013|2008|2019|2011|2013|2008|1062
1622012510000|2021-05-26 07:01:50|2012||2011||2012||2011||0
1622012530000|2021-05-26 07:02:10|2012|2009|2016|2010|2016|2010|2012|2009|875
1622012540000|2021-05-26 07:02:20|2015|2009|2015|2009|2015|2009|2015|2009|0
1622012550000|2021-05-26 07:02:30|2014|2008|2013|2008|2014|2008|2013|2008|309
1622012560000|2021-05-26 07:02:40|2014|2009|2017|2012|2017|2012|2014|2009|572
1622012580000|2021-05-26 07:03:00||2013||2013||2013||2013|0
1622012590000|2021-05-26 07:03:10|2016|2009|2016|2012|2016|2013|2014|2009|723
1622012600000|2021-05-26 07:03:20|2017||2015||2017||2015||0
1622012630000|2021-05-26 07:03:50|2014|2011|2014|2011|2014|2011|2014|2011|386
1622012640000|2021-05-26 07:04:00|2013|2009|2013|2008|2013|2009|2013|2007|87
1622012650000|2021-05-26 07:04:10|2014||2015||2015||2014||0
1622012670000|2021-05-26 07:04:30|2014|2009|2016|2011|2016|2011|2014|2009|71
1622012680000|2021-05-26 07:04:40|2015||2016||2016||2015||0
1622012690000|2021-05-26 07:04:50|2015||2015||2015||2015||0
1622012700000|2021-05-26 07:05:00|2016|2012|2016|2011|2017|2012|2016|2011|0
1622012710000|2021-05-26 07:05:10|2017|2012|2017|2012|2017|2012|2017|2012|0
1622012720000|2021-05-26 07:05:20|2016|2011|2014|2008|2016|2011|2014|2008|300
1622012740000|2021-05-26 07:05:40||2009||2009||2009||2009|0
1622012770000|2021-05-26 07:06:10|2013|2008|2012|2008|2013|2008|2012|2008|0
1622012780000|2021-05-26 07:06:20|2011|2007|2011|2006|2012|2007|2011|2006|19
1622012790000|2021-05-26 07:06:30||2007||2007||2008||2007|0
1622012810000|2021-05-26 07:06:50|2012||2012||2012||2012||0
1622012820000|2021-05-26 07:07:00||2008||2008||2008||2008|99
1622012830000|2021-05-26 07:07:10|2013|2009|2015|2011|2015|2011|2013|2009|528
1622012860000|2021-05-26 07:07:40|2014|2010|2013|2010|2014|2011|2012|2008|808
1622012870000|2021-05-26 07:07:50|2012|2009|2012|2009|2012|2010|2011|2009|679
1622012880000|2021-05-26 07:08:00|||||||||68
1622012890000|2021-05-26 07:08:10|2011|2008|2011|2008|2011|2008|2011|2008|129
1622012900000|2021-05-26 07:08:20|2012||2012||2012||2012||0
1622012910000|2021-05-26 07:08:30|2011|2006|2010|2006|2011|2006|2010|2006|10
1622012920000|2021-05-26 07:08:40|||||||||8
1622012960000|2021-05-26 07:09:20|2009|2007|2009|2007|2009|2007|2009|2007|0
1622012970000|2021-05-26 07:09:30|||||||||18
1622012990000|2021-05-26 07:09:50|2010|2006|2010|2006|2011|2006|2009|2006|301
1622013030000|2021-05-26 07:10:30|2011|2007|2011|2008|2011|2008|2011|2007|357
1622013040000|2021-05-26 07:10:40|2012|2009|2014|2010|2014|2010|2011|2009|422
1622013070000|2021-05-26 07:11:10|2013|2011|2013|2011|2013|2011|2013|2010|93
1622013080000|2021-05-26 07:11:20|2014|2012|2019|2016|2019|2016|2014|2012|309
1622013100000|2021-05-26 07:11:40|||||||||107
1622013110000|2021-05-26 07:11:50|2020|2017|2019|2018|2021|2019|2019|2017|504
1622013150000|2021-05-26 07:12:30|||||||||293
1622013170000|2021-05-26 07:12:50|2018|2017|2017|2014|2018|2017|2017|2014|1608
1622013180000|2021-05-26 07:13:00|2019|2015|2019|2017|2019|2017|2019|2015|41
1622013210000|2021-05-26 07:13:30|||||||||9
1622013240000|2021-05-26 07:14:00|2018|2016|2017|2014|2018|2016|2017|2014|657
1622013260000|2021-05-26 07:14:20|2016||2016||2016||2016||1493
1622013270000|2021-05-26 07:14:30|2017|2015|2017|2014|2017|2015|2017|2014|13
1622013300000|2021-05-26 07:15:00|2018|2015|2019|2016|2019|2017|2017|2015|216
1622013310000|2021-05-26 07:15:10|2018|2015|2018|2015|2018|2015|2018|2015|0
1622013320000|2021-05-26 07:15:20|2019|2016|2019|2016|2019|2016|2019|2016|74
1622013330000|2021-05-26 07:15:30||2017||2017||2017||2017|0
1622013350000|2021-05-26 07:15:50|2018|2016|2019|2016|2019|2016|2017|2015|23
1622013360000|2021-05-26 07:16:00|2018||2019||2019||2018||25
1622013380000|2021-05-26 07:16:20|||||||||2
1622013390000|2021-05-26 07:16:30|2018||2018||2018||2018||0
1622013410000|2021-05-26 07:16:50|2019|2017|2022|2020|2022|2020|2018|2017|643
1622013430000|2021-05-26 07:17:10||2021||2021||2021||2021|0
1622013440000|2021-05-26 07:17:20|2021|2020|2020|2019|2021|2020|2020|2019|657
1622013450000|2021-05-26 07:17:30|2019|2018|2019|2017|2019|2018|2019|2017|747
1622013470000|2021-05-26 07:17:50|2017|2016|2018|2016|2019|2017|2017|2016|125
1622013510000|2021-05-26 07:18:30||2017||2017||2017||2017|0
1622013520000|2021-05-26 07:18:40|2017|2016|2016|2014|2017|2016|2016|2014|803
1622013550000|2021-05-26 07:19:10|2015||2015||2015||2015||0
1622013560000|2021-05-26 07:19:20|||||||||649
1622013570000|2021-05-26 07:19:30|2016||2016||2016||2016||351
1622013580000|2021-05-26 07:19:40|2015|2013|2016|2013|2016|2013|2015|2013|78
1622013630000|2021-05-26 07:20:30|2015|2012|2014|2012|2015|2012|2014|2012|614
1622013650000|2021-05-26 07:20:50|2013||2014||2014||2013||0
1622013660000|2021-05-26 07:21:00|||||||||20
1622013700000|2021-05-26 07:21:40|2015|2013|2016|2013|2017|2013|2015|2012|355
1622013720000|2021-05-26 07:22:00|||||||||52
1622013730000|2021-05-26 07:22:10|||||||||4
1622013770000|2021-05-26 07:22:50|2017|2014|2017|2015|2017|2015|2017|2014|210
1622013800000|2021-05-26 07:23:20|||||||||7
1622013890000|2021-05-26 07:24:50|2018|2016|2017|2015|2018|2016|2017|2015|1362
1622013970000|2021-05-26 07:26:10|2016|2014|2015|2013|2016|2014|2015|2013|784
1622014120000|2021-05-26 07:28:40|2014|2012|2013|2011|2014|2012|2013|2011|510
1622014180000|2021-05-26 07:29:40|||||||||115
1622014190000|2021-05-26 07:29:50|2012||2012||2012||2012||3
1622014200000|2021-05-26 07:30:00||2010||2011||2011||2010|163
1622014210000|2021-05-26 07:30:10||2010||2010||2010||2010|60
1622014280000|2021-05-26 07:31:20|2013|2011|2012|2011|2013|2012|2012|2011|898
1622014320000|2021-05-26 07:32:00|2013|2012|2013|2011|2014|2013|2013|2011|477
1622014400000|2021-05-26 07:33:20|2014|2012|2015|2013|2016|2015|2014|2011|698
1622014410000|2021-05-26 07:33:30|||||||||25
1622014430000|2021-05-26 07:33:50|2016|2014|2016|2014|2016|2015|2015|2013|368
1622014460000|2021-05-26 07:34:20|2017|2015|2017|2014|2017|2015|2017|2014|32
1622014480000|2021-05-26 07:34:40|2016|2015|2016|2015|2016|2015|2016|2015|0
1622014550000|2021-05-26 07:35:50|2017||2017||2017||2017||13
1622014560000|2021-05-26 07:36:00|2016||2016||2016||2016||0
1622014600000|2021-05-26 07:36:40|2017|2014|2015|2013|2017|2014|2014|2013|1430
1622014710000|2021-05-26 07:38:30|2014||2014||2015||2014||547
1622014740000|2021-05-26 07:39:00|2015|2014|2014|2013|2015|2014|2014|2013|30
1622014750000|2021-05-26 07:39:10|||||||||165
1622014760000|2021-05-26 07:39:20|2015|2014|2015|2014|2015|2014|2015|2014|26
1622014810000|2021-05-26 07:40:10|2016|2015|2015|2014|2016|2015|2015|2014|74
1622014830000|2021-05-26 07:40:30|2016|2015|2016|2014|2016|2015|2015|2014|100
1622014910000|2021-05-26 07:41:50|2015|2015|2016|2015|2016|2015|2015|2014|167
1622014920000|2021-05-26 07:42:00|2017|2016|2018|2016|2018|2016|2017|2015|988
1622014930000|2021-05-26 07:42:10|2017||2017||2017||2017||0
1622014960000|2021-05-26 07:42:40|2016|2015|2016|2015|2016|2015|2016|2015|229
1622014970000|2021-05-26 07:42:50|||||||||5
1622015010000|2021-05-26 07:43:30|2015|2014|2015|2014|2016|2014|2015|2014|1242
1622015090000|2021-05-26 07:44:50|2014|2013|2014|2012|2014|2013|2014|2012|1054
1622015120000|2021-05-26 07:45:20|||||||||2
1622015220000|2021-05-26 07:47:00|2013|2011|2012|2011|2013|2011|2012|2011|356
1622015230000|2021-05-26 07:47:10||2010||2010||2010||2010|21
1622015250000|2021-05-26 07:47:30|||||||||60
1622015300000|2021-05-26 07:48:20|2011|2009|2011|2010|2011|2010|2011|2009|922
1622015310000|2021-05-26 07:48:30|2012||2011||2012||2011||195
1622015330000|2021-05-26 07:48:50|2010|2009|2010|2009|2010|2009|2010|2008|334
1622015350000|2021-05-26 07:49:10|||||||||25
1622015380000|2021-05-26 07:49:40||2008||2008||2008||2008|53
1622015400000|2021-05-26 07:50:00|||||||||9
1622015410000|2021-05-26 07:50:10|||||||||25
1622015420000|2021-05-26 07:50:20|2009|2007|2009|2007|2010|2007|2009|2007|272
1622015450000|2021-05-26 07:50:50|||||||||10
1622015490000|2021-05-26 07:51:30|2008||2008||2008||2008||120
1622015500000|2021-05-26 07:51:40||2006||2006||2006||2006|25
1622015520000|2021-05-26 07:52:00|2007||2007||2007||2007||89
1622015530000|2021-05-26 07:52:10||2004||2005||2005||2004|193
1622015570000|2021-05-26 07:52:50|||||||||200
1622015580000|2021-05-26 07:53:00|||||||||70
1622015620000|2021-05-26 07:53:40|||||||||21
1622015680000|2021-05-26 07:54:40||2006||2005||2006||2005|1
1622015730000|2021-05-26 07:55:30|||||||||23
1622015840000|2021-05-26 07:57:20|||||||||118
1622015870000|2021-05-26 07:57:50|2006||2006||2006||2006||160
1622015880000|2021-05-26 07:58:00||2004||2003||2004||2003|368
1622015900000|2021-05-26 07:58:20|||||||||1997
1622016010000|2021-05-26 08:00:10||2004||2004||2004||2004|0
1622016110000|2021-05-26 08:01:50|2005||2006||2006||2005||268
1622016150000|2021-05-26 08:02:30|2005||2006||2006||2005||56
1622016160000|2021-05-26 08:02:40|||||||||44
1622016190000|2021-05-26 08:03:10|2005|2003|2006|2004|2006|2004|2005|2003|1307
1622016220000|2021-05-26 08:03:40|2005|2003|2005|2003|2005|2003|2005|2003|395
1622016260000|2021-05-26 08:04:20||2004||2004||2004||2004|0
1622016270000|2021-05-26 08:04:30|2006|2005|2006|2005|2006|2005|2005|2005|353
1622016280000|2021-05-26 08:04:40|2005|2004|2005|2003|2005|2004|2005|2003|521
1622016300000|2021-05-26 08:05:00|||||||||121
1622016320000|2021-05-26 08:05:20||2004||2004||2004||2004|64
1622016330000|2021-05-26 08:05:30||2003||2003||2003||2003|0
1622016360000|2021-05-26 08:06:00|2006|2004|2009|2008|2009|2008|2006|2004|1406
1622016400000|2021-05-26 08:06:40|2010|2009|2011|2009|2011|2009|2010|2009|8
1622016410000|2021-05-26 08:06:50|2010|2008|2010|2009|2010|2009|2010|2008|798
1622016420000|2021-05-26 08:07:00|||||||||136
1622016430000|2021-05-26 08:07:10|2011|2008|2013|2011|2013|2011|2011|2008|1461
1622016440000|2021-05-26 08:07:20|2012|2010|2010|2008|2012|2011|2010|2008|1864
1622016450000|2021-05-26 08:07:30||2009||2009||2009||2009|0
1622016460000|2021-05-26 08:07:40|2009|2008|2009|2008|2009|2008|2009|2008|43
1622016490000|2021-05-26 08:08:10||2007||2007||2007||2007|392
1622016520000|2021-05-26 08:08:40||2008||2008||2008||2008|0
1622016560000|2021-05-26 08:09:20|||||||||350
1622016570000|2021-05-26 08:09:30|2010|2009|2011|2009|2011|2009|2009|2008|252
1622016600000|2021-05-26 08:10:00|2010|2008|2009|2007|2011|2008|2009|2007|422
1622016650000|2021-05-26 08:10:50|||||||||2135
1622016680000|2021-05-26 08:11:20|||||||||360
1622016710000|2021-05-26 08:11:50|2010|2008|2010|2008|2010|2009|2010|2007|187
1622016770000|2021-05-26 08:12:50|||||||||88
1622016790000|2021-05-26 08:13:10|2009||2010||2010||2009||214
1622016810000|2021-05-26 08:13:30||2009||2009||2009||2009|469
1622016830000|2021-05-26 08:13:50|||||||||25
1622016840000|2021-05-26 08:14:00|||||||||139
1622016850000|2021-05-26 08:14:10||2008||2008||2008||2008|238
1622016900000|2021-05-26 08:15:00|2009|2007|2009|2007|2009|2007|2009|2007|539
1622016920000|2021-05-26 08:15:20|2008|2006|2007|2006|2008|2006|2007|2006|287
1622016990000|2021-05-26 08:16:30|||||||||30
1622017000000|2021-05-26 08:16:40|2008|2007|2007|2006|2008|2007|2007|2006|627
1622017010000|2021-05-26 08:16:50|2006|2005|2007|2005|2007|2005|2006|2005|619
1622017120000|2021-05-26 08:18:40|2006||2006||2006||2006||0
1622017130000|2021-05-26 08:18:50|2005|2004|2005|2004|2005|2004|2005|2004|432
1622017200000|2021-05-26 08:20:00|2006||2005||2006||2005||131
1622017210000|2021-05-26 08:20:10|||||||||13
1622017430000|2021-05-26 08:23:50|||||||||200
1622017450000|2021-05-26 08:24:10|2006|2005|2007|2006|2007|2006|2006|2005|803
1622017460000|2021-05-26 08:24:20|||||||||387
1622017550000|2021-05-26 08:25:50|2008|2007|2007|2006|2008|2007|2007|2006|653
1622017560000|2021-05-26 08:26:00|||||||||166
1622017580000|2021-05-26 08:26:20|||||||||2003
1622017610000|2021-05-26 08:26:50|||||||||2
1622017680000|2021-05-26 08:28:00|||||||||36
1622017750000|2021-05-26 08:29:10|2006|2005|2007|2006|2007|2006|2006|2005|831
1622017760000|2021-05-26 08:29:20|||||||||76
1622017810000|2021-05-26 08:30:10|2006|2005|2003|2002|2006|2005|2003|2002|1208
1622017820000|2021-05-26 08:30:20|2002|2001|2002|2001|2002|2001|2002|2001|50
1622017830000|2021-05-26 08:30:30||2000||2000||2000||2000|80
1622017850000|2021-05-26 08:30:50|2001||2001||2001||2001||0
1622017900000|2021-05-26 08:31:40|||||||||120
1622017920000|2021-05-26 08:32:00||1999.5||1999.5||1999.5||1999.5|134
1622017930000|2021-05-26 08:32:10|||||||||25
1622017950000|2021-05-26 08:32:30|1999.5|1999|2000|1998.5|2001|1999|1999.5|1998|131
1622017960000|2021-05-26 08:32:40|1999.5||1999.5||2000||1999.5||48
1622017980000|2021-05-26 08:33:00|1999|1998|1999|1998|1999|1998|1999|1998|329
1622017990000|2021-05-26 08:33:10|||||||||8
1622018020000|2021-05-26 08:33:40|1998.5|1997|1998|1997|1998.5|1997|1998|1997|212
1622018040000|2021-05-26 08:34:00|1997.5|1996.5|1998|1997|1998|1997|1997|1996.5|456
1622018060000|2021-05-26 08:34:20|1997.5||1998||1998||1997.5||210
1622018120000|2021-05-26 08:35:20|||||||||32
1622018130000|2021-05-26 08:35:30|1997.5||1998||1998||1997.5||0
1622018170000|2021-05-26 08:36:10|||||||||90
1622018190000|2021-05-26 08:36:30|1997.5||1997.5||1997.5||1997.5||0
1622018220000|2021-05-26 08:37:00|1997|1995.5|1995.5|1994.5|1997|1996|1995.5|1994.5|388
1622018250000|2021-05-26 08:37:30|1995||1995||1995||1995||0
1622018260000|2021-05-26 08:37:40|1994.5|1993.5|1995|1994|1995|1994|1994.5|1993|262
1622018310000|2021-05-26 08:38:30|1994.5||1995||1995||1994.5||1
1622018340000|2021-05-26 08:39:00|1994.5||1994.5||1994.5||1994.5||0
1622018360000|2021-05-26 08:39:20||1993.5||1993.5||1993.5||1993.5|37
1622018370000|2021-05-26 08:39:30|1994||1994||1994||1994||0
1622018380000|2021-05-26 08:39:40||1993||1993||1993||1993|179
1622018400000|2021-05-26 08:40:00|||||||||15
1622018430000|2021-05-26 08:40:30|||||||||4
1622018480000|2021-05-26 08:41:20|1993.5||1993.5||1993.5||1993.5||0
1622018490000|2021-05-26 08:41:30|1994|1993.5|1993.5|1993|1994.5|1993.5|1993.5|1993|551
1622018500000|2021-05-26 08:41:40|||||||||34
1622018510000|2021-05-26 08:41:50|||||||||63
1622018580000|2021-05-26 08:43:00|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|393
1622018590000|2021-05-26 08:43:10|||||||||211
1622018600000|2021-05-26 08:43:20||1993||1993||1993||1993|9
1622018610000|2021-05-26 08:43:30|||||||||4
1622018640000|2021-05-26 08:44:00||1993.5||1993||1993.5||1993|142
1622018670000|2021-05-26 08:44:30|||||||||1
1622018700000|2021-05-26 08:45:00|||||||||2762
1622018730000|2021-05-26 08:45:30||1993.5||1993||1993.5||1993|134
1622018740000|2021-05-26 08:45:40|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1991.5|1547
1622018750000|2021-05-26 08:45:50|||||||||25
1622018760000|2021-05-26 08:46:00|||||||||1248
1622018770000|2021-05-26 08:46:10|1993|1992|1992|1991.5|1993.5|1992.5|1991.5|1990.5|5780
1622018780000|2021-05-26 08:46:20|1993|1992|1992.5|1992|1993|1992|1992.5|1992|449
1622018800000|2021-05-26 08:46:40|||||||||148
1622018850000|2021-05-26 08:47:30|||||||||500
1622018860000|2021-05-26 08:47:40|1993.5|1992.5|1993.5|1992.5|1993.5|1993|1993|1992|1269
1622018880000|2021-05-26 08:48:00|1993|1992|1993|1992.5|1993.5|1992.5|1993|1992|241
1622018900000|2021-05-26 08:48:20|1993.5|1993|1994|1993|1994|1993|1993.5|1993|1183
1622018910000|2021-05-26 08:48:30|1993.5||1993.5||1993.5||1993.5||0
1622018920000|2021-05-26 08:48:40|1993|1992.5|1993|1992|1993|1992.5|1992.5|1992|305
1622018930000|2021-05-26 08:48:50|1992.5|1991.5|1991.5|1990.5|1992.5|1991.5|1991.5|1990.5|246
1622018950000|2021-05-26 08:49:10|1991|1990|1994|1993|1994.5|1993|1990|1989.5|2256
1622018960000|2021-05-26 08:49:20|||||||||4
1622018970000|2021-05-26 08:49:30|1993|1992.5|1992.5|1992|1993|1992.5|1991.5|1990|326
1622019000000|2021-05-26 08:50:00|1993||1993.5||1993.5||1993||273
1622019010000|2021-05-26 08:50:10|1994|1992.5|1996|1994.5|1996|1994.5|1994|1992.5|782
1622019020000|2021-05-26 08:50:20|1996.5|1995|1996.5|1995|1996.5|1995|1996.5|1995|0
1622019030000|2021-05-26 08:50:30|1996|1994.5|1996|1994.5|1996|1994.5|1996|1994.5|0
1622019040000|2021-05-26 08:50:40|1996.5|1995|1996.5|1995.5|1996.5|1995.5|1996.5|1994.5|0
1622019050000|2021-05-26 08:50:50|1996||1996||1996||1996||2
1622019150000|2021-05-26 08:52:30|1997|1996|1996.5|1995.5|1997.5|1996|1996.5|1995.5|132
1622019200000|2021-05-26 08:53:20|||||||||5
1622019210000|2021-05-26 08:53:30||1996||1996||1996||1996|2
1622019220000|2021-05-26 08:53:40|||||||||7
1622019260000|2021-05-26 08:54:20|||||||||12
1622019280000|2021-05-26 08:54:40|||||||||106
1622019310000|2021-05-26 08:55:10|1997.5|1996.5|1996.5|1995.5|1997.5|1996.5|1996.5|1995.5|528
1622019320000|2021-05-26 08:55:20|1996|1995|1996|1995|1996|1995.5|1996|1995|293
1622019330000|2021-05-26 08:55:30|1995.5|1995.5|1995.5|1994.5|1996|1995.5|1995.5|1994.5|131
1622019340000|2021-05-26 08:55:40|||||||||34
1622019370000|2021-05-26 08:56:10||1995||1995||1995||1995|0
1622019390000|2021-05-26 08:56:30|||||||||8
1622019400000|2021-05-26 08:56:40||1994.5||1994.5||1994.5||1994.5|147
1622019410000|2021-05-26 08:56:50|||||||||20
1622019420000|2021-05-26 08:57:00|||||||||16
1622019450000|2021-05-26 08:57:30|1995|1994|1995|1994|1995|1994|1995|1994|555
1622019460000|2021-05-26 08:57:40|||||||||49
1622019480000|2021-05-26 08:58:00|||||||||610
1622019500000|2021-05-26 08:58:20|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|180
1622019510000|2021-05-26 08:58:30|1994|1993|1993.5|1993|1994|1993|1993.5|1993|506
1622019520000|2021-05-26 08:58:40|1994|1993.5|1994.5|1993.5|1994.5|1993.5|1993.5|1993.5|466
1622019560000|2021-05-26 08:59:20|||||||||450
1622019580000|2021-05-26 08:59:40|||||||||17
1622019600000|2021-05-26 09:00:00|||||||||58
1622019610000|2021-05-26 09:00:10|1994|1993|1994.5|1993.5|1994.5|1993.5|1993.5|1992.5|764
1622019620000|2021-05-26 09:00:20|||||||||4
1622019650000|2021-05-26 09:00:50|||||||||6
1622019660000|2021-05-26 09:01:00|1994|1994|1995|1993.5|1995|1994|1994|1993.5|104
1622019670000|2021-05-26 09:01:10|1994.5|1993|1994|1993|1995|1993|1993.5|1992.5|315
1622019680000|2021-05-26 09:01:20|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|4
1622019720000|2021-05-26 09:02:00|||||||||2
1622019740000|2021-05-26 09:02:20|||||||||5
1622019780000|2021-05-26 09:03:00|||||||||3
1622019810000|2021-05-26 09:03:30|||||||||6
1622019880000|2021-05-26 09:04:40|||||||||250
1622019910000|2021-05-26 09:05:10|1993||1993.5||1993.5||1993||432
1622019920000|2021-05-26 09:05:20|1994|1993|1994.5|1993.5|1994.5|1993.5|1994|1993|620
1622019940000|2021-05-26 09:05:40|||||||||7
1622019950000|2021-05-26 09:05:50|1995|1994|1995|1994|1995|1994.5|1995|1994|831
1622019960000|2021-05-26 09:06:00|1995.5|1994.5|1996|1995|1996|1995|1995|1994.5|869
1622019980000|2021-05-26 09:06:20|||||||||25
1622020010000|2021-05-26 09:06:50|1996.5|1995.5|1997|1996.5|1997.5|1996.5|1996.5|1995.5|852
1622020030000|2021-05-26 09:07:10|||||||||6
1622020040000|2021-05-26 09:07:20|||||||||6
1622020050000|2021-05-26 09:07:30|1997.5|1997|1997.5|1996.5|1997.5|1997|1997.5|1996.5|145
1622020060000|2021-05-26 09:07:40|1998|1997|1998|1996.5|1998|1997|1997|1996.5|871
1622020070000|2021-05-26 09:07:50|||||||||106
1622020080000|2021-05-26 09:08:00|1998.5|1997|2001|1999|2001|1999|1998.5|1997|270
1622020090000|2021-05-26 09:08:10|2002|1999.5|2003|2001|2004|2002|2002|1999.5|170
1622020100000|2021-05-26 09:08:20|||||||||6
1622020110000|2021-05-26 09:08:30|||||||||2
1622020120000|2021-05-26 09:08:40|2004|2002|2005|2003|2005|2003|2004|2002|480
1622020140000|2021-05-26 09:09:00|2004||2004||2004||2004||2
1622020160000|2021-05-26 09:09:20|2003|2002|2001|1999|2003|2002|2001|1999|1940
1622020180000|2021-05-26 09:09:40||1999.5||1999.5||1999.5||1999.5|0
1622020260000|2021-05-26 09:11:00|||||||||95
1622020320000|2021-05-26 09:12:00|||||||||2
1622020350000|2021-05-26 09:12:30|2000||2001||2001||2000||353
1622020360000|2021-05-26 09:12:40|||||||||14
1622020410000|2021-05-26 09:13:30|2002|2000|2002|2001|2002|2001|2002|2000|159
1622020470000|2021-05-26 09:14:30|2001|2000|2001|1999.5|2001|2000|2000|1999.5|1774
1622020530000|2021-05-26 09:15:30|||||||||24
1622020730000|2021-05-26 09:18:50|||||||||110
1622020740000|2021-05-26 09:19:00|2002|2000|2002|2001|2003|2001|2001|2000|555
1622020750000|2021-05-26 09:19:10|||||||||7
1622020830000|2021-05-26 09:20:30|||||||||104
1622020840000|2021-05-26 09:20:40|2001|2000|2001|1999.5|2002|2001|2001|1999.5|1235
1622020870000|2021-05-26 09:21:10|2002|2000|2002|2001|2002|2001|2002|2000|114
1622020880000|2021-05-26 09:21:20|2003||2003||2003||2003||148
1622020890000|2021-05-26 09:21:30|2004||2002||2004||2002||14
1622020900000|2021-05-26 09:21:40|||||||||8
1622020940000|2021-05-26 09:22:20|2003|2000|2002|2001|2003|2001|2001|1999.5|927
1622020960000|2021-05-26 09:22:40|||||||||275
1622021000000|2021-05-26 09:23:20|||||||||28
1622021030000|2021-05-26 09:23:50|2003||2002||2003||2002||8
1622021050000|2021-05-26 09:24:10|2003|2002|2003|2001|2003|2002|2003|2001|24
1622021090000|2021-05-26 09:24:50|||||||||2
1622021210000|2021-05-26 09:26:50|2004|2002|2004|2002|2005|2003|2004|2002|462
1622021220000|2021-05-26 09:27:00||2003||2003||2003||2002|11
1622021230000|2021-05-26 09:27:10|||||||||112
1622021280000|2021-05-26 09:28:00|||||||||198
1622021320000|2021-05-26 09:28:40|2005|2004|2005|2004|2006|2004|2005|2003|206
1622021330000|2021-05-26 09:28:50|2004|2003|2003|2002|2004|2004|2003|2002|1773
1622021350000|2021-05-26 09:29:10|2004||2004||2004||2004||530
1622021370000|2021-05-26 09:29:30|||||||||721
1622021380000|2021-05-26 09:29:40||2003||2003||2003||2003|0
1622021390000|2021-05-26 09:29:50||2002||2003||2003||2002|0
1622021400000|2021-05-26 09:30:00|2005|2004|2005|2004|2005|2004|2004|2003|139
1622021410000|2021-05-26 09:30:10|2004|2003|2005|2004|2005|2004|2004|2003|323
1622021440000|2021-05-26 09:30:40|2006|2005|2006|2004|2006|2005|2005|2004|296
1622021450000|2021-05-26 09:30:50|||||||||9
1622021470000|2021-05-26 09:31:10|||||||||8
1622021480000|2021-05-26 09:31:20|||||||||8
1622021490000|2021-05-26 09:31:30|2007|2005|2008|2006|2008|2007|2007|2005|512
1622021500000|2021-05-26 09:31:40||2007||2007||2007||2007|0
1622021510000|2021-05-26 09:31:50|2009||2009||2009||2009||0
1622021520000|2021-05-26 09:32:00|2008|2008|2008|2007|2008|2008|2008|2007|17
1622021590000|2021-05-26 09:33:10|||||||||186
1622021650000|2021-05-26 09:34:10|||||||||265
1622021660000|2021-05-26 09:34:20|2009|2008|2009|2008|2009|2008|2009|2008|62
1622021680000|2021-05-26 09:34:40|||||||||10
1622021690000|2021-05-26 09:34:50|2010||2010||2010||2009||335
1622021700000|2021-05-26 09:35:00|||||||||3
1622021720000|2021-05-26 09:35:20|2009|2007|2010|2008|2010|2008|2009|2007|1328
1622021730000|2021-05-26 09:35:30||2009||2009||2009||2009|0
1622021740000|2021-05-26 09:35:40|2011||2010||2011||2010||3
1622021750000|2021-05-26 09:35:50|2011|2010|2013|2011|2013|2011|2010|2010|82
1622021760000|2021-05-26 09:36:00|2012|2010|2012|2010|2012|2010|2012|2010|4
1622021780000|2021-05-26 09:36:20|||||||||3
1622021810000|2021-05-26 09:36:50|||||||||120
1622021820000|2021-05-26 09:37:00||2011||2011||2011||2011|0
1622021850000|2021-05-26 09:37:30|2011|2010|2012|2010|2012|2010|2011|2010|1256
1622021860000|2021-05-26 09:37:40||2011||2011||2011||2011|0
1622021880000|2021-05-26 09:38:00|||||||||2
1622021920000|2021-05-26 09:38:40|2013|2012|2013|2012|2013|2012|2013|2012|23
1622021950000|2021-05-26 09:39:10|||||||||12
1622021960000|2021-05-26 09:39:20|2014||2013||2014||2013||58
1622021980000|2021-05-26 09:39:40|2012|2011|2012|2010|2012|2011|2012|2010|752
1622022080000|2021-05-26 09:41:20|||||||||610
1622022110000|2021-05-26 09:41:50|||||||||23
1622022140000|2021-05-26 09:42:20|||||||||109
1622022180000|2021-05-26 09:43:00|2011|2009|2011|2010|2012|2010|2010|2009|1041
1622022190000|2021-05-26 09:43:10|2012||2011||2012||2011||14
1622022220000|2021-05-26 09:43:40|2012|2011|2013|2012|2013|2012|2012|2011|356
1622022230000|2021-05-26 09:43:50|2012|2011|2013|2011|2013|2011|2012|2011|548
1622022240000|2021-05-26 09:44:00|2012||2012||2012||2012||36
1622022250000|2021-05-26 09:44:10|||||||||3
1622022310000|2021-05-26 09:45:10||2010||2010||2010||2010|837
1622022360000|2021-05-26 09:46:00|||||||||4
1622022430000|2021-05-26 09:47:10|2011||2012||2012||2011||0
1622022480000|2021-05-26 09:48:00|||||||||16
1622022490000|2021-05-26 09:48:10||2011||2011||2011||2011|0
1622022530000|2021-05-26 09:48:50|||||||||94
1622022540000|2021-05-26 09:49:00|||||||||45
1622022580000|2021-05-26 09:49:40||2010||2010||2010||2010|580
1622022590000|2021-05-26 09:49:50|2011||2011||2011||2011||0
1622022600000|2021-05-26 09:50:00|||||||||246
1622022630000|2021-05-26 09:50:30|||||||||113
1622022700000|2021-05-26 09:51:40|||||||||148
1622022710000|2021-05-26 09:51:50||2009||2009||2009||2009|608
1622022750000|2021-05-26 09:52:30|2010|2008|2010|2008|2010|2008|2009|2008|405
1622022760000|2021-05-26 09:52:40||2009||2009||2009||2009|0
1622022770000|2021-05-26 09:52:50|2011|2010|2011|2010|2011|2010|2011|2010|275
1622022780000|2021-05-26 09:53:00|2012||2012||2012||2012||156
1622022810000|2021-05-26 09:53:30|||||||||18
1622022820000|2021-05-26 09:53:40|||||||||44
1622022900000|2021-05-26 09:55:00|2013|2011|2012|2010|2013|2011|2012|2010|63
1622022920000|2021-05-26 09:55:20||2011||2011||2011||2011|0
1622022940000|2021-05-26 09:55:40|2013||2012||2013||2012||58
1622022960000|2021-05-26 09:56:00|||||||||140
1622022970000|2021-05-26 09:56:10|||||||||315
1622022980000|2021-05-26 09:56:20|2011|2010|2012|2010|2012|2011|2011|2010|1464
1622023140000|2021-05-26 09:59:00|||||||||13
1622023160000|2021-05-26 09:59:20|||||||||119
1622023250000|2021-05-26 10:00:50|||||||||135
1622023290000|2021-05-26 10:01:30|2011||2012||2012||2011||369
1622023350000|2021-05-26 10:02:30|2013|2011|2013|2012|2013|2012|2013|2011|754
1622023400000|2021-05-26 10:03:20|||||||||12
1622023440000|2021-05-26 10:04:00|2014|2013|2014|2013|2014|2013|2014|2012|134
1622023450000|2021-05-26 10:04:10|2015|2014|2016|2015|2016|2015|2014|2014|767
1622023460000|2021-05-26 10:04:20|2017||2016||2017||2016||221
1622023470000|2021-05-26 10:04:30|||||||||8
1622023490000|2021-05-26 10:04:50|||||||||369
1622023520000|2021-05-26 10:05:20|||||||||1
1622023540000|2021-05-26 10:05:40|2017|2016|2017|2016|2017|2016|2016|2015|171
1622023550000|2021-05-26 10:05:50|||||||||1000
1622023560000|2021-05-26 10:06:00||2015||2015||2015||2015|1091
1622023590000|2021-05-26 10:06:30|2016|2014|2011|2008|2016|2014|2010|2008|5566
1622023620000|2021-05-26 10:07:00||2009||2010||2010||2008|0
1622023630000|2021-05-26 10:07:10|2010|2009|2011|2009|2011|2009|2010|2009|91
1622023660000|2021-05-26 10:07:40|2010|2008|2008|2006|2010|2008|2008|2006|674
1622023680000|2021-05-26 10:08:00|||||||||16
1622023690000|2021-05-26 10:08:10|||||||||87
1622023700000|2021-05-26 10:08:20|2007|2005|2008|2006|2008|2006|2007|2005|675
1622023720000|2021-05-26 10:08:40||2007||2006||2007||2006|200
1622023750000|2021-05-26 10:09:10|||||||||7
1622023760000|2021-05-26 10:09:20|2007||2008||2008||2007||150
1622023800000|2021-05-26 10:10:00||2007||2006||2007||2006|97
1622023830000|2021-05-26 10:10:30|2007|2005|2005|2004|2007|2005|2005|2004|1197
1622023840000|2021-05-26 10:10:40|||||||||33
1622023850000|2021-05-26 10:10:50|2004|2003|2004|2003|2005|2003|2004|2003|893
1622023860000|2021-05-26 10:11:00|2003|2002|2003|2002|2004|2002|2003|2002|429
1622023920000|2021-05-26 10:12:00|2004|2003|2005|2003|2005|2003|2003|2002|42
1622023970000|2021-05-26 10:12:50|2006|2004|2006|2004|2006|2004|2006|2004|248
1622023990000|2021-05-26 10:13:10|||||||||6
1622024070000|2021-05-26 10:14:30|||||||||8
1622024110000|2021-05-26 10:15:10|||||||||30
1622024120000|2021-05-26 10:15:20|2007|2005|2007|2005|2008|2006|2006|2005|927
1622024200000|2021-05-26 10:16:40|2006||2007||2007||2006||272
1622024340000|2021-05-26 10:19:00|||||||||146
1622024360000|2021-05-26 10:19:20||2006||2005||2006||2005|137
1622024370000|2021-05-26 10:19:30|||||||||2
1622024450000|2021-05-26 10:20:50|||||||||215
1622024480000|2021-05-26 10:21:20|||||||||126
1622024490000|2021-05-26 10:21:30|2006||2007||2007||2006||125
1622024540000|2021-05-26 10:22:20|||||||||124
1622024590000|2021-05-26 10:23:10|||||||||166
1622024660000|2021-05-26 10:24:20|2006|2004|2005|2004|2006|2004|2005|2004|1217
1622024670000|2021-05-26 10:24:30|2004|2003|2004|2003|2004|2003|2004|2003|314
1622024690000|2021-05-26 10:24:50|||||||||76
1622024730000|2021-05-26 10:25:30|||||||||36
1622024750000|2021-05-26 10:25:50|||||||||33
1622024770000|2021-05-26 10:26:10|||||||||1
1622024780000|2021-05-26 10:26:20|2005|2004|2005|2004|2005|2004|2005|2004|471
1622024790000|2021-05-26 10:26:30|||||||||198
1622024800000|2021-05-26 10:26:40|2004|2003|2004|2003|2005|2003|2004|2003|577
1622024860000|2021-05-26 10:27:40|||||||||9
1622024880000|2021-05-26 10:28:00|||||||||2
1622024890000|2021-05-26 10:28:10|2005|2004|2006|2005|2006|2005|2005|2004|853
1622024900000|2021-05-26 10:28:20|2007|2006|2007|2006|2007|2006|2007|2006|152
1622024960000|2021-05-26 10:29:20|||||||||162
1622025000000|2021-05-26 10:30:00|2008|2007|2007|2006|2008|2007|2007|2006|643
1622025020000|2021-05-26 10:30:20|||||||||60
1622025090000|2021-05-26 10:31:30|2008|2007|2008|2006|2008|2007|2008|2006|187
1622025100000|2021-05-26 10:31:40|2007||2007||2007||2007||0
1622025120000|2021-05-26 10:32:00|2008|2007|2007|2006|2008|2007|2007|2006|276
1622025140000|2021-05-26 10:32:20|2006|2005|2006|2005|2007|2005|2006|2004|2046
1622025150000|2021-05-26 10:32:30|||||||||214
1622025200000|2021-05-26 10:33:20|2005|2004|2004|2002|2005|2004|2004|2002|686
1622025220000|2021-05-26 10:33:40|||||||||20
1622025230000|2021-05-26 10:33:50|2003||2003||2003||2003||131
1622025280000|2021-05-26 10:34:40|||||||||130
1622025290000|2021-05-26 10:34:50|2002|2001|2002|2001|2002|2001|2002|2001|230
1622025300000|2021-05-26 10:35:00|||||||||106
1622025380000|2021-05-26 10:36:20|2003||2002||2003||2002||501
1622025480000|2021-05-26 10:38:00|||||||||6
1622025560000|2021-05-26 10:39:20|||||||||11
1622025590000|2021-05-26 10:39:50|||||||||4
1622025610000|2021-05-26 10:40:10|2003|2002|2003|2001|2003|2002|2003|2001|480
1622025630000|2021-05-26 10:40:30|||||||||9
1622025720000|2021-05-26 10:42:00|||||||||5
1622025770000|2021-05-26 10:42:50|||||||||113
1622025820000|2021-05-26 10:43:40|||||||||122
1622025830000|2021-05-26 10:43:50|||||||||241
1622025950000|2021-05-26 10:45:50|2002|2002|2005|2003|2005|2004|2002|2002|2703
1622025960000|2021-05-26 10:46:00|2004||2004||2004||2004||1499
1622025990000|2021-05-26 10:46:30|2003|2002|2003|2001|2004|2003|2003|2001|1662
1622026010000|2021-05-26 10:46:50|||||||||100
1622026030000|2021-05-26 10:47:10|2004|2002|2004|2002|2004|2003|2004|2002|389
1622026040000|2021-05-26 10:47:20|||||||||50
1622026050000|2021-05-26 10:47:30|||||||||211
1622026100000|2021-05-26 10:48:20|2003||2003||2003||2003||1276
1622026110000|2021-05-26 10:48:30|2002|2001|2002|2001|2002|2001|2002|2001|119
1622026120000|2021-05-26 10:48:40|2001|2000|2001|2000|2001|2000|2001|2000|225
1622026140000|2021-05-26 10:49:00|||||||||6
1622026150000|2021-05-26 10:49:10|||||||||78
1622026180000|2021-05-26 10:49:40|||||||||119
1622026190000|2021-05-26 10:49:50|||||||||4
1622026210000|2021-05-26 10:50:10|||||||||182
1622026230000|2021-05-26 10:50:30|||||||||170
1622026250000|2021-05-26 10:50:50|||||||||10
1622026280000|2021-05-26 10:51:20|2000|1999.5|1999.5|1998.5|2000|1999.5|1999.5|1998.5|1249
1622026310000|2021-05-26 10:51:50|2000|1999|2001|2000|2001|2000|2000|1998.5|956
1622026350000|2021-05-26 10:52:30|2002|1999.5|2001|2000|2002|2001|2001|1999.5|300
1622026400000|2021-05-26 10:53:20|||||||||21
1622026420000|2021-05-26 10:53:40|2002||2001||2002||2001||374
1622026450000|2021-05-26 10:54:10|||||||||5
1622026480000|2021-05-26 10:54:40|2002|2001|2002|2000|2002|2001|2002|2000|180
1622026590000|2021-05-26 10:56:30||2001||2001||2001||2001|0
1622026640000|2021-05-26 10:57:20|2003||2002||2003||2002||1280
1622026650000|2021-05-26 10:57:30|||||||||12
1622026680000|2021-05-26 10:58:00|||||||||93
1622026730000|2021-05-26 10:58:50|||||||||164
1622026750000|2021-05-26 10:59:10|||||||||145
1622026760000|2021-05-26 10:59:20|||||||||6
1622026790000|2021-05-26 10:59:50|||||||||19
1622026800000|2021-05-26 11:00:00|2003|2002|2003|2002|2003|2002|2002|2001|161
1622026880000|2021-05-26 11:01:20|2002|2001|2002|2001|2003|2002|2002|2001|2555
1622026930000|2021-05-26 11:02:10|2001|2000|1998.5|1997.5|2001|2000|1998.5|1997.5|2208
1622026940000|2021-05-26 11:02:20|1998|1997|1998|1997|1998|1997|1998|1997|14
1622026950000|2021-05-26 11:02:30|1997.5||1997.5||1997.5||1997.5||283
1622026990000|2021-05-26 11:03:10|1998|1997.5|1999.5|1998|1999.5|1998.5|1998|1997.5|1991
1622027000000|2021-05-26 11:03:20||1998.5||1998.5||1998.5||1998.5|36
1622027070000|2021-05-26 11:04:30|2000|1999|2000|1998.5|2000|1999|2000|1998.5|756
1622027080000|2021-05-26 11:04:40|1999.5||1999.5||1999.5||1999.5||184
1622027090000|2021-05-26 11:04:50|2000|1998|1998.5|1998|2000|1998|1998.5|1998|65
1622027100000|2021-05-26 11:05:00|1998|1997|1997.5|1997|1998|1997|1997.5|1995.5|283
1622027150000|2021-05-26 11:05:50|1997|1996|1996.5|1995.5|1997|1996|1996.5|1995.5|3
1622027160000|2021-05-26 11:06:00|1996||1996||1996||1996||130
1622027170000|2021-05-26 11:06:10||1994.5||1995||1995.5||1994.5|0
1622027180000|2021-05-26 11:06:20||1995.5||1995.5||1995.5||1995.5|0
1622027220000|2021-05-26 11:07:00|||||||||125
1622027240000|2021-05-26 11:07:20|1995.5|1994.5|1994.5|1994|1995.5|1994.5|1994.5|1992.5|204
1622027250000|2021-05-26 11:07:30|||||||||991
1622027280000|2021-05-26 11:08:00||1993.5||1994||1994||1993.5|375
1622027290000|2021-05-26 11:08:10|||||||||62
1622027310000|2021-05-26 11:08:30|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|207
1622027390000|2021-05-26 11:09:50|||||||||4
1622027400000|2021-05-26 11:10:00|||||||||2
1622027460000|2021-05-26 11:11:00|||||||||7
1622027470000|2021-05-26 11:11:10||1993||1993||1993||1993|106
1622027480000|2021-05-26 11:11:20|||||||||98
1622027490000|2021-05-26 11:11:30|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|236
1622027580000|2021-05-26 11:13:00|1994||1994.5||1994.5||1994||16
1622027710000|2021-05-26 11:15:10|1994|1994|1994|1993|1994|1994|1993.5|1993|1567
1622027740000|2021-05-26 11:15:40||1993.5||1993||1993.5||1993|0
1622027770000|2021-05-26 11:16:10|1994.5|1993.5|1994|1993.5|1994.5|1993.5|1994|1993|318
1622027780000|2021-05-26 11:16:20|||||||||7
1622027820000|2021-05-26 11:17:00|||||||||46
1622027890000|2021-05-26 11:18:10|1994.5||1994.5||1994.5||1994||158
1622027900000|2021-05-26 11:18:20|1994||1994||1994||1994||0
1622027910000|2021-05-26 11:18:30|1993.5|1993|1993.5|1993|1993.5|1993|1993.5|1993|79
1622027940000|2021-05-26 11:19:00|||||||||137
1622027990000|2021-05-26 11:19:50|||||||||3
1622028010000|2021-05-26 11:20:10|1994||1993.5||1994||1993.5||281
1622028020000|2021-05-26 11:20:20|||||||||137
1622028070000|2021-05-26 11:21:10|1993|1992.5|1993|1992.5|1993|1992.5|1993|1992.5|401
1622028130000|2021-05-26 11:22:10|1993.5||1993.5||1993.5||1993.5||320
1622028160000|2021-05-26 11:22:40|||||||||123
1622028170000|2021-05-26 11:22:50|1993||1993||1993||1993||0
1622028200000|2021-05-26 11:23:20|1992.5|1992|1992|1991.5|1993|1992.5|1992|1991|697
1622028220000|2021-05-26 11:23:40|1991.5|1991|1991.5|1990.5|1991.5|1991|1991.5|1990.5|98
1622028310000|2021-05-26 11:25:10|1991||1991.5||1991.5||1991||81
1622028320000|2021-05-26 11:25:20|1992|1991|1992|1991|1992.5|1991|1992|1991|750
1622028330000|2021-05-26 11:25:30|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|56
1622028400000|2021-05-26 11:26:40||1991||1990.5||1991||1990.5|210
1622028410000|2021-05-26 11:26:50|||||||||137
1622028460000|2021-05-26 11:27:40|1991|1990|1991.5|1990.5|1991.5|1990.5|1990.5|1990|324
1622028520000|2021-05-26 11:28:40|1992|1991|1993|1992|1993.5|1992.5|1992|1990.5|2146
1622028530000|2021-05-26 11:28:50|1993.5|1992.5|1993|1992|1993.5|1992.5|1993|1992|237
1622028540000|2021-05-26 11:29:00|1993.5|1992.5|1991|1990|1993.5|1992.5|1990.5|1990|709
1622028580000|2021-05-26 11:29:40|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|160
1622028590000|2021-05-26 11:29:50|||||||||4
1622028610000|2021-05-26 11:30:10|1990||1990||1990||1990||0
1622028620000|2021-05-26 11:30:20|||||||||9
1622028630000|2021-05-26 11:30:30|||||||||31
1622028640000|2021-05-26 11:30:40|||||||||2
1622028670000|2021-05-26 11:31:10|||||||||4
1622028680000|2021-05-26 11:31:20|||||||||8
1622028690000|2021-05-26 11:31:30|1990.5|1989|1989.5|1988.5|1990.5|1989.5|1989.5|1988.5|1065
1622028700000|2021-05-26 11:31:40|1989|1989|1990.5|1989.5|1991|1990|1989|1988.5|1381
1622028720000|2021-05-26 11:32:00|1991|1990|1990.5|1989.5|1991|1990|1990.5|1989.5|594
1622028730000|2021-05-26 11:32:10|||||||||12
1622028780000|2021-05-26 11:33:00|1991|1990|1990.5|1990|1991|1990|1990.5|1989.5|374
1622028790000|2021-05-26 11:33:10|1991|1990.5|1991|1990|1991|1990.5|1990.5|1990|447
1622028830000|2021-05-26 11:33:50|1990.5||1990.5||1990.5||1990.5||250
1622028840000|2021-05-26 11:34:00|||||||||580
1622028890000|2021-05-26 11:34:50|||||||||10
1622028900000|2021-05-26 11:35:00|1991|1990.5|1991.5|1990.5|1991.5|1990.5|1991|1990.5|455
1622028950000|2021-05-26 11:35:50|1992|1991|1992.5|1991|1992.5|1992|1991.5|1990.5|1063
1622028980000|2021-05-26 11:36:20||1991.5||1991.5||1991.5||1991.5|0
1622029000000|2021-05-26 11:36:40|1992|1991|1991|1990|1992|1991|1991|1990|461
1622029010000|2021-05-26 11:36:50||1989.5||1989.5||1989.5||1989.5|291
1622029030000|2021-05-26 11:37:10|||||||||38
1622029100000|2021-05-26 11:38:20|||||||||100
1622029130000|2021-05-26 11:38:50||1990||1990||1990||1990|500
1622029140000|2021-05-26 11:39:00|||||||||1
1622029150000|2021-05-26 11:39:10|1991.5|1990.5|1992|1990.5|1992|1990.5|1991|1990.5|1108
1622029160000|2021-05-26 11:39:20|||||||||38
1622029170000|2021-05-26 11:39:30|1992.5|1991|1992.5|1991.5|1992.5|1992|1992.5|1991|719
1622029190000|2021-05-26 11:39:50|||||||||4
1622029210000|2021-05-26 11:40:10||1992||1991.5||1992||1991.5|205
1622029250000|2021-05-26 11:40:50|||||||||10
1622029300000|2021-05-26 11:41:40|1992|1991|1991|1990|1992|1991|1991|1990|1801
1622029330000|2021-05-26 11:42:10|||||||||2
1622029360000|2021-05-26 11:42:40|1990.5|1989.5|1990|1988.5|1990.5|1989.5|1990|1988.5|859
1622029390000|2021-05-26 11:43:10|||||||||4
1622029440000|2021-05-26 11:44:00|1991|1989|1990.5|1989.5|1991|1990|1990.5|1989|390
1622029450000|2021-05-26 11:44:10|1991.5|1990|1991.5|1990|1991.5|1990|1991|1990|235
1622029530000|2021-05-26 11:45:30|1990.5|1990.5|1992|1991.5|1992|1991.5|1990.5|1990.5|1483
1622029540000|2021-05-26 11:45:40||1991||1991||1991||1991|16
1622029550000|2021-05-26 11:45:50|||||||||10
1622029620000|2021-05-26 11:47:00|1992.5|1991.5|1992.5|1991.5|1992.5|1992|1992.5|1991.5|318
1622029630000|2021-05-26 11:47:10|1992|1991|1991.5|1990.5|1992|1991|1991|1990.5|718
1622029640000|2021-05-26 11:47:20|||||||||399
1622029690000|2021-05-26 11:48:10|1991|1990|1990.5|1990|1991|1990|1990.5|1990|234
1622029760000|2021-05-26 11:49:20|1990|1989.5|1990|1989|1990|1989.5|1990|1988.5|276
1622029780000|2021-05-26 11:49:40||1989.5||1989||1989.5||1989|767
1622029790000|2021-05-26 11:49:50|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|10
1622029820000|2021-05-26 11:50:20|1990|1989|1990|1989|1990|1989|1989.5|1989|31
1622029830000|2021-05-26 11:50:30|||||||||249
1622029870000|2021-05-26 11:51:10|1989.5|1988.5|1989|1988|1989.5|1988.5|1989|1988|766
1622029900000|2021-05-26 11:51:40|1988.5||1988.5||1988.5||1988.5||0
1622029910000|2021-05-26 11:51:50|1989|1988.5|1989|1988.5|1989|1988.5|1989|1988|418
1622029960000|2021-05-26 11:52:40|||||||||179
1622029970000|2021-05-26 11:52:50|1989.5||1989.5||1989.5||1989.5||80
1622030080000|2021-05-26 11:54:40|1990|1989|1988.5|1988|1990|1989|1988.5|1988|916
1622030090000|2021-05-26 11:54:50|1989.5|1988.5|1990|1988.5|1990|1988.5|1989|1988.5|598
1622030110000|2021-05-26 11:55:10||1989||1989||1989||1989|0
1622030130000|2021-05-26 11:55:30|1989.5|1988.5|1987.5|1986.5|1990|1988.5|1987.5|1986.5|1617
1622030140000|2021-05-26 11:55:40|||||||||2
1622030190000|2021-05-26 11:56:30|||||||||43
1622030230000|2021-05-26 11:57:10|||||||||202
1622030250000|2021-05-26 11:57:30|1988|1987|1989|1987.5|1989|1988|1988|1986.5|943
1622030260000|2021-05-26 11:57:40||1988||1988||1988||1988|16
1622030280000|2021-05-26 11:58:00|1988.5|1987.5|1987.5|1986.5|1989|1987.5|1987.5|1986.5|382
1622030320000|2021-05-26 11:58:40|||||||||85
1622030340000|2021-05-26 11:59:00|||||||||203
1622030380000|2021-05-26 11:59:40|1988|1987|1987.5|1986.5|1988|1987.5|1987.5|1986.5|596
1622030390000|2021-05-26 11:59:50|||||||||4
1622030430000|2021-05-26 12:00:30|1987|1986|1986.5|1985.5|1987.5|1986|1986.5|1985|988
1622030460000|2021-05-26 12:01:00|1987|1986|1987|1985.5|1987|1986|1987|1985.5|68
1622030470000|2021-05-26 12:01:10|||||||||37
1622030480000|2021-05-26 12:01:20|||||||||917
1622030490000|2021-05-26 12:01:30|1986.5|1986|1987|1986|1987|1986|1986.5|1986|244
1622030530000|2021-05-26 12:02:10|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|143
1622030540000|2021-05-26 12:02:20|1987|1986|1986.5|1985.5|1987|1986|1986.5|1985.5|125
1622030600000|2021-05-26 12:03:20|1986|1985|1985|1984.5|1986|1985|1985|1984.5|310
1622030610000|2021-05-26 12:03:30|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983|165
1622030620000|2021-05-26 12:03:40|1984|1983|1984|1983|1984|1983|1984|1983|0
1622030650000|2021-05-26 12:04:10||1983.5||1983||1983.5||1983|1139
1622030680000|2021-05-26 12:04:40|1983.5|1982.5|1981.5|1980.5|1984|1982.5|1981.5|1980|1479
1622030700000|2021-05-26 12:05:00|||||||||52
1622030720000|2021-05-26 12:05:20|1982|1981|1982.5|1981|1982.5|1981|1981.5|1980.5|1172
1622030740000|2021-05-26 12:05:40|1982|1981.5|1982|1981|1982.5|1981.5|1982|1981|250
1622030790000|2021-05-26 12:06:30||1981.5||1981.5||1981.5||1981|105
1622030800000|2021-05-26 12:06:40|||||||||78
1622030810000|2021-05-26 12:06:50|||||||||2
1622030830000|2021-05-26 12:07:10|||||||||4
1622030850000|2021-05-26 12:07:30|||||||||2
1622030870000|2021-05-26 12:07:50||1981||1981||1981||1981|0
1622030880000|2021-05-26 12:08:00|1981.5|1980.5|1980.5|1980|1981.5|1980.5|1980.5|1980|466
1622030920000|2021-05-26 12:08:40|1979|1979.5|1980.5|1979.5|1980.5|1979.5|1979|1978.5|4053
1622030930000|2021-05-26 12:08:50|||||||||2
1622030940000|2021-05-26 12:09:00|||||||||11
1622030950000|2021-05-26 12:09:10|1981|1980|1981.5|1980.5|1981.5|1980.5|1981|1979.5|578
1622030960000|2021-05-26 12:09:20|1981|1980|1981|1979.5|1981|1980|1981|1979.5|0
1622030970000|2021-05-26 12:09:30|1980.5||1980.5||1980.5||1980.5||8
1622030980000|2021-05-26 12:09:40||1980||1979.5||1980||1979.5|572
1622030990000|2021-05-26 12:09:50|||||||||4
1622031010000|2021-05-26 12:10:10|1981|1980|1981|1979.5|1981|1980|1981|1979.5|292
1622031020000|2021-05-26 12:10:20|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1980|0
1622031040000|2021-05-26 12:10:40|||||||||26
1622031050000|2021-05-26 12:10:50|||||||||2
1622031070000|2021-05-26 12:11:10|1982|1980.5|1981.5|1980.5|1982|1981|1981.5|1980.5|473
1622031090000|2021-05-26 12:11:30|1981|1980|1980|1979.5|1981|1980|1980|1979.5|1668
1622031100000|2021-05-26 12:11:40|1979.5|1979|1976.5|1975|1979.5|1979|1976.5|1975|1474
1622031110000|2021-05-26 12:11:50|||||||||519
1622031120000|2021-05-26 12:12:00|||||||||859
1622031130000|2021-05-26 12:12:10|||||||||829
1622031140000|2021-05-26 12:12:20|1977|1975.5|1977.5|1976|1977.5|1976|1977|1975.5|1112
1622031150000|2021-05-26 12:12:30|||||||||4
1622031160000|2021-05-26 12:12:40|||||||||5
1622031190000|2021-05-26 12:13:10|1977|1975.5|1977.5|1976|1977.5|1976|1976.5|1975.5|802
1622031200000|2021-05-26 12:13:20|||||||||50
1622031210000|2021-05-26 12:13:30|||||||||300
1622031270000|2021-05-26 12:14:30|||||||||27
1622031360000|2021-05-26 12:16:00|1977|1975.5|1977|1975.5|1977|1975.5|1976|1975.5|867
1622031400000|2021-05-26 12:16:40|1977.5|1976|1977|1975.5|1977.5|1976|1977|1975.5|125
1622031430000|2021-05-26 12:17:10|1976.5|1976|1975.5|1974.5|1976.5|1976|1975.5|1973.5|1774
1622031440000|2021-05-26 12:17:20|||||||||350
1622031460000|2021-05-26 12:17:40|1976|1975|1977|1975.5|1977|1975.5|1975.5|1974.5|1141
1622031480000|2021-05-26 12:18:00||1976||1975.5||1976||1975.5|158
1622031490000|2021-05-26 12:18:10||1976||1975.5||1976||1975.5|0
1622031520000|2021-05-26 12:18:40|1976.5|1976|1977.5|1976|1978|1976.5|1976.5|1975.5|2004
1622031580000|2021-05-26 12:19:40|1977||1977.5||1977.5||1977||1
1622031590000|2021-05-26 12:19:50||1976.5||1976||1976.5||1976|146
1622031610000|2021-05-26 12:20:10|1977|1975.5|1976|1975|1977|1975.5|1976|1974.5|1079
1622031620000|2021-05-26 12:20:20|1976.5||1976.5||1976.5||1976.5||30
1622031650000|2021-05-26 12:20:50|1976|1974.5|1976|1974.5|1976|1974.5|1976|1974.5|141
1622031740000|2021-05-26 12:22:20|1975.5|1974|1975|1974|1975.5|1974|1975|1974|770
1622031760000|2021-05-26 12:22:40|||||||||10
1622031790000|2021-05-26 12:23:10|1974.5|1973.5|1973.5|1972.5|1974.5|1973.5|1973.5|1972.5|141
1622031800000|2021-05-26 12:23:20|||||||||110
1622031840000|2021-05-26 12:24:00|1973|1972|1973|1971.5|1973.5|1972.5|1973|1971.5|1589
1622031880000|2021-05-26 12:24:40||1972||1972||1972||1972|0
1622031900000|2021-05-26 12:25:00|1974|1971.5|1972.5|1971|1974|1971.5|1971.5|1971|2270
1622031910000|2021-05-26 12:25:10|1972||1972||1972||1972||0
1622031930000|2021-05-26 12:25:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971|504
1622031940000|2021-05-26 12:25:40|1973||1973||1973||1973||163
1622031960000|2021-05-26 12:26:00|1972.5|1971|1972.5|1971|1973|1971|1972.5|1971|100
1622031980000|2021-05-26 12:26:20|1973|1971.5|1972.5|1971.5|1973|1971.5|1972.5|1971.5|577
1622032010000|2021-05-26 12:26:50|1972|1971|1971|1970|1972|1971|1971|1969.5|652
1622032020000|2021-05-26 12:27:00|1970.5|1970.5|1970.5|1969.5|1970.5|1970.5|1970.5|1969.5|283
1622032030000|2021-05-26 12:27:10|1971|1970|1971|1970|1971.5|1970|1971|1970|802
1622032090000|2021-05-26 12:28:10|1970.5|1969.5|1971|1970|1971|1970|1970|1969.5|1155
1622032130000|2021-05-26 12:28:50||1969.5||1969.5||1969.5||1969.5|0
1622032150000|2021-05-26 12:29:10|1970.5||1970.5||1971||1970.5||137
1622032180000|2021-05-26 12:29:40|1970|1969|1970|1969|1970|1969|1970|1969|1374
1622032190000|2021-05-26 12:29:50|1969.5|1969.5|1970|1969|1970.5|1969.5|1969.5|1969|639
1622032200000|2021-05-26 12:30:00|||||||||26
1622032220000|2021-05-26 12:30:20|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|223
1622032240000|2021-05-26 12:30:40|1969.5||1969.5||1969.5||1969||12
1622032260000|2021-05-26 12:31:00|1969||1969||1969||1969||0
1622032280000|2021-05-26 12:31:20|1968.5|1968|1969|1968|1969|1968|1968.5|1968|85
1622032310000|2021-05-26 12:31:50|1968.5||1968.5||1968.5||1968.5||100
1622032320000|2021-05-26 12:32:00|1969|1968.5|1970.5|1969.5|1971|1970|1968.5|1968.5|2574
1622032350000|2021-05-26 12:32:30|1971|1970|1972|1970|1972|1970|1971|1969.5|897
1622032520000|2021-05-26 12:35:20|1972.5|1970.5|1973|1972|1973|1972|1972.5|1970.5|762
1622032550000|2021-05-26 12:35:50|||||||||142
1622032580000|2021-05-26 12:36:20||1972.5||1972||1972.5||1972|336
1622032600000|2021-05-26 12:36:40|1972.5|1971.5|1971|1970|1972.5|1971.5|1971|1970|1360
1622032610000|2021-05-26 12:36:50|||||||||4
1622032640000|2021-05-26 12:37:20|||||||||150
1622032660000|2021-05-26 12:37:40|1970.5||1971||1971||1970.5||54
1622032680000|2021-05-26 12:38:00|1970.5|1969.5|1969.5|1968.5|1971|1969.5|1969.5|1968.5|714
1622032690000|2021-05-26 12:38:10||1968||1968||1968||1967.5|0
1622032700000|2021-05-26 12:38:20||1968.5||1968.5||1968.5||1968.5|0
1622032790000|2021-05-26 12:39:50|1969||1969||1969||1969||24
1622032800000|2021-05-26 12:40:00||1968||1968||1968||1968|16
1622032810000|2021-05-26 12:40:10|1969.5|1968.5|1969|1968|1969.5|1968.5|1969|1968|79
1622032840000|2021-05-26 12:40:40|||||||||54
1622032850000|2021-05-26 12:40:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|462
1622032920000|2021-05-26 12:42:00||1968||1967.5||1968||1967.5|184
1622032930000|2021-05-26 12:42:10|1968|1967|1968|1967|1968|1967|1967.5|1967|1034
1622032950000|2021-05-26 12:42:30|||||||||56
1622032980000|2021-05-26 12:43:00|1968.5|1967.5|1969.5|1968.5|1969.5|1968.5|1968.5|1967.5|1265
1622032990000|2021-05-26 12:43:10|||||||||32
1622033030000|2021-05-26 12:43:50|1970|1969|1970|1969|1970|1969.5|1970|1969|169
1622033070000|2021-05-26 12:44:30||1969.5||1969||1969.5||1969|0
1622033160000|2021-05-26 12:46:00|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|136
1622033170000|2021-05-26 12:46:10|1969.5|1967.5|1969|1968|1969.5|1968|1968.5|1967|459
1622033260000|2021-05-26 12:47:40|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|68
1622033300000|2021-05-26 12:48:20|||||||||2195
1622033310000|2021-05-26 12:48:30|1969|1968|1969|1968|1969.5|1968|1969|1968|558
1622033320000|2021-05-26 12:48:40|||||||||105
1622033350000|2021-05-26 12:49:10|1969.5||1969.5||1969.5||1969||87
1622033390000|2021-05-26 12:49:50|||||||||5
1622033440000|2021-05-26 12:50:40|||||||||47
1622033540000|2021-05-26 12:52:20|||||||||25
1622033560000|2021-05-26 12:52:40|1969|1967.5|1969.5|1968|1969.5|1968|1968.5|1967.5|1633
1622033570000|2021-05-26 12:52:50|||||||||500
1622033580000|2021-05-26 12:53:00|1969|1967.5|1967.5|1966.5|1969|1968|1967.5|1966.5|2398
1622033590000|2021-05-26 12:53:10|||||||||2
1622033600000|2021-05-26 12:53:20|1968|1967|1969|1968|1969|1968|1968|1967|543
1622033610000|2021-05-26 12:53:30|||||||||231
1622033620000|2021-05-26 12:53:40|||||||||113
1622033640000|2021-05-26 12:54:00|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|302
1622033690000|2021-05-26 12:54:50||1968||1968||1968||1968|0
1622033710000|2021-05-26 12:55:10|||||||||10
1622033770000|2021-05-26 12:56:10|1969.5|1968.5|1971|1970|1971|1970|1969.5|1968.5|1375
1622033780000|2021-05-26 12:56:20||1970.5||1970||1970.5||1969.5|117
1622033790000|2021-05-26 12:56:30|1970.5||1970.5||1970.5||1970.5||0
1622033800000|2021-05-26 12:56:40|1970|1969.5|1968.5|1967.5|1970.5|1969.5|1968.5|1967.5|712
1622033820000|2021-05-26 12:57:00|1968|1967|1968|1966.5|1968|1967|1967.5|1966.5|185
1622033830000|2021-05-26 12:57:10|1968.5|1967|1967.5|1966.5|1968.5|1967|1967.5|1966.5|493
1622033840000|2021-05-26 12:57:20|1967|1967|1968.5|1967|1968.5|1967|1967|1967|783
1622033880000|2021-05-26 12:58:00|1968||1968||1968||1968||0
1622033970000|2021-05-26 12:59:30|1968.5|1967.5|1969.5|1968.5|1970|1968.5|1968.5|1967|625
1622033990000|2021-05-26 12:59:50|||||||||5
1622034000000|2021-05-26 13:00:00|1969|1968|1969|1968|1969|1968.5|1969|1968|299
1622034010000|2021-05-26 13:00:10||1968.5||1968.5||1968.5||1968.5|0
1622034030000|2021-05-26 13:00:30|1968.5|1968|1968.5|1968|1969|1968|1968.5|1968|328
1622034060000|2021-05-26 13:01:00|1968|1967.5|1968|1967|1968.5|1967.5|1968|1967|267
1622034120000|2021-05-26 13:02:00|1967.5|1966.5|1967|1966.5|1967.5|1966.5|1967|1966.5|802
1622034140000|2021-05-26 13:02:20|1967.5||1967.5||1967.5||1967.5||352
1622034150000|2021-05-26 13:02:30|1968|1967|1969.5|1968.5|1969.5|1968.5|1968|1967|1569
1622034170000|2021-05-26 13:02:50||1969||1969||1969||1969|0
1622034180000|2021-05-26 13:03:00|1970||1970||1970||1970||51
1622034190000|2021-05-26 13:03:10|1970.5|1969.5|1971|1970|1971|1970|1970.5|1969.5|69
1622034210000|2021-05-26 13:03:30|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|120
1622034220000|2021-05-26 13:03:40|1971|1970|1970|1968.5|1971|1970|1970|1968.5|513
1622034230000|2021-05-26 13:03:50|1969.5||1969.5||1969.5||1969.5||0
1622034240000|2021-05-26 13:04:00|1969|1968|1969|1967.5|1969|1968|1968.5|1967|341
1622034260000|2021-05-26 13:04:20||1968||1968||1968||1968|0
1622034300000|2021-05-26 13:05:00|1968.5||1969||1969||1968.5||12
1622034350000|2021-05-26 13:05:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|51
1622034360000|2021-05-26 13:06:00||1968||1967.5||1968||1967.5|0
1622034370000|2021-05-26 13:06:10|||||||||34
1622034400000|2021-05-26 13:06:40|1968||1968||1968||1968||0
1622034420000|2021-05-26 13:07:00|1967.5|1967|1968.5|1967.5|1968.5|1967.5|1967.5|1967|867
1622034470000|2021-05-26 13:07:50||1967||1967||1967||1967|0
1622034490000|2021-05-26 13:08:10|1968||1968||1968||1968||1400
1622034500000|2021-05-26 13:08:20|||||||||2
1622034580000|2021-05-26 13:09:40|||||||||40
1622034590000|2021-05-26 13:09:50|1967|1966.5|1967|1966.5|1967.5|1967|1967|1966.5|647
1622034600000|2021-05-26 13:10:00|1967.5||1967.5||1967.5||1967||97
1622034610000|2021-05-26 13:10:10|1968|1967|1967.5|1966.5|1968|1967|1967.5|1966.5|493
1622034620000|2021-05-26 13:10:20|||||||||55
1622034650000|2021-05-26 13:10:50|||||||||50
1622034660000|2021-05-26 13:11:00|1967||1967||1967||1967||0
1622034690000|2021-05-26 13:11:30|1966.5|1966|1966.5|1966|1966.5|1966|1966.5|1966|1095
1622034700000|2021-05-26 13:11:40|1967||1967||1967||1966.5||112
1622034710000|2021-05-26 13:11:50||1966.5||1966||1966.5||1966|0
1622034760000|2021-05-26 13:12:40|||||||||3
1622034790000|2021-05-26 13:13:10|1966.5|1965.5|1966|1965.5|1967|1965.5|1966|1965.5|728
1622034840000|2021-05-26 13:14:00|1966.5||1966.5||1966.5||1966.5||207
1622034880000|2021-05-26 13:14:40|1967|1966|1967|1966.5|1968|1967|1967|1965.5|2099
1622034910000|2021-05-26 13:15:10|||||||||6
1622034940000|2021-05-26 13:15:40|1967.5|1967|1968|1967|1968|1967.5|1967|1967|1093
1622034960000|2021-05-26 13:16:00|1968.5|1967.5|1969|1967.5|1969.5|1968|1968.5|1967.5|760
1622034970000|2021-05-26 13:16:10||1968||1968||1968||1968|0
1622035090000|2021-05-26 13:18:10|1968.5|1967.5|1967.5|1967|1968.5|1967.5|1967.5|1967|1610
1622035100000|2021-05-26 13:18:20|||||||||190
1622035110000|2021-05-26 13:18:30|||||||||50
1622035140000|2021-05-26 13:19:00|||||||||14
1622035150000|2021-05-26 13:19:10|1968|1967.5|1968|1967.5|1968.5|1967.5|1968|1967.5|411
1622035160000|2021-05-26 13:19:20|1968.5||1968.5||1968.5||1968.5||194
1622035190000|2021-05-26 13:19:50||1968||1968||1968||1968|262
1622035210000|2021-05-26 13:20:10|1969||1969||1969||1969||181
1622035250000|2021-05-26 13:20:50|1968.5||1968.5||1968.5||1968.5||91
1622035260000|2021-05-26 13:21:00|1969||1969||1969||1969||169
1622035320000|2021-05-26 13:22:00|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|536
1622035340000|2021-05-26 13:22:20||1968||1968||1968||1968|20
1622035350000|2021-05-26 13:22:30|||||||||231
1622035360000|2021-05-26 13:22:40|1969|1968.5|1969|1968|1969|1968.5|1969|1968|63
1622035370000|2021-05-26 13:22:50|||||||||93
1622035380000|2021-05-26 13:23:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968|822
1622035400000|2021-05-26 13:23:20|||||||||10
1622035430000|2021-05-26 13:23:50|1970|1969|1971.5|1970|1972|1971|1970|1969|1408
1622035440000|2021-05-26 13:24:00|1971|1969.5|1970.5|1969|1971|1969.5|1970|1969|257
1622035450000|2021-05-26 13:24:10|1970|1968.5|1968.5|1967.5|1970|1968.5|1968.5|1967.5|1261
1622035460000|2021-05-26 13:24:20|1968|1967|1968|1967|1968|1967|1967.5|1967|146
1622035470000|2021-05-26 13:24:30|||||||||19
1622035480000|2021-05-26 13:24:40|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|434
1622035500000|2021-05-26 13:25:00|1967||1967||1967||1967||174
1622035520000|2021-05-26 13:25:20||1966||1966||1966||1966|77
1622035570000|2021-05-26 13:26:10|1966.5|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|115
1622035580000|2021-05-26 13:26:20||1966||1966||1966||1966|0
1622035590000|2021-05-26 13:26:30|1967.5|1966.5|1967|1966|1967.5|1967|1967|1966|416
1622035600000|2021-05-26 13:26:40|1966.5|1966.5|1966|1965.5|1966.5|1966.5|1966|1965.5|298
1622035610000|2021-05-26 13:26:50|||||||||481
1622035630000|2021-05-26 13:27:10|1965.5|1965|1965|1964.5|1965.5|1965|1965|1964.5|235
1622035650000|2021-05-26 13:27:30|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|783
1622035660000|2021-05-26 13:27:40|1965|1964|1964.5|1964|1965|1964|1964.5|1964|863
1622035670000|2021-05-26 13:27:50|1965|1963.5|1964.5|1963.5|1965|1963.5|1964|1963.5|822
1622035680000|2021-05-26 13:28:00|1964|1963|1964|1963.5|1964|1963.5|1963.5|1963|135
1622035690000|2021-05-26 13:28:10|||||||||2
1622035710000|2021-05-26 13:28:30|1964.5|1964|1965.5|1964|1965.5|1964.5|1964.5|1964|1113
1622035720000|2021-05-26 13:28:40|1965||1965||1965||1965||0
1622035730000|2021-05-26 13:28:50|1964.5|1963.5|1963.5|1962|1964.5|1963.5|1963.5|1962|2090
1622035750000|2021-05-26 13:29:10|1963||1963||1963||1963||0
1622035780000|2021-05-26 13:29:40||1962.5||1962||1962.5||1962|235
1622035790000|2021-05-26 13:29:50||1962.5||1962||1962.5||1962|29
1622035800000|2021-05-26 13:30:00|1963.5|1962.5|1964|1963|1964|1963|1963.5|1962.5|671
1622035810000|2021-05-26 13:30:10|1964.5|1963.5|1966|1965|1966|1965|1964.5|1963|1502
1622035830000|2021-05-26 13:30:30|||||||||5
1622035840000|2021-05-26 13:30:40|1966.5|1965.5|1967|1966|1967|1966|1966.5|1965.5|1137
1622035850000|2021-05-26 13:30:50|1967.5|1966.5|1967|1966.5|1967.5|1966.5|1967|1966.5|309
1622035870000|2021-05-26 13:31:10|1967.5|1967|1967.5|1966.5|1968|1967|1967|1966.5|577
1622035880000|2021-05-26 13:31:20||1967||1966.5||1967||1966.5|232
1622035890000|2021-05-26 13:31:30|1968|1967|1968|1967|1968|1967|1968|1967|2
1622035900000|2021-05-26 13:31:40|1968.5|1967.5|1969.5|1968|1969.5|1968|1968.5|1967|635
1622035920000|2021-05-26 13:32:00|1970.5|1968.5|1970.5|1969.5|1970.5|1969.5|1970|1968.5|823
1622035930000|2021-05-26 13:32:10|1971||1970.5||1971||1970.5||99
1622035940000|2021-05-26 13:32:20|1971|1970|1972.5|1970.5|1972.5|1970.5|1970.5|1970|347
1622035960000|2021-05-26 13:32:40||1971||1971.5||1971.5||1971|12
1622035970000|2021-05-26 13:32:50|1973|1972|1973|1972|1973|1972|1972.5|1971.5|358
1622035980000|2021-05-26 13:33:00|1973.5|1972.5|1974.5|1972.5|1974.5|1972.5|1973.5|1972.5|266
1622036020000|2021-05-26 13:33:40|1975|1973|1974.5|1973.5|1975|1974|1974.5|1973|830
1622036030000|2021-05-26 13:33:50|1974|1973|1974.5|1973|1974.5|1973|1974|1973|1316
1622036040000|2021-05-26 13:34:00|||||||||34
1622036060000|2021-05-26 13:34:20|1974||1974||1974||1974||0
1622036120000|2021-05-26 13:35:20|1973.5|1972.5|1972|1971.5|1973.5|1972.5|1971.5|1971|1536
1622036140000|2021-05-26 13:35:40|1972.5|1972|1972|1971.5|1973|1972|1972|1971.5|1186
1622036170000|2021-05-26 13:36:10|||||||||101
1622036180000|2021-05-26 13:36:20|1971.5|1971|1971|1970.5|1972|1971|1971|1970.5|394
1622036210000|2021-05-26 13:36:50|1970.5|1970|1970.5|1969|1970.5|1970|1970.5|1969|303
1622036220000|2021-05-26 13:37:00|1970||1970||1970||1970||211
1622036230000|2021-05-26 13:37:10|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|193
1622036240000|2021-05-26 13:37:20|1970||1970||1970||1970||2
1622036260000|2021-05-26 13:37:40|1970.5||1970.5||1970.5||1970.5||73
1622036270000|2021-05-26 13:37:50|1971|1970|1971.5|1970|1971.5|1970.5|1971|1970|228
1622036280000|2021-05-26 13:38:00|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|0
1622036300000|2021-05-26 13:38:20|1971.5|1970|1972|1971|1972|1971|1971|1970|756
1622036310000|2021-05-26 13:38:30|1971.5|1971.5|1971.5|1970|1971.5|1971.5|1971.5|1970|337
1622036320000|2021-05-26 13:38:40|1971||1971||1971||1971||0
1622036330000|2021-05-26 13:38:50|1970.5||1970.5||1970.5||1970.5||0
1622036340000|2021-05-26 13:39:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969|596
1622036350000|2021-05-26 13:39:10|1970.5||1970.5||1970.5||1970.5||68
1622036390000|2021-05-26 13:39:50|||||||||16
1622036430000|2021-05-26 13:40:30|1971|1970|1971.5|1970|1971.5|1971|1971|1970|580
1622036450000|2021-05-26 13:40:50|1971|1969.5|1971|1970|1971|1970|1971|1969.5|0
1622036480000|2021-05-26 13:41:20||1970.5||1970.5||1970.5||1970.5|0
1622036490000|2021-05-26 13:41:30|1971.5|1971|1972|1971|1972|1971|1971.5|1971|908
1622036510000|2021-05-26 13:41:50|1972.5|1971.5|1974.5|1973.5|1974.5|1973.5|1972.5|1971.5|502
1622036540000|2021-05-26 13:42:20|||||||||142
1622036550000|2021-05-26 13:42:30|1974|1973|1972|1971.5|1974|1973|1972|1971.5|745
1622036590000|2021-05-26 13:43:10|1971.5|1971|1971.5|1971|1971.5|1971|1971.5|1971|5
1622036600000|2021-05-26 13:43:20|1972||1972||1972||1972||171
1622036610000|2021-05-26 13:43:30|1971.5||1971.5||1971.5||1971.5||105
1622036620000|2021-05-26 13:43:40|||||||||21
1622036630000|2021-05-26 13:43:50|1971|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|399
1622036650000|2021-05-26 13:44:10||1969.5||1969.5||1969.5||1969.5|6
1622036680000|2021-05-26 13:44:40||1970||1969.5||1970||1969.5|15
1622036700000|2021-05-26 13:45:00|1971|1970|1971|1970|1971|1970|1970.5|1969.5|368
1622036710000|2021-05-26 13:45:10|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970|203
1622036720000|2021-05-26 13:45:20||1971||1971||1971||1971|0
1622036730000|2021-05-26 13:45:30|1971|1970.5|1970.5|1969.5|1971|1970.5|1970.5|1969.5|765
1622036740000|2021-05-26 13:45:40|1970||1970||1970||1970||0
1622036750000|2021-05-26 13:45:50|||||||||3
1622036770000|2021-05-26 13:46:10|||||||||34
1622036790000|2021-05-26 13:46:30|||||||||80
1622036800000|2021-05-26 13:46:40|||||||||2
1622036830000|2021-05-26 13:47:10|1969.5|1969|1970|1969|1970|1969|1969.5|1969|339
1622036840000|2021-05-26 13:47:20|1969.5||1969.5||1969.5||1969.5||24
1622036850000|2021-05-26 13:47:30|||||||||222
1622036860000|2021-05-26 13:47:40|||||||||14
1622036870000|2021-05-26 13:47:50|1970||1970||1970||1970||0
1622036910000|2021-05-26 13:48:30|||||||||250
1622036920000|2021-05-26 13:48:40|1969.5||1969.5||1969.5||1969.5||230
1622036930000|2021-05-26 13:48:50|||||||||886
1622036940000|2021-05-26 13:49:00|1970||1970||1970||1969.5||120
1622036980000|2021-05-26 13:49:40|1970.5|1969.5|1972|1970.5|1972.5|1970.5|1970.5|1969|1693
1622036990000|2021-05-26 13:49:50|1972.5|1971|1973|1972.5|1973|1972.5|1972.5|1971|678
1622037000000|2021-05-26 13:50:00||1972||1972||1972||1972|88
1622037040000|2021-05-26 13:50:40|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972|693
1622037070000|2021-05-26 13:51:10|1973|1972|1971|1970|1973|1972|1971|1970|1201
1622037100000|2021-05-26 13:51:40||1970.5||1970.5||1970.5||1970.5|0
1622037110000|2021-05-26 13:51:50|||||||||26
1622037140000|2021-05-26 13:52:20||1970||1970||1970||1970|33
1622037150000|2021-05-26 13:52:30|1970.5||1971||1971||1970.5||159
1622037160000|2021-05-26 13:52:40|||||||||12
1622037220000|2021-05-26 13:53:40|1970.5|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|688
1622037230000|2021-05-26 13:53:50|||||||||272
1622037240000|2021-05-26 13:54:00|||||||||16
1622037250000|2021-05-26 13:54:10|1970|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|785
1622037270000|2021-05-26 13:54:30|||||||||146
1622037290000|2021-05-26 13:54:50||1970||1970||1970||1969.5|377
1622037310000|2021-05-26 13:55:10||1969.5||1969.5||1969.5||1969.5|0
1622037320000|2021-05-26 13:55:20||1970||1970||1970||1970|0
1622037330000|2021-05-26 13:55:30|1971||1971||1971||1971||129
1622037340000|2021-05-26 13:55:40|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970.5|990
1622037350000|2021-05-26 13:55:50|||||||||1
1622037370000|2021-05-26 13:56:10|||||||||726
1622037400000|2021-05-26 13:56:40||1971||1971||1971||1971|0
1622037420000|2021-05-26 13:57:00|1972||1971.5||1972||1971.5||0
1622037430000|2021-05-26 13:57:10|1971|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|1329
1622037440000|2021-05-26 13:57:20|||||||||26
1622037450000|2021-05-26 13:57:30|1971||1971||1971||1971||352
1622037460000|2021-05-26 13:57:40||1970.5||1970||1970.5||1970|152
1622037490000|2021-05-26 13:58:10|1971.5|1970.5|1971|1970.5|1971.5|1970.5|1971|1970.5|371
1622037500000|2021-05-26 13:58:20||1970||1970||1970||1970|572
1622037520000|2021-05-26 13:58:40|||||||||1
1622037550000|2021-05-26 13:59:10||1970.5||1970||1970.5||1970|848
1622037580000|2021-05-26 13:59:40||1970.5||1970||1970.5||1970|504
1622037590000|2021-05-26 13:59:50|||||||||10
1622037610000|2021-05-26 14:00:10||1970.5||1970||1970.5||1970|117
1622037620000|2021-05-26 14:00:20|||||||||51
1622037630000|2021-05-26 14:00:30|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|50
1622037660000|2021-05-26 14:01:00|1971|1970|1971|1970|1971|1970|1971|1970|44
1622037670000|2021-05-26 14:01:10|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|221
1622037680000|2021-05-26 14:01:20||1970.5||1970||1970.5||1970|0
1622037720000|2021-05-26 14:02:00|||||||||12
1622037730000|2021-05-26 14:02:10|1970.5||1971||1971||1970.5||357
1622037750000|2021-05-26 14:02:30|1971.5|1970.5|1974|1973|1974|1973|1971|1970.5|2249
1622037760000|2021-05-26 14:02:40|1974.5|1973.5|1975|1973.5|1975|1974|1974.5|1973.5|908
1622037770000|2021-05-26 14:02:50|1974.5|1974|1974.5|1973.5|1974.5|1974.5|1974.5|1973.5|673
1622037790000|2021-05-26 14:03:10|||||||||81
1622037810000|2021-05-26 14:03:30|1975|1974|1975|1974|1975|1974|1974.5|1974|372
1622037820000|2021-05-26 14:03:40|||||||||201
1622037830000|2021-05-26 14:03:50|1974.5|1973.5|1975|1974|1975|1974|1974|1973.5|672
1622037840000|2021-05-26 14:04:00|1975.5|1974.5|1975.5|1975|1975.5|1975|1975.5|1974.5|1000
1622037850000|2021-05-26 14:04:10|||||||||4
1622037870000|2021-05-26 14:04:30|||||||||270
1622037880000|2021-05-26 14:04:40|1975|1974.5|1974.5|1974|1975|1974.5|1974.5|1974|592
1622037900000|2021-05-26 14:05:00|||||||||57
1622037910000|2021-05-26 14:05:10|1974|1973|1974|1973|1974|1973.5|1973|1972.5|1007
1622037920000|2021-05-26 14:05:20|1973.5||1973.5||1973.5||1973.5||0
1622037930000|2021-05-26 14:05:30|1974||1973.5||1974||1973.5||0
1622037940000|2021-05-26 14:05:40|1973|1972.5|1973|1972.5|1973|1972.5|1973|1972.5|142
1622037950000|2021-05-26 14:05:50|||||||||50
1622037960000|2021-05-26 14:06:00|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|29
1622037970000|2021-05-26 14:06:10|1972||1972||1972||1972||0
1622037980000|2021-05-26 14:06:20||1970.5||1970.5||1970.5||1970.5|186
1622038020000|2021-05-26 14:07:00||1970||1970.5||1970.5||1970|0
1622038030000|2021-05-26 14:07:10||1970||1970.5||1970.5||1970|0
1622038040000|2021-05-26 14:07:20||1971||1971||1971||1971|166
1622038080000|2021-05-26 14:08:00|1971.5|1970.5|1971|1970|1972|1970.5|1971|1970|273
1622038100000|2021-05-26 14:08:20|||||||||3
1622038130000|2021-05-26 14:08:50|1970.5||1971||1971||1970.5||173
1622038140000|2021-05-26 14:09:00|1970.5|1970.5|1970|1969|1971|1970.5|1970|1969|3985
1622038150000|2021-05-26 14:09:10|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|58
1622038170000|2021-05-26 14:09:30|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|54
1622038180000|2021-05-26 14:09:40|1969||1969||1969||1969||157
1622038190000|2021-05-26 14:09:50|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968|831
1622038200000|2021-05-26 14:10:00|1969.5|1969|1971|1969.5|1971|1969.5|1969.5|1969|1465
1622038210000|2021-05-26 14:10:10|1971.5|1970|1971.5|1970.5|1971.5|1970.5|1971.5|1970|64
1622038220000|2021-05-26 14:10:20||1970||1970||1970||1970|0
1622038230000|2021-05-26 14:10:30||1970.5||1970.5||1970.5||1970.5|0
1622038240000|2021-05-26 14:10:40|1971|1970|1971|1970|1971.5|1970|1970.5|1970|125
1622038270000|2021-05-26 14:11:10|1970.5|1970.5|1970.5|1969.5|1971|1970.5|1970|1969.5|1316
1622038280000|2021-05-26 14:11:20|1971.5|1970|1971.5|1970|1971.5|1970|1971.5|1969.5|231
1622038320000|2021-05-26 14:12:00|||||||||100
1622038330000|2021-05-26 14:12:10|1971||1971||1971||1971||0
1622038340000|2021-05-26 14:12:20|1971.5|1970.5|1972|1971|1972|1971|1971|1970.5|276
1622038350000|2021-05-26 14:12:30|1972.5|1971.5|1972.5|1972|1973|1972|1972.5|1971|429
1622038380000|2021-05-26 14:13:00|1973|1972.5|1972.5|1972|1973.5|1973|1972.5|1971.5|951
1622038430000|2021-05-26 14:13:50|1972|1971.5|1971.5|1970.5|1972|1971.5|1971.5|1970|700
1622038450000|2021-05-26 14:14:10|1971|1970|1971|1970|1971|1970|1970.5|1970|1371
1622038470000|2021-05-26 14:14:30|1970.5||1970.5||1970.5||1970.5||0
1622038480000|2021-05-26 14:14:40|1971||1971||1971||1971||318
1622038530000|2021-05-26 14:15:30|1971.5||1971||1971.5||1971||192
1622038550000|2021-05-26 14:15:50|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970|219
1622038560000|2021-05-26 14:16:00|1972|1971|1972.5|1972|1972.5|1972|1971.5|1971|462
1622038570000|2021-05-26 14:16:10|1972|1971|1971.5|1970|1972|1971|1971.5|1970|37
1622038600000|2021-05-26 14:16:40|1971||1971||1971||1971||0
1622038640000|2021-05-26 14:17:20|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|776
1622038650000|2021-05-26 14:17:30||1970||1970||1970||1970|1505
1622038660000|2021-05-26 14:17:40|1970|1969.5|1970|1969.5|1970.5|1969.5|1970|1969.5|483
1622038670000|2021-05-26 14:17:50|1970.5||1970||1970.5||1970||153
1622038690000|2021-05-26 14:18:10|||||||||346
1622038700000|2021-05-26 14:18:20|1970.5|1970|1971|1970|1971|1970|1970.5|1970|308
1622038720000|2021-05-26 14:18:40|1970.5|1969.5|1969.5|1968.5|1971|1969.5|1969.5|1968.5|760
1622038750000|2021-05-26 14:19:10|1970|1969|1969.5|1969|1970|1969|1969.5|1968.5|636
1622038780000|2021-05-26 14:19:40|||||||||28
1622038790000|2021-05-26 14:19:50|||||||||35
1622038800000|2021-05-26 14:20:00|1970|1968.5|1970|1968.5|1970|1968.5|1970|1968.5|2
1622038810000|2021-05-26 14:20:10|1969.5||1969.5||1969.5||1969.5||1
1622038830000|2021-05-26 14:20:30|1970|1969|1969.5|1968.5|1970|1969|1969.5|1968.5|233
1622038860000|2021-05-26 14:21:00|||||||||111
1622038870000|2021-05-26 14:21:10|1969|1968|1968.5|1968|1969|1968|1968.5|1968|688
1622038880000|2021-05-26 14:21:20||1967.5||1967.5||1967.5||1967.5|105
1622038890000|2021-05-26 14:21:30|1968||1968||1968||1968||0
1622038910000|2021-05-26 14:21:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|50
1622038920000|2021-05-26 14:22:00||1966||1966||1966||1966|29
1622038930000|2021-05-26 14:22:10|1967|1965.5|1966.5|1966|1967|1966|1966.5|1965.5|384
1622038950000|2021-05-26 14:22:30||1965.5||1965.5||1965.5||1965.5|66
1622038960000|2021-05-26 14:22:40|||||||||611
1622038980000|2021-05-26 14:23:00|||||||||353
1622039000000|2021-05-26 14:23:20|1967|1966|1968.5|1967.5|1968.5|1968|1967|1965.5|1374
1622039010000|2021-05-26 14:23:30|1969|1968|1968|1966.5|1969|1968|1968|1966.5|1493
1622039030000|2021-05-26 14:23:50|1967.5||1967.5||1967.5||1967.5||0
1622039040000|2021-05-26 14:24:00|1967|1966|1967|1966|1967|1966|1967|1966|217
1622039070000|2021-05-26 14:24:30|||||||||2
1622039100000|2021-05-26 14:25:00|1967.5|1966.5|1967|1966|1967.5|1966.5|1967|1966|198
1622039160000|2021-05-26 14:26:00|1966.5|1965.5|1966|1965|1966.5|1965.5|1966|1965|589
1622039170000|2021-05-26 14:26:10|1965.5||1965.5||1965.5||1965.5||21
1622039200000|2021-05-26 14:26:40|1966||1965.5||1966||1965.5||367
1622039210000|2021-05-26 14:26:50|1966||1966||1966||1965.5||169
1622039220000|2021-05-26 14:27:00|||||||||163
1622039230000|2021-05-26 14:27:10|||||||||123
1622039250000|2021-05-26 14:27:30|1965.5|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|192
1622039260000|2021-05-26 14:27:40|1965.5||1965.5||1965.5||1965.5||475
1622039290000|2021-05-26 14:28:10|1966||1965.5||1966||1965.5||357
1622039300000|2021-05-26 14:28:20|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|210
1622039330000|2021-05-26 14:28:50|1965||1965||1965.5||1965||83
1622039340000|2021-05-26 14:29:00|1964.5|1964|1964.5|1964|1964.5|1964|1964.5|1964|364
1622039380000|2021-05-26 14:29:40|||||||||303
1622039390000|2021-05-26 14:29:50|1964|1963.5|1963.5|1963|1964.5|1963.5|1963.5|1963|726
1622039400000|2021-05-26 14:30:00|1964||1964||1964||1964||250
1622039430000|2021-05-26 14:30:30|||||||||45
1622039450000|2021-05-26 14:30:50|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964|1963|988
1622039460000|2021-05-26 14:31:00|1964||1964||1964||1964||0
1622039480000|2021-05-26 14:31:20|||||||||96
1622039510000|2021-05-26 14:31:50|1964.5|1963.5|1965.5|1965|1965.5|1965|1964.5|1963|1562
1622039520000|2021-05-26 14:32:00|1966||1967||1967||1966||1254
1622039530000|2021-05-26 14:32:10|1966.5||1966.5||1966.5||1966||0
1622039540000|2021-05-26 14:32:20||1965.5||1965.5||1965.5||1965.5|8
1622039550000|2021-05-26 14:32:30||1966||1966||1966||1966|0
1622039560000|2021-05-26 14:32:40|1967||1967||1967||1967||184
1622039590000|2021-05-26 14:33:10|1966.5|1965.5|1965.5|1965|1966.5|1965.5|1965.5|1965|731
1622039600000|2021-05-26 14:33:20|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|8
1622039610000|2021-05-26 14:33:30|||||||||1
1622039630000|2021-05-26 14:33:50||1964||1964||1964||1964|0
1622039640000|2021-05-26 14:34:00|1965.5|1964.5|1965|1964|1965.5|1964.5|1965|1964|417
1622039680000|2021-05-26 14:34:40|||||||||2
1622039730000|2021-05-26 14:35:30|1964.5|1963.5|1962.5|1961.5|1964.5|1963.5|1962.5|1961.5|876
1622039740000|2021-05-26 14:35:40|1962|1961|1962|1961|1962|1961|1962|1961|0
1622039750000|2021-05-26 14:35:50|1961.5||1962||1962||1961.5||134
1622039770000|2021-05-26 14:36:10|||||||||253
1622039780000|2021-05-26 14:36:20|||||||||152
1622039790000|2021-05-26 14:36:30|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|351
1622039800000|2021-05-26 14:36:40|||||||||107
1622039810000|2021-05-26 14:36:50|1960.5|1959.5|1960|1959.5|1960.5|1959.5|1960|1959.5|689
1622039820000|2021-05-26 14:37:00|1959.5|1958.5|1959|1958|1959.5|1959|1959|1957.5|8
1622039830000|2021-05-26 14:37:10|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957|162
1622039840000|2021-05-26 14:37:20|1959|1958|1959|1957.5|1959|1958|1958.5|1957.5|484
1622039850000|2021-05-26 14:37:30|1958.5|1957|1959|1957.5|1959|1957.5|1957.5|1956|2394
1622039880000|2021-05-26 14:38:00|||||||||6
1622039910000|2021-05-26 14:38:30|||||||||125
1622039930000|2021-05-26 14:38:50|1958.5||1958.5||1959||1958.5||4368
1622039940000|2021-05-26 14:39:00|1958||1958.5||1958.5||1958||716
1622039950000|2021-05-26 14:39:10|1958|1957|1958|1957|1958|1957|1958|1957|339
1622039960000|2021-05-26 14:39:20|1957.5|1956.5|1957.5|1956|1957.5|1956.5|1957.5|1956|384
1622039980000|2021-05-26 14:39:40|1957|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|317
1622039990000|2021-05-26 14:39:50|||||||||11
1622040010000|2021-05-26 14:40:10|1957|1957|1957.5|1956.5|1957.5|1957|1957|1956.5|50
1622040050000|2021-05-26 14:40:50|||||||||253
1622040060000|2021-05-26 14:41:00|1958|1957|1956.5|1956|1958|1957|1956.5|1956|624
1622040070000|2021-05-26 14:41:10|1957||1956.5||1957||1956.5||411
1622040090000|2021-05-26 14:41:30||1955.5||1955.5||1955.5||1955.5|480
1622040110000|2021-05-26 14:41:50|||||||||310
1622040130000|2021-05-26 14:42:10|1957|1956|1958|1957|1958|1957|1957|1956|903
1622040150000|2021-05-26 14:42:30|1957.5|1956.5|1957.5|1956.5|1958|1956.5|1957.5|1956.5|155
1622040180000|2021-05-26 14:43:00|1957|1956|1957|1955.5|1957|1956|1957|1955.5|148
1622040190000|2021-05-26 14:43:10|1956.5|1955|1956|1955|1956.5|1955|1956|1955|306
1622040200000|2021-05-26 14:43:20|||||||||120
1622040210000|2021-05-26 14:43:30|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|741
1622040240000|2021-05-26 14:44:00|1956||1956||1956||1956||311
1622040250000|2021-05-26 14:44:10|1955|1955|1955|1954.5|1955|1955|1955|1954.5|442
1622040260000|2021-05-26 14:44:20|||||||||1000
1622040270000|2021-05-26 14:44:30|||||||||500
1622040290000|2021-05-26 14:44:50|1954.5|1954|1954.5|1954|1954.5|1954|1954.5|1954|382
1622040300000|2021-05-26 14:45:00|1955|1954.5|1955|1954|1955|1954.5|1955|1954|617
1622040310000|2021-05-26 14:45:10|1954.5|1953.5|1953|1951.5|1954.5|1953.5|1953|1951.5|761
1622040320000|2021-05-26 14:45:20|1952.5|1951|1952.5|1951.5|1952.5|1951.5|1952.5|1951|0
1622040330000|2021-05-26 14:45:30|1953|1952|1953.5|1952.5|1954|1952.5|1953|1952|1620
1622040340000|2021-05-26 14:45:40|||||||||18177
1622040380000|2021-05-26 14:46:20|1953|1952|1953|1951.5|1953|1952|1953|1951.5|500
1622040430000|2021-05-26 14:47:10|1952.5|1951|1952|1951|1952.5|1951|1952|1951|14
1622040440000|2021-05-26 14:47:20|1951.5|1950.5|1951|1950|1952|1950.5|1951|1950|566
1622040450000|2021-05-26 14:47:30|1951.5|1950.5|1951.5|1950.5|1952|1951|1951.5|1950|1396
1622040460000|2021-05-26 14:47:40|1952|1951|1952.5|1951.5|1952.5|1951.5|1952|1951|209
1622040480000|2021-05-26 14:48:00|1953||1952.5||1953||1952.5||180
1622040490000|2021-05-26 14:48:10|1953||1952.5||1953||1952.5||12
1622040510000|2021-05-26 14:48:30|1953||1952.5||1953||1952.5||247
1622040520000|2021-05-26 14:48:40|1953|1952|1954.5|1952.5|1954.5|1952.5|1952.5|1952|1532
1622040530000|2021-05-26 14:48:50|1954||1954||1954||1954||100
1622040540000|2021-05-26 14:49:00|1953.5|1952|1952|1951|1953.5|1952|1952|1951|1075
1622040550000|2021-05-26 14:49:10|1951.5|1950.5|1951|1950|1951.5|1950.5|1951|1950|933
1622040560000|2021-05-26 14:49:20|1950.5|1949.5|1950|1948.5|1950.5|1949.5|1950|1948.5|815
1622040570000|2021-05-26 14:49:30|1949.5||1949.5||1949.5||1949.5||0
1622040590000|2021-05-26 14:49:50|||||||||11
1622040600000|2021-05-26 14:50:00|1950|1949|1950.5|1949.5|1951|1949.5|1949.5|1949|768
1622040610000|2021-05-26 14:50:10|1951|1950.5|1951.5|1950|1951.5|1950.5|1950.5|1949.5|501
1622040620000|2021-05-26 14:50:20||1950.5||1950.5||1950.5||1950.5|0
1622040630000|2021-05-26 14:50:30|||||||||730
1622040650000|2021-05-26 14:50:50|||||||||10
1622040660000|2021-05-26 14:51:00|1951|1950|1951|1950|1951|1950|1951|1950|897
1622040680000|2021-05-26 14:51:20|1950.5|1949.5|1949|1948|1950.5|1949.5|1949|1948|603
1622040700000|2021-05-26 14:51:40|||||||||9731
1622040710000|2021-05-26 14:51:50|||||||||235
1622040730000|2021-05-26 14:52:10|1949.5|1948.5|1950.5|1949|1950.5|1949|1949.5|1948.5|788
1622040770000|2021-05-26 14:52:50||1949.5||1949.5||1949.5||1949.5|0
1622040790000|2021-05-26 14:53:10|1951|1949|1950.5|1949|1951|1949|1950.5|1949|4017
1622040800000|2021-05-26 14:53:20|1950||1950||1950||1950||50135
1622040820000|2021-05-26 14:53:40|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|874
1622040830000|2021-05-26 14:53:50|1951|1949|1950.5|1949|1951|1949|1949.5|1949|1615
1622040850000|2021-05-26 14:54:10|1950|1948.5|1949.5|1948.5|1950|1948.5|1949.5|1948.5|816
1622040860000|2021-05-26 14:54:20|1949|1948|1948.5|1947.5|1949|1948|1948.5|1947.5|67
1622040870000|2021-05-26 14:54:30||1947||1947||1947||1947|108
1622040900000|2021-05-26 14:55:00||1947.5||1947||1947.5||1947|8
1622040920000|2021-05-26 14:55:20||1947.5||1947||1947.5||1947|11
1622040930000|2021-05-26 14:55:30|1948||1948||1948||1948||1
1622040960000|2021-05-26 14:56:00|1947.5|1946.5|1948|1946.5|1948.5|1946.5|1947.5|1946.5|994
1622040970000|2021-05-26 14:56:10||1947||1946.5||1947||1946.5|24
1622040980000|2021-05-26 14:56:20||1947||1947||1947||1946.5|11
1622040990000|2021-05-26 14:56:30|||||||||2
1622041020000|2021-05-26 14:57:00|1947.5|1946.5|1948|1946.5|1948|1946.5|1946.5|1945.5|1474
1622041030000|2021-05-26 14:57:10|1947.5||1947.5||1947.5||1947.5||0
1622041040000|2021-05-26 14:57:20|1947|1946|1947|1945.5|1947.5|1946.5|1946.5|1945.5|746
1622041060000|2021-05-26 14:57:40|1947.5|1946|1947.5|1946.5|1947.5|1946.5|1947.5|1946|492
1622041070000|2021-05-26 14:57:50||1946||1946||1946||1946|73
1622041080000|2021-05-26 14:58:00|||||||||100
1622041090000|2021-05-26 14:58:10|1947|1945.5|1946.5|1945.5|1947|1945.5|1946.5|1945.5|718
1622041100000|2021-05-26 14:58:20|||||||||526
1622041110000|2021-05-26 14:58:30|1946|1945|1945.5|1945|1946|1945|1945.5|1945|255
1622041130000|2021-05-26 14:58:50|1946|1945.5|1946.5|1945.5|1947|1946|1946|1945.5|1243
1622041140000|2021-05-26 14:59:00||1946||1945||1946||1945|251
1622041150000|2021-05-26 14:59:10|||||||||1000
1622041160000|2021-05-26 14:59:20|||||||||3995
1622041170000|2021-05-26 14:59:30|1947|1945.5|1946.5|1945|1949.5|1948|1946|1945|1959
1622041180000|2021-05-26 14:59:40||1945.5||1945.5||1945.5||1945.5|0
1622041190000|2021-05-26 14:59:50|1946|1945|1946|1945|1946.5|1945|1946|1945|40
1622041200000|2021-05-26 15:00:00|1946.5|1945.5|1946.5|1945|1946.5|1945.5|1946|1945|518
1622041210000|2021-05-26 15:00:10|||||||||12
1622041220000|2021-05-26 15:00:20|||||||||1
1622041230000|2021-05-26 15:00:30|1947|1945.5|1947|1945.5|1947|1945.5|1946.5|1945.5|482
1622041250000|2021-05-26 15:00:50|1946.5||1946.5||1946.5||1946.5||0
1622041260000|2021-05-26 15:01:00|1946|1945|1946.5|1945.5|1946.5|1945.5|1946|1945|803
1622041270000|2021-05-26 15:01:10|1947|1946|1947|1945.5|1947|1946|1947|1945.5|159
1622041280000|2021-05-26 15:01:20|1947.5|1946|1948|1946.5|1948.5|1946.5|1947|1946|465
1622041330000|2021-05-26 15:02:10|1947.5|1946|1946.5|1945.5|1947.5|1946|1946.5|1945.5|1228
1622041340000|2021-05-26 15:02:20|1946|1945|1945|1944|1946|1945|1945|1944|633
1622041350000|2021-05-26 15:02:30|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|154
1622041360000|2021-05-26 15:02:40|1945|1944|1945.5|1944|1945.5|1944|1945|1944|508
1622041380000|2021-05-26 15:03:00|1945|1944.5|1945|1944|1945|1945|1945|1944|802
1622041390000|2021-05-26 15:03:10|||||||||46
1622041420000|2021-05-26 15:03:40|||||||||2183
1622041440000|2021-05-26 15:04:00|1944.5|1943.5|1946|1945|1946|1945|1944.5|1943.5|1088
1622041450000|2021-05-26 15:04:10|1945.5|1944.5|1945.5|1944|1945.5|1944.5|1945.5|1943.5|236
1622041470000|2021-05-26 15:04:30|||||||||27
1622041500000|2021-05-26 15:05:00|1945|1943.5|1941|1939.5|1945.5|1943.5|1941|1939|9928
1622041510000|2021-05-26 15:05:10||1939||1939||1939||1939|1184
1622041520000|2021-05-26 15:05:20|1940.5||1940.5||1941||1940.5||99
1622041530000|2021-05-26 15:05:30|||||||||38
1622041560000|2021-05-26 15:06:00|1941|1939.5|1940.5|1939|1941|1939.5|1940.5|1939|829
1622041570000|2021-05-26 15:06:10|1940|1938.5|1940|1938.5|1940.5|1939|1940|1938.5|796
1622041580000|2021-05-26 15:06:20|1940.5|1939|1940.5|1939|1941|1939|1940|1939|1442
1622041590000|2021-05-26 15:06:30|||||||||103
1622041600000|2021-05-26 15:06:40|1940||1940||1940||1940||0
1622041630000|2021-05-26 15:07:10|||||||||654
1622041640000|2021-05-26 15:07:20|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|664
1622041650000|2021-05-26 15:07:30|1939|1938|1938.5|1936.5|1939|1938|1938.5|1936.5|1259
1622041660000|2021-05-26 15:07:40|1938||1937.5||1938||1937||386
1622041680000|2021-05-26 15:08:00|1938||1938||1938.5||1938||1271
1622041690000|2021-05-26 15:08:10|1937.5|1936|1937.5|1936|1937.5|1936.5|1936.5|1936|988
1622041700000|2021-05-26 15:08:20||1936.5||1936.5||1936.5||1936.5|0
1622041710000|2021-05-26 15:08:30|||||||||2437
1622041720000|2021-05-26 15:08:40|1938|1937|1938|1937|1938|1937|1937.5|1937|334
1622041730000|2021-05-26 15:08:50|1937.5|1936.5|1934.5|1933|1937.5|1936.5|1934.5|1932.5|5636
1622041740000|2021-05-26 15:09:00|1935||1935||1935||1934.5||630
1622041750000|2021-05-26 15:09:10||1933.5||1933.5||1933.5||1933.5|1
1622041760000|2021-05-26 15:09:20|||||||||2000
1622041780000|2021-05-26 15:09:40|1934.5|1934|1933|1931.5|1935|1934|1933|1931.5|5319
1622041790000|2021-05-26 15:09:50|1932.5|1931|1931.5|1930.5|1932.5|1931.5|1931.5|1930.5|2500
1622041800000|2021-05-26 15:10:00|1931|1930|1930.5|1929|1931.5|1930|1930.5|1929|3930
1622041810000|2021-05-26 15:10:10|1931|1929.5|1930.5|1929|1931.5|1930.5|1930.5|1929|2295
1622041820000|2021-05-26 15:10:20|1930|1928.5|1931|1930|1931|1930.5|1929.5|1927.5|1624
1622041830000|2021-05-26 15:10:30|1930.5|1929.5|1930|1929|1930.5|1929.5|1929.5|1929|1369
1622041840000|2021-05-26 15:10:40|1929.5|1928.5|1928.5|1927.5|1929.5|1928.5|1928.5|1927.5|447
1622041850000|2021-05-26 15:10:50|1929||1929||1929||1929||95
1622041870000|2021-05-26 15:11:10|1929.5|1928|1930.5|1928|1932|1928|1929|1928|1485
1622041880000|2021-05-26 15:11:20|1930|1928.5|1931|1930|1931.5|1930|1930|1928.5|1559
1622041890000|2021-05-26 15:11:30|1930.5|1929.5|1930.5|1929.5|1931|1929.5|1930|1929|194
1622041910000|2021-05-26 15:11:50|||||||||4040
1622041920000|2021-05-26 15:12:00|1931|1930|1931|1929.5|1931.5|1930.5|1929.5|1929|3873
1622041930000|2021-05-26 15:12:10|||||||||283
1622041950000|2021-05-26 15:12:30|1930.5||1931||1931.5||1930.5||786
1622041960000|2021-05-26 15:12:40|||||||||2
1622041970000|2021-05-26 15:12:50|||||||||471
1622041990000|2021-05-26 15:13:10|1931.5|1930|1931|1930|1931.5|1930.5|1931|1930|5150
1622042000000|2021-05-26 15:13:20|||||||||2064
1622042010000|2021-05-26 15:13:30|1930.5|1930.5|1931|1929.5|1931.5|1930.5|1930.5|1929.5|2592
1622042030000|2021-05-26 15:13:50|1930.5||1930.5||1930.5||1930.5||10
1622042040000|2021-05-26 15:14:00||1929||1929||1929.5||1929|746
1622042050000|2021-05-26 15:14:10|1930|1928.5|1929.5|1928.5|1930|1928.5|1929.5|1928.5|1025
1622042060000|2021-05-26 15:14:20|1930|1929|1930.5|1929|1930.5|1929|1930|1928.5|786
1622042070000|2021-05-26 15:14:30|1931|1930.5|1931.5|1930.5|1932.5|1931|1931|1930.5|1173
1622042080000|2021-05-26 15:14:40|1932|1931|1931.5|1931|1932.5|1931|1931.5|1930.5|473
1622042090000|2021-05-26 15:14:50|||||||||117
1622042100000|2021-05-26 15:15:00|1932|1930.5|1930|1928|1932.5|1930.5|1930|1928|627
1622042110000|2021-05-26 15:15:10|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|0
1622042120000|2021-05-26 15:15:20|1930|1928|1930.5|1928.5|1930.5|1928.5|1930|1928|0
1622042130000|2021-05-26 15:15:30|1930|1928|1930|1928.5|1930.5|1928.5|1929.5|1928|140
1622042150000|2021-05-26 15:15:50|1930.5|1928|1930.5|1928.5|1930.5|1928.5|1930.5|1928|0
1622042160000|2021-05-26 15:16:00|1931.5|1930|1931|1929.5|1932|1930|1931|1929.5|48
1622042170000|2021-05-26 15:16:10|1931.5|1930|1932|1930.5|1932|1930.5|1931.5|1930|49
1622042180000|2021-05-26 15:16:20|1931.5|1930|1930.5|1928.5|1931.5|1930|1930.5|1928.5|65
1622042190000|2021-05-26 15:16:30|1931|1929|1930.5|1928.5|1931|1929|1930.5|1928.5|0
1622042200000|2021-05-26 15:16:40|1931|1929|1931|1929|1931|1929|1930.5|1928.5|0
1622042220000|2021-05-26 15:17:00|1930.5|1928.5|1930|1928|1931|1929|1930|1928|0
1622042230000|2021-05-26 15:17:10|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|0
1622042240000|2021-05-26 15:17:20|1930|1929|1931|1928.5|1931.5|1929|1930|1928.5|67
1622042250000|2021-05-26 15:17:30|1931.5|1929|1931.5|1929|1931.5|1929|1931.5|1929|0
1622042270000|2021-05-26 15:17:50|1931|1928.5|1931.5|1929.5|1931.5|1929.5|1931|1928.5|0
1622042280000|2021-05-26 15:18:00|1930.5|1928.5|1930|1928.5|1931.5|1929|1929.5|1928|144
1622042290000|2021-05-26 15:18:10|1929.5|1928|1930|1928|1930|1928.5|1929.5|1928|0
1622042310000|2021-05-26 15:18:30|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|0
1622042330000|2021-05-26 15:18:50|1930|1928|1930.5|1929|1930.5|1929|1930|1928|5
1622042340000|2021-05-26 15:19:00|1930|1928.5|1932|1930|1932|1930|1930|1928.5|31
1622042350000|2021-05-26 15:19:10|1931.5|1929.5|1931|1928.5|1931.5|1929.5|1931|1928.5|125
1622042370000|2021-05-26 15:19:30|1931.5|1929|1931|1929|1931.5|1929|1931|1929|0
1622042380000|2021-05-26 15:19:40|1931.5|1929.5|1931.5|1929.5|1932|1930|1931|1929.5|66
1622042400000|2021-05-26 15:20:00|1932|1930|1931.5|1929.5|1932|1930|1931.5|1929.5|0
1622042410000|2021-05-26 15:20:10|1932|1930|1932|1930|1932|1930|1932|1930|0
1622042420000|2021-05-26 15:20:20|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|0
1622042430000|2021-05-26 15:20:30|1932|1930|1930.5|1928.5|1932|1930|1930.5|1928.5|58
1622042440000|2021-05-26 15:20:40|1930|1929|1929.5|1928.5|1930.5|1929|1929|1928|65
1622042450000|2021-05-26 15:20:50|1929|1928|1929|1927.5|1929.5|1928.5|1929|1927.5|216
1622042460000|2021-05-26 15:21:00|1929.5|1928|1931|1929|1931|1929|1929.5|1928|234
1622042470000|2021-05-26 15:21:10|1930.5|1928.5|1931|1929|1931|1929|1930.5|1928.5|0
1622042480000|2021-05-26 15:21:20|1930.5|1928.5|1930.5|1929.5|1931|1929.5|1930.5|1928.5|0
1622042490000|2021-05-26 15:21:30|1931|1930|1931|1930|1931|1930|1931|1930|0
1622042510000|2021-05-26 15:21:50|1930.5|1929.5|1930.5|1929|1931|1929.5|1930.5|1928.5|0
1622042520000|2021-05-26 15:22:00|1930|1928.5|1930|1928|1930|1928.5|1930|1928|103
1622042530000|2021-05-26 15:22:10|1930.5|1928.5|1929.5|1928|1930.5|1928.5|1929.5|1928|187
1622042540000|2021-05-26 15:22:20|1930|1928.5|1929.5|1928|1930|1928.5|1929|1927.5|7
1622042550000|2021-05-26 15:22:30|1929|1927.5|1929|1927.5|1929|1927.5|1929|1927.5|0
1622042570000|2021-05-26 15:22:50|1929.5|1928|1929.5|1928|1930|1928|1929.5|1928|10
1622042590000|2021-05-26 15:23:10|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1622042610000|2021-05-26 15:23:30|1929.5|1928|1929.5|1928|1930|1928.5|1929.5|1928|0
1622042620000|2021-05-26 15:23:40|1930|1928.5|1930|1928.5|1930|1928.5|1929.5|1928|0
1622042630000|2021-05-26 15:23:50|1929.5|1928|1928.5|1926.5|1929.5|1928|1928.5|1926.5|155
1622042640000|2021-05-26 15:24:00|1927.5|1926|1927.5|1926|1928|1926.5|1927.5|1926|0
1622042660000|2021-05-26 15:24:20|1927|1925.5|1927.5|1926|1927.5|1926|1927|1925.5|0
1622042670000|2021-05-26 15:24:30|1927|1925.5|1927.5|1926|1927.5|1926|1927|1925.5|0
1622042680000|2021-05-26 15:24:40|1927|1925.5|1927.5|1926|1927.5|1926|1927|1925.5|0
1622042690000|2021-05-26 15:24:50|1927|1925.5|1926.5|1925|1927|1926|1926.5|1925|0
1622042700000|2021-05-26 15:25:00|1926|1924.5|1926|1924.5|1926.5|1925|1926|1924.5|0
1622042710000|2021-05-26 15:25:10|1926.5|1925|1926.5|1925|1926.5|1925|1925|1924|95
1622042720000|2021-05-26 15:25:20|1926|1924.5|1926|1924.5|1926.5|1925|1926|1924|2
1622042730000|2021-05-26 15:25:30|1926.5|1925|1926|1925|1926.5|1925|1925.5|1924.5|128
1622042740000|2021-05-26 15:25:40|1925.5|1924.5|1926|1925|1926|1925|1925.5|1924.5|1
1622042750000|2021-05-26 15:25:50|1925.5|1924.5|1925.5|1924.5|1926|1925|1925.5|1924.5|0
1622042760000|2021-05-26 15:26:00|1926|1925|1926|1924.5|1926|1925|1925.5|1924.5|33
1622042770000|2021-05-26 15:26:10|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|4
1622042780000|2021-05-26 15:26:20|1926|1924.5|1926.5|1925|1926.5|1925|1926|1924.5|0
1622042790000|2021-05-26 15:26:30|1926|1924.5|1926.5|1925|1926.5|1925|1926|1924.5|0
1622042800000|2021-05-26 15:26:40|1926|1924.5|1926|1925|1926|1925|1925.5|1924.5|1
1622042810000|2021-05-26 15:26:50|1925.5|1924.5|1925.5|1924.5|1926|1925|1925.5|1924.5|0
1622042820000|2021-05-26 15:27:00|1926|1925|1925|1923.5|1926|1925|1924.5|1923|7
1622042830000|2021-05-26 15:27:10|1924.5|1923|1924.5|1923|1925|1923.5|1924.5|1923|0
1622042840000|2021-05-26 15:27:20|1925|1923.5|1925.5|1924|1926|1924.5|1924.5|1923|910
1622042850000|2021-05-26 15:27:30|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924.5|0
1622042860000|2021-05-26 15:27:40|1925.5|1924|1925|1923.5|1926|1924|1925|1923.5|0
1622042870000|2021-05-26 15:27:50|1926|1924|1926|1924.5|1926|1924.5|1925.5|1924|0
1622042880000|2021-05-26 15:28:00|1925.5|1924|1925|1923|1926|1924.5|1925|1923|374
1622042890000|2021-05-26 15:28:10|1925.5|1923.5|1925|1923|1925.5|1923.5|1924|1922.5|0
1622042900000|2021-05-26 15:28:20|1924.5|1922.5|1924|1923|1925|1923|1923.5|1922.5|326
1622042910000|2021-05-26 15:28:30|1923.5|1922.5|1924|1922.5|1924|1922.5|1923.5|1922.5|0
1622042920000|2021-05-26 15:28:40|1924.5|1923|1923.5|1922|1924.5|1923|1923|1922|12
1622042930000|2021-05-26 15:28:50|1924|1922.5|1924.5|1923|1924.5|1923|1924|1922.5|0
1622042940000|2021-05-26 15:29:00|1924|1922.5|1925|1923.5|1925.5|1924|1924|1922.5|42
1622042950000|2021-05-26 15:29:10|1924.5|1923|1925|1923|1925|1923|1924.5|1922.5|100
1622042960000|2021-05-26 15:29:20|1924.5|1922.5|1925.5|1923|1925.5|1924|1924.5|1922.5|125
1622042970000|2021-05-26 15:29:30|1925|1922.5|1925|1923|1925.5|1923|1924.5|1922.5|1
1622042980000|2021-05-26 15:29:40|1924.5|1922.5|1924.5|1922.5|1925|1923|1924.5|1922.5|0
1622042990000|2021-05-26 15:29:50|1925|1923|1924.5|1922.5|1925|1923|1924.5|1922|48
1622012420000|2021-05-26 07:00:20|2025|2015|2024|2018|2025|2018|2024|2015|93
1622012430000|2021-05-26 07:00:30|2025|2019|2025|2020|2025|2020|2025|2019|301
1622012440000|2021-05-26 07:00:40|2021||2021||2021||2021||337
1622012450000|2021-05-26 07:00:50|2024||2025||2025||2024||234
1622012460000|2021-05-26 07:01:00|2024|2019|2020|2011|2024|2019|2012|2008|2768
1622012470000|2021-05-26 07:01:10|2019||2019||2019||2019||0
1622012480000|2021-05-26 07:01:20|||||||||39
1622012490000|2021-05-26 07:01:30|2020|2012|2020|2013|2021|2013|2020|2012|1
1622012500000|2021-05-26 07:01:40|2019|2011|2013|2008|2019|2011|2013|2008|1062
1622012510000|2021-05-26 07:01:50|2012||2011||2012||2011||0
1622012530000|2021-05-26 07:02:10|2012|2009|2016|2010|2016|2010|2012|2009|875
1622012540000|2021-05-26 07:02:20|2015|2009|2015|2009|2015|2009|2015|2009|0
1622012550000|2021-05-26 07:02:30|2014|2008|2013|2008|2014|2008|2013|2008|309
1622012560000|2021-05-26 07:02:40|2014|2009|2017|2012|2017|2012|2014|2009|572
1622012580000|2021-05-26 07:03:00||2013||2013||2013||2013|0
1622012590000|2021-05-26 07:03:10|2016|2009|2016|2012|2016|2013|2014|2009|723
1622012600000|2021-05-26 07:03:20|2017||2015||2017||2015||0
1622012630000|2021-05-26 07:03:50|2014|2011|2014|2011|2014|2011|2014|2011|386
1622012640000|2021-05-26 07:04:00|2013|2009|2013|2008|2013|2009|2013|2007|87
1622012650000|2021-05-26 07:04:10|2014||2015||2015||2014||0
1622012670000|2021-05-26 07:04:30|2014|2009|2016|2011|2016|2011|2014|2009|71
1622012680000|2021-05-26 07:04:40|2015||2016||2016||2015||0
1622012690000|2021-05-26 07:04:50|2015||2015||2015||2015||0
1622012700000|2021-05-26 07:05:00|2016|2012|2016|2011|2017|2012|2016|2011|0
1622012710000|2021-05-26 07:05:10|2017|2012|2017|2012|2017|2012|2017|2012|0
1622012720000|2021-05-26 07:05:20|2016|2011|2014|2008|2016|2011|2014|2008|300
1622012740000|2021-05-26 07:05:40||2009||2009||2009||2009|0
1622012770000|2021-05-26 07:06:10|2013|2008|2012|2008|2013|2008|2012|2008|0
1622012780000|2021-05-26 07:06:20|2011|2007|2011|2006|2012|2007|2011|2006|19
1622012790000|2021-05-26 07:06:30||2007||2007||2008||2007|0
1622012810000|2021-05-26 07:06:50|2012||2012||2012||2012||0
1622012820000|2021-05-26 07:07:00||2008||2008||2008||2008|99
1622012830000|2021-05-26 07:07:10|2013|2009|2015|2011|2015|2011|2013|2009|528
1622012860000|2021-05-26 07:07:40|2014|2010|2013|2010|2014|2011|2012|2008|808
1622012870000|2021-05-26 07:07:50|2012|2009|2012|2009|2012|2010|2011|2009|679
1622012880000|2021-05-26 07:08:00|||||||||68
1622012890000|2021-05-26 07:08:10|2011|2008|2011|2008|2011|2008|2011|2008|129
1622012900000|2021-05-26 07:08:20|2012||2012||2012||2012||0
1622012910000|2021-05-26 07:08:30|2011|2006|2010|2006|2011|2006|2010|2006|10
1622012920000|2021-05-26 07:08:40|||||||||8
1622012960000|2021-05-26 07:09:20|2009|2007|2009|2007|2009|2007|2009|2007|0
1622012970000|2021-05-26 07:09:30|||||||||18
1622012990000|2021-05-26 07:09:50|2010|2006|2010|2006|2011|2006|2009|2006|301
1622013030000|2021-05-26 07:10:30|2011|2007|2011|2008|2011|2008|2011|2007|357
1622013040000|2021-05-26 07:10:40|2012|2009|2014|2010|2014|2010|2011|2009|422
1622013070000|2021-05-26 07:11:10|2013|2011|2013|2011|2013|2011|2013|2010|93
1622013080000|2021-05-26 07:11:20|2014|2012|2019|2016|2019|2016|2014|2012|309
1622013100000|2021-05-26 07:11:40|||||||||107
1622013110000|2021-05-26 07:11:50|2020|2017|2019|2018|2021|2019|2019|2017|504
1622013150000|2021-05-26 07:12:30|||||||||293
1622013170000|2021-05-26 07:12:50|2018|2017|2017|2014|2018|2017|2017|2014|1608
1622013180000|2021-05-26 07:13:00|2019|2015|2019|2017|2019|2017|2019|2015|41
1622013210000|2021-05-26 07:13:30|||||||||9
1622013240000|2021-05-26 07:14:00|2018|2016|2017|2014|2018|2016|2017|2014|657
1622013260000|2021-05-26 07:14:20|2016||2016||2016||2016||1493
1622013270000|2021-05-26 07:14:30|2017|2015|2017|2014|2017|2015|2017|2014|13
1622013300000|2021-05-26 07:15:00|2018|2015|2019|2016|2019|2017|2017|2015|216
1622013310000|2021-05-26 07:15:10|2018|2015|2018|2015|2018|2015|2018|2015|0
1622013320000|2021-05-26 07:15:20|2019|2016|2019|2016|2019|2016|2019|2016|74
1622013330000|2021-05-26 07:15:30||2017||2017||2017||2017|0
1622013350000|2021-05-26 07:15:50|2018|2016|2019|2016|2019|2016|2017|2015|23
1622013360000|2021-05-26 07:16:00|2018||2019||2019||2018||25
1622013380000|2021-05-26 07:16:20|||||||||2
1622013390000|2021-05-26 07:16:30|2018||2018||2018||2018||0
1622013410000|2021-05-26 07:16:50|2019|2017|2022|2020|2022|2020|2018|2017|643
1622013430000|2021-05-26 07:17:10||2021||2021||2021||2021|0
1622013440000|2021-05-26 07:17:20|2021|2020|2020|2019|2021|2020|2020|2019|657
1622013450000|2021-05-26 07:17:30|2019|2018|2019|2017|2019|2018|2019|2017|747
1622013470000|2021-05-26 07:17:50|2017|2016|2018|2016|2019|2017|2017|2016|125
1622013510000|2021-05-26 07:18:30||2017||2017||2017||2017|0
1622013520000|2021-05-26 07:18:40|2017|2016|2016|2014|2017|2016|2016|2014|803
1622013550000|2021-05-26 07:19:10|2015||2015||2015||2015||0
1622013560000|2021-05-26 07:19:20|||||||||649
1622013570000|2021-05-26 07:19:30|2016||2016||2016||2016||351
1622013580000|2021-05-26 07:19:40|2015|2013|2016|2013|2016|2013|2015|2013|78
1622013630000|2021-05-26 07:20:30|2015|2012|2014|2012|2015|2012|2014|2012|614
1622013650000|2021-05-26 07:20:50|2013||2014||2014||2013||0
1622013660000|2021-05-26 07:21:00|||||||||20
1622013700000|2021-05-26 07:21:40|2015|2013|2016|2013|2017|2013|2015|2012|355
1622013720000|2021-05-26 07:22:00|||||||||52
1622013730000|2021-05-26 07:22:10|||||||||4
1622013770000|2021-05-26 07:22:50|2017|2014|2017|2015|2017|2015|2017|2014|210
1622013800000|2021-05-26 07:23:20|||||||||7
1622013890000|2021-05-26 07:24:50|2018|2016|2017|2015|2018|2016|2017|2015|1362
1622013970000|2021-05-26 07:26:10|2016|2014|2015|2013|2016|2014|2015|2013|784
1622014120000|2021-05-26 07:28:40|2014|2012|2013|2011|2014|2012|2013|2011|510
1622014180000|2021-05-26 07:29:40|||||||||115
1622014190000|2021-05-26 07:29:50|2012||2012||2012||2012||3
1622014200000|2021-05-26 07:30:00||2010||2011||2011||2010|163
1622014210000|2021-05-26 07:30:10||2010||2010||2010||2010|60
1622014280000|2021-05-26 07:31:20|2013|2011|2012|2011|2013|2012|2012|2011|898
1622014320000|2021-05-26 07:32:00|2013|2012|2013|2011|2014|2013|2013|2011|477
1622014400000|2021-05-26 07:33:20|2014|2012|2015|2013|2016|2015|2014|2011|698
1622014410000|2021-05-26 07:33:30|||||||||25
1622014430000|2021-05-26 07:33:50|2016|2014|2016|2014|2016|2015|2015|2013|368
1622014460000|2021-05-26 07:34:20|2017|2015|2017|2014|2017|2015|2017|2014|32
1622014480000|2021-05-26 07:34:40|2016|2015|2016|2015|2016|2015|2016|2015|0
1622014550000|2021-05-26 07:35:50|2017||2017||2017||2017||13
1622014560000|2021-05-26 07:36:00|2016||2016||2016||2016||0
1622014600000|2021-05-26 07:36:40|2017|2014|2015|2013|2017|2014|2014|2013|1430
1622014710000|2021-05-26 07:38:30|2014||2014||2015||2014||547
1622014740000|2021-05-26 07:39:00|2015|2014|2014|2013|2015|2014|2014|2013|30
1622014750000|2021-05-26 07:39:10|||||||||165
1622014760000|2021-05-26 07:39:20|2015|2014|2015|2014|2015|2014|2015|2014|26
1622014810000|2021-05-26 07:40:10|2016|2015|2015|2014|2016|2015|2015|2014|74
1622014830000|2021-05-26 07:40:30|2016|2015|2016|2014|2016|2015|2015|2014|100
1622014910000|2021-05-26 07:41:50|2015|2015|2016|2015|2016|2015|2015|2014|167
1622014920000|2021-05-26 07:42:00|2017|2016|2018|2016|2018|2016|2017|2015|988
1622014930000|2021-05-26 07:42:10|2017||2017||2017||2017||0
1622014960000|2021-05-26 07:42:40|2016|2015|2016|2015|2016|2015|2016|2015|229
1622014970000|2021-05-26 07:42:50|||||||||5
1622015010000|2021-05-26 07:43:30|2015|2014|2015|2014|2016|2014|2015|2014|1242
1622015090000|2021-05-26 07:44:50|2014|2013|2014|2012|2014|2013|2014|2012|1054
1622015120000|2021-05-26 07:45:20|||||||||2
1622015220000|2021-05-26 07:47:00|2013|2011|2012|2011|2013|2011|2012|2011|356
1622015230000|2021-05-26 07:47:10||2010||2010||2010||2010|21
1622015250000|2021-05-26 07:47:30|||||||||60
1622015300000|2021-05-26 07:48:20|2011|2009|2011|2010|2011|2010|2011|2009|922
1622015310000|2021-05-26 07:48:30|2012||2011||2012||2011||195
1622015330000|2021-05-26 07:48:50|2010|2009|2010|2009|2010|2009|2010|2008|334
1622015350000|2021-05-26 07:49:10|||||||||25
1622015380000|2021-05-26 07:49:40||2008||2008||2008||2008|53
1622015400000|2021-05-26 07:50:00|||||||||9
1622015410000|2021-05-26 07:50:10|||||||||25
1622015420000|2021-05-26 07:50:20|2009|2007|2009|2007|2010|2007|2009|2007|272
1622015450000|2021-05-26 07:50:50|||||||||10
1622015490000|2021-05-26 07:51:30|2008||2008||2008||2008||120
1622015500000|2021-05-26 07:51:40||2006||2006||2006||2006|25
1622015520000|2021-05-26 07:52:00|2007||2007||2007||2007||89
1622015530000|2021-05-26 07:52:10||2004||2005||2005||2004|193
1622015570000|2021-05-26 07:52:50|||||||||200
1622015580000|2021-05-26 07:53:00|||||||||70
1622015620000|2021-05-26 07:53:40|||||||||21
1622015680000|2021-05-26 07:54:40||2006||2005||2006||2005|1
1622015730000|2021-05-26 07:55:30|||||||||23
1622015840000|2021-05-26 07:57:20|||||||||118
1622015870000|2021-05-26 07:57:50|2006||2006||2006||2006||160
1622015880000|2021-05-26 07:58:00||2004||2003||2004||2003|368
1622015900000|2021-05-26 07:58:20|||||||||1997
1622016010000|2021-05-26 08:00:10||2004||2004||2004||2004|0
1622016110000|2021-05-26 08:01:50|2005||2006||2006||2005||268
1622016150000|2021-05-26 08:02:30|2005||2006||2006||2005||56
1622016160000|2021-05-26 08:02:40|||||||||44
1622016190000|2021-05-26 08:03:10|2005|2003|2006|2004|2006|2004|2005|2003|1307
1622016220000|2021-05-26 08:03:40|2005|2003|2005|2003|2005|2003|2005|2003|395
1622016260000|2021-05-26 08:04:20||2004||2004||2004||2004|0
1622016270000|2021-05-26 08:04:30|2006|2005|2006|2005|2006|2005|2005|2005|353
1622016280000|2021-05-26 08:04:40|2005|2004|2005|2003|2005|2004|2005|2003|521
1622016300000|2021-05-26 08:05:00|||||||||121
1622016320000|2021-05-26 08:05:20||2004||2004||2004||2004|64
1622016330000|2021-05-26 08:05:30||2003||2003||2003||2003|0
1622016360000|2021-05-26 08:06:00|2006|2004|2009|2008|2009|2008|2006|2004|1406
1622016400000|2021-05-26 08:06:40|2010|2009|2011|2009|2011|2009|2010|2009|8
1622016410000|2021-05-26 08:06:50|2010|2008|2010|2009|2010|2009|2010|2008|798
1622016420000|2021-05-26 08:07:00|||||||||136
1622016430000|2021-05-26 08:07:10|2011|2008|2013|2011|2013|2011|2011|2008|1461
1622016440000|2021-05-26 08:07:20|2012|2010|2010|2008|2012|2011|2010|2008|1864
1622016450000|2021-05-26 08:07:30||2009||2009||2009||2009|0
1622016460000|2021-05-26 08:07:40|2009|2008|2009|2008|2009|2008|2009|2008|43
1622016490000|2021-05-26 08:08:10||2007||2007||2007||2007|392
1622016520000|2021-05-26 08:08:40||2008||2008||2008||2008|0
1622016560000|2021-05-26 08:09:20|||||||||350
1622016570000|2021-05-26 08:09:30|2010|2009|2011|2009|2011|2009|2009|2008|252
1622016600000|2021-05-26 08:10:00|2010|2008|2009|2007|2011|2008|2009|2007|422
1622016650000|2021-05-26 08:10:50|||||||||2135
1622016680000|2021-05-26 08:11:20|||||||||360
1622016710000|2021-05-26 08:11:50|2010|2008|2010|2008|2010|2009|2010|2007|187
1622016770000|2021-05-26 08:12:50|||||||||88
1622016790000|2021-05-26 08:13:10|2009||2010||2010||2009||214
1622016810000|2021-05-26 08:13:30||2009||2009||2009||2009|469
1622016830000|2021-05-26 08:13:50|||||||||25
1622016840000|2021-05-26 08:14:00|||||||||139
1622016850000|2021-05-26 08:14:10||2008||2008||2008||2008|238
1622016900000|2021-05-26 08:15:00|2009|2007|2009|2007|2009|2007|2009|2007|539
1622016920000|2021-05-26 08:15:20|2008|2006|2007|2006|2008|2006|2007|2006|287
1622016990000|2021-05-26 08:16:30|||||||||30
1622017000000|2021-05-26 08:16:40|2008|2007|2007|2006|2008|2007|2007|2006|627
1622017010000|2021-05-26 08:16:50|2006|2005|2007|2005|2007|2005|2006|2005|619
1622017120000|2021-05-26 08:18:40|2006||2006||2006||2006||0
1622017130000|2021-05-26 08:18:50|2005|2004|2005|2004|2005|2004|2005|2004|432
1622017200000|2021-05-26 08:20:00|2006||2005||2006||2005||131
1622017210000|2021-05-26 08:20:10|||||||||13
1622017430000|2021-05-26 08:23:50|||||||||200
1622017450000|2021-05-26 08:24:10|2006|2005|2007|2006|2007|2006|2006|2005|803
1622017460000|2021-05-26 08:24:20|||||||||387
1622017550000|2021-05-26 08:25:50|2008|2007|2007|2006|2008|2007|2007|2006|653
1622017560000|2021-05-26 08:26:00|||||||||166
1622017580000|2021-05-26 08:26:20|||||||||2003
1622017610000|2021-05-26 08:26:50|||||||||2
1622017680000|2021-05-26 08:28:00|||||||||36
1622017750000|2021-05-26 08:29:10|2006|2005|2007|2006|2007|2006|2006|2005|831
1622017760000|2021-05-26 08:29:20|||||||||76
1622017810000|2021-05-26 08:30:10|2006|2005|2003|2002|2006|2005|2003|2002|1208
1622017820000|2021-05-26 08:30:20|2002|2001|2002|2001|2002|2001|2002|2001|50
1622017830000|2021-05-26 08:30:30||2000||2000||2000||2000|80
1622017850000|2021-05-26 08:30:50|2001||2001||2001||2001||0
1622017900000|2021-05-26 08:31:40|||||||||120
1622017920000|2021-05-26 08:32:00||1999.5||1999.5||1999.5||1999.5|134
1622017930000|2021-05-26 08:32:10|||||||||25
1622017950000|2021-05-26 08:32:30|1999.5|1999|2000|1998.5|2001|1999|1999.5|1998|131
1622017960000|2021-05-26 08:32:40|1999.5||1999.5||2000||1999.5||48
1622017980000|2021-05-26 08:33:00|1999|1998|1999|1998|1999|1998|1999|1998|329
1622017990000|2021-05-26 08:33:10|||||||||8
1622018020000|2021-05-26 08:33:40|1998.5|1997|1998|1997|1998.5|1997|1998|1997|212
1622018040000|2021-05-26 08:34:00|1997.5|1996.5|1998|1997|1998|1997|1997|1996.5|456
1622018060000|2021-05-26 08:34:20|1997.5||1998||1998||1997.5||210
1622018120000|2021-05-26 08:35:20|||||||||32
1622018130000|2021-05-26 08:35:30|1997.5||1998||1998||1997.5||0
1622018170000|2021-05-26 08:36:10|||||||||90
1622018190000|2021-05-26 08:36:30|1997.5||1997.5||1997.5||1997.5||0
1622018220000|2021-05-26 08:37:00|1997|1995.5|1995.5|1994.5|1997|1996|1995.5|1994.5|388
1622018250000|2021-05-26 08:37:30|1995||1995||1995||1995||0
1622018260000|2021-05-26 08:37:40|1994.5|1993.5|1995|1994|1995|1994|1994.5|1993|262
1622018310000|2021-05-26 08:38:30|1994.5||1995||1995||1994.5||1
1622018340000|2021-05-26 08:39:00|1994.5||1994.5||1994.5||1994.5||0
1622018360000|2021-05-26 08:39:20||1993.5||1993.5||1993.5||1993.5|37
1622018370000|2021-05-26 08:39:30|1994||1994||1994||1994||0
1622018380000|2021-05-26 08:39:40||1993||1993||1993||1993|179
1622018400000|2021-05-26 08:40:00|||||||||15
1622018430000|2021-05-26 08:40:30|||||||||4
1622018480000|2021-05-26 08:41:20|1993.5||1993.5||1993.5||1993.5||0
1622018490000|2021-05-26 08:41:30|1994|1993.5|1993.5|1993|1994.5|1993.5|1993.5|1993|551
1622018500000|2021-05-26 08:41:40|||||||||34
1622018510000|2021-05-26 08:41:50|||||||||63
1622018580000|2021-05-26 08:43:00|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|393
1622018590000|2021-05-26 08:43:10|||||||||211
1622018600000|2021-05-26 08:43:20||1993||1993||1993||1993|9
1622018610000|2021-05-26 08:43:30|||||||||4
1622018640000|2021-05-26 08:44:00||1993.5||1993||1993.5||1993|142
1622018670000|2021-05-26 08:44:30|||||||||1
1622018700000|2021-05-26 08:45:00|||||||||2762
1622018730000|2021-05-26 08:45:30||1993.5||1993||1993.5||1993|134
1622018740000|2021-05-26 08:45:40|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1991.5|1547
1622018750000|2021-05-26 08:45:50|||||||||25
1622018760000|2021-05-26 08:46:00|||||||||1248
1622018770000|2021-05-26 08:46:10|1993|1992|1992|1991.5|1993.5|1992.5|1991.5|1990.5|5780
1622018780000|2021-05-26 08:46:20|1993|1992|1992.5|1992|1993|1992|1992.5|1992|449
1622018800000|2021-05-26 08:46:40|||||||||148
1622018850000|2021-05-26 08:47:30|||||||||500
1622018860000|2021-05-26 08:47:40|1993.5|1992.5|1993.5|1992.5|1993.5|1993|1993|1992|1269
1622018880000|2021-05-26 08:48:00|1993|1992|1993|1992.5|1993.5|1992.5|1993|1992|241
1622018900000|2021-05-26 08:48:20|1993.5|1993|1994|1993|1994|1993|1993.5|1993|1183
1622018910000|2021-05-26 08:48:30|1993.5||1993.5||1993.5||1993.5||0
1622018920000|2021-05-26 08:48:40|1993|1992.5|1993|1992|1993|1992.5|1992.5|1992|305
1622018930000|2021-05-26 08:48:50|1992.5|1991.5|1991.5|1990.5|1992.5|1991.5|1991.5|1990.5|246
1622018950000|2021-05-26 08:49:10|1991|1990|1994|1993|1994.5|1993|1990|1989.5|2256
1622018960000|2021-05-26 08:49:20|||||||||4
1622018970000|2021-05-26 08:49:30|1993|1992.5|1992.5|1992|1993|1992.5|1991.5|1990|326
1622019000000|2021-05-26 08:50:00|1993||1993.5||1993.5||1993||273
1622019010000|2021-05-26 08:50:10|1994|1992.5|1996|1994.5|1996|1994.5|1994|1992.5|782
1622019020000|2021-05-26 08:50:20|1996.5|1995|1996.5|1995|1996.5|1995|1996.5|1995|0
1622019030000|2021-05-26 08:50:30|1996|1994.5|1996|1994.5|1996|1994.5|1996|1994.5|0
1622019040000|2021-05-26 08:50:40|1996.5|1995|1996.5|1995.5|1996.5|1995.5|1996.5|1994.5|0
1622019050000|2021-05-26 08:50:50|1996||1996||1996||1996||2
1622019150000|2021-05-26 08:52:30|1997|1996|1996.5|1995.5|1997.5|1996|1996.5|1995.5|132
1622019200000|2021-05-26 08:53:20|||||||||5
1622019210000|2021-05-26 08:53:30||1996||1996||1996||1996|2
1622019220000|2021-05-26 08:53:40|||||||||7
1622019260000|2021-05-26 08:54:20|||||||||12
1622019280000|2021-05-26 08:54:40|||||||||106
1622019310000|2021-05-26 08:55:10|1997.5|1996.5|1996.5|1995.5|1997.5|1996.5|1996.5|1995.5|528
1622019320000|2021-05-26 08:55:20|1996|1995|1996|1995|1996|1995.5|1996|1995|293
1622019330000|2021-05-26 08:55:30|1995.5|1995.5|1995.5|1994.5|1996|1995.5|1995.5|1994.5|131
1622019340000|2021-05-26 08:55:40|||||||||34
1622019370000|2021-05-26 08:56:10||1995||1995||1995||1995|0
1622019390000|2021-05-26 08:56:30|||||||||8
1622019400000|2021-05-26 08:56:40||1994.5||1994.5||1994.5||1994.5|147
1622019410000|2021-05-26 08:56:50|||||||||20
1622019420000|2021-05-26 08:57:00|||||||||16
1622019450000|2021-05-26 08:57:30|1995|1994|1995|1994|1995|1994|1995|1994|555
1622019460000|2021-05-26 08:57:40|||||||||49
1622019480000|2021-05-26 08:58:00|||||||||610
1622019500000|2021-05-26 08:58:20|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|180
1622019510000|2021-05-26 08:58:30|1994|1993|1993.5|1993|1994|1993|1993.5|1993|506
1622019520000|2021-05-26 08:58:40|1994|1993.5|1994.5|1993.5|1994.5|1993.5|1993.5|1993.5|466
1622019560000|2021-05-26 08:59:20|||||||||450
1622019580000|2021-05-26 08:59:40|||||||||17
1622019600000|2021-05-26 09:00:00|||||||||58
1622019610000|2021-05-26 09:00:10|1994|1993|1994.5|1993.5|1994.5|1993.5|1993.5|1992.5|764
1622019620000|2021-05-26 09:00:20|||||||||4
1622019650000|2021-05-26 09:00:50|||||||||6
1622019660000|2021-05-26 09:01:00|1994|1994|1995|1993.5|1995|1994|1994|1993.5|104
1622019670000|2021-05-26 09:01:10|1994.5|1993|1994|1993|1995|1993|1993.5|1992.5|315
1622019680000|2021-05-26 09:01:20|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|4
1622019720000|2021-05-26 09:02:00|||||||||2
1622019740000|2021-05-26 09:02:20|||||||||5
1622019780000|2021-05-26 09:03:00|||||||||3
1622019810000|2021-05-26 09:03:30|||||||||6
1622019880000|2021-05-26 09:04:40|||||||||250
1622019910000|2021-05-26 09:05:10|1993||1993.5||1993.5||1993||432
1622019920000|2021-05-26 09:05:20|1994|1993|1994.5|1993.5|1994.5|1993.5|1994|1993|620
1622019940000|2021-05-26 09:05:40|||||||||7
1622019950000|2021-05-26 09:05:50|1995|1994|1995|1994|1995|1994.5|1995|1994|831
1622019960000|2021-05-26 09:06:00|1995.5|1994.5|1996|1995|1996|1995|1995|1994.5|869
1622019980000|2021-05-26 09:06:20|||||||||25
1622020010000|2021-05-26 09:06:50|1996.5|1995.5|1997|1996.5|1997.5|1996.5|1996.5|1995.5|852
1622020030000|2021-05-26 09:07:10|||||||||6
1622020040000|2021-05-26 09:07:20|||||||||6
1622020050000|2021-05-26 09:07:30|1997.5|1997|1997.5|1996.5|1997.5|1997|1997.5|1996.5|145
1622020060000|2021-05-26 09:07:40|1998|1997|1998|1996.5|1998|1997|1997|1996.5|871
1622020070000|2021-05-26 09:07:50|||||||||106
1622020080000|2021-05-26 09:08:00|1998.5|1997|2001|1999|2001|1999|1998.5|1997|270
1622020090000|2021-05-26 09:08:10|2002|1999.5|2003|2001|2004|2002|2002|1999.5|170
1622020100000|2021-05-26 09:08:20|||||||||6
1622020110000|2021-05-26 09:08:30|||||||||2
1622020120000|2021-05-26 09:08:40|2004|2002|2005|2003|2005|2003|2004|2002|480
1622020140000|2021-05-26 09:09:00|2004||2004||2004||2004||2
1622020160000|2021-05-26 09:09:20|2003|2002|2001|1999|2003|2002|2001|1999|1940
1622020180000|2021-05-26 09:09:40||1999.5||1999.5||1999.5||1999.5|0
1622020260000|2021-05-26 09:11:00|||||||||95
1622020320000|2021-05-26 09:12:00|||||||||2
1622020350000|2021-05-26 09:12:30|2000||2001||2001||2000||353
1622020360000|2021-05-26 09:12:40|||||||||14
1622020410000|2021-05-26 09:13:30|2002|2000|2002|2001|2002|2001|2002|2000|159
1622020470000|2021-05-26 09:14:30|2001|2000|2001|1999.5|2001|2000|2000|1999.5|1774
1622020530000|2021-05-26 09:15:30|||||||||24
1622020730000|2021-05-26 09:18:50|||||||||110
1622020740000|2021-05-26 09:19:00|2002|2000|2002|2001|2003|2001|2001|2000|555
1622020750000|2021-05-26 09:19:10|||||||||7
1622020830000|2021-05-26 09:20:30|||||||||104
1622020840000|2021-05-26 09:20:40|2001|2000|2001|1999.5|2002|2001|2001|1999.5|1235
1622020870000|2021-05-26 09:21:10|2002|2000|2002|2001|2002|2001|2002|2000|114
1622020880000|2021-05-26 09:21:20|2003||2003||2003||2003||148
1622020890000|2021-05-26 09:21:30|2004||2002||2004||2002||14
1622020900000|2021-05-26 09:21:40|||||||||8
1622020940000|2021-05-26 09:22:20|2003|2000|2002|2001|2003|2001|2001|1999.5|927
1622020960000|2021-05-26 09:22:40|||||||||275
1622021000000|2021-05-26 09:23:20|||||||||28
1622021030000|2021-05-26 09:23:50|2003||2002||2003||2002||8
1622021050000|2021-05-26 09:24:10|2003|2002|2003|2001|2003|2002|2003|2001|24
1622021090000|2021-05-26 09:24:50|||||||||2
1622021210000|2021-05-26 09:26:50|2004|2002|2004|2002|2005|2003|2004|2002|462
1622021220000|2021-05-26 09:27:00||2003||2003||2003||2002|11
1622021230000|2021-05-26 09:27:10|||||||||112
1622021280000|2021-05-26 09:28:00|||||||||198
1622021320000|2021-05-26 09:28:40|2005|2004|2005|2004|2006|2004|2005|2003|206
1622021330000|2021-05-26 09:28:50|2004|2003|2003|2002|2004|2004|2003|2002|1773
1622021350000|2021-05-26 09:29:10|2004||2004||2004||2004||530
1622021370000|2021-05-26 09:29:30|||||||||721
1622021380000|2021-05-26 09:29:40||2003||2003||2003||2003|0
1622021390000|2021-05-26 09:29:50||2002||2003||2003||2002|0
1622021400000|2021-05-26 09:30:00|2005|2004|2005|2004|2005|2004|2004|2003|139
1622021410000|2021-05-26 09:30:10|2004|2003|2005|2004|2005|2004|2004|2003|323
1622021440000|2021-05-26 09:30:40|2006|2005|2006|2004|2006|2005|2005|2004|296
1622021450000|2021-05-26 09:30:50|||||||||9
1622021470000|2021-05-26 09:31:10|||||||||8
1622021480000|2021-05-26 09:31:20|||||||||8
1622021490000|2021-05-26 09:31:30|2007|2005|2008|2006|2008|2007|2007|2005|512
1622021500000|2021-05-26 09:31:40||2007||2007||2007||2007|0
1622021510000|2021-05-26 09:31:50|2009||2009||2009||2009||0
1622021520000|2021-05-26 09:32:00|2008|2008|2008|2007|2008|2008|2008|2007|17
1622021590000|2021-05-26 09:33:10|||||||||186
1622021650000|2021-05-26 09:34:10|||||||||265
1622021660000|2021-05-26 09:34:20|2009|2008|2009|2008|2009|2008|2009|2008|62
1622021680000|2021-05-26 09:34:40|||||||||10
1622021690000|2021-05-26 09:34:50|2010||2010||2010||2009||335
1622021700000|2021-05-26 09:35:00|||||||||3
1622021720000|2021-05-26 09:35:20|2009|2007|2010|2008|2010|2008|2009|2007|1328
1622021730000|2021-05-26 09:35:30||2009||2009||2009||2009|0
1622021740000|2021-05-26 09:35:40|2011||2010||2011||2010||3
1622021750000|2021-05-26 09:35:50|2011|2010|2013|2011|2013|2011|2010|2010|82
1622021760000|2021-05-26 09:36:00|2012|2010|2012|2010|2012|2010|2012|2010|4
1622021780000|2021-05-26 09:36:20|||||||||3
1622021810000|2021-05-26 09:36:50|||||||||120
1622021820000|2021-05-26 09:37:00||2011||2011||2011||2011|0
1622021850000|2021-05-26 09:37:30|2011|2010|2012|2010|2012|2010|2011|2010|1256
1622021860000|2021-05-26 09:37:40||2011||2011||2011||2011|0
1622021880000|2021-05-26 09:38:00|||||||||2
1622021920000|2021-05-26 09:38:40|2013|2012|2013|2012|2013|2012|2013|2012|23
1622021950000|2021-05-26 09:39:10|||||||||12
1622021960000|2021-05-26 09:39:20|2014||2013||2014||2013||58
1622021980000|2021-05-26 09:39:40|2012|2011|2012|2010|2012|2011|2012|2010|752
1622022080000|2021-05-26 09:41:20|||||||||610
1622022110000|2021-05-26 09:41:50|||||||||23
1622022140000|2021-05-26 09:42:20|||||||||109
1622022180000|2021-05-26 09:43:00|2011|2009|2011|2010|2012|2010|2010|2009|1041
1622022190000|2021-05-26 09:43:10|2012||2011||2012||2011||14
1622022220000|2021-05-26 09:43:40|2012|2011|2013|2012|2013|2012|2012|2011|356
1622022230000|2021-05-26 09:43:50|2012|2011|2013|2011|2013|2011|2012|2011|548
1622022240000|2021-05-26 09:44:00|2012||2012||2012||2012||36
1622022250000|2021-05-26 09:44:10|||||||||3
1622022310000|2021-05-26 09:45:10||2010||2010||2010||2010|837
1622022360000|2021-05-26 09:46:00|||||||||4
1622022430000|2021-05-26 09:47:10|2011||2012||2012||2011||0
1622022480000|2021-05-26 09:48:00|||||||||16
1622022490000|2021-05-26 09:48:10||2011||2011||2011||2011|0
1622022530000|2021-05-26 09:48:50|||||||||94
1622022540000|2021-05-26 09:49:00|||||||||45
1622022580000|2021-05-26 09:49:40||2010||2010||2010||2010|580
1622022590000|2021-05-26 09:49:50|2011||2011||2011||2011||0
1622022600000|2021-05-26 09:50:00|||||||||246
1622022630000|2021-05-26 09:50:30|||||||||113
1622022700000|2021-05-26 09:51:40|||||||||148
1622022710000|2021-05-26 09:51:50||2009||2009||2009||2009|608
1622022750000|2021-05-26 09:52:30|2010|2008|2010|2008|2010|2008|2009|2008|405
1622022760000|2021-05-26 09:52:40||2009||2009||2009||2009|0
1622022770000|2021-05-26 09:52:50|2011|2010|2011|2010|2011|2010|2011|2010|275
1622022780000|2021-05-26 09:53:00|2012||2012||2012||2012||156
1622022810000|2021-05-26 09:53:30|||||||||18
1622022820000|2021-05-26 09:53:40|||||||||44
1622022900000|2021-05-26 09:55:00|2013|2011|2012|2010|2013|2011|2012|2010|63
1622022920000|2021-05-26 09:55:20||2011||2011||2011||2011|0
1622022940000|2021-05-26 09:55:40|2013||2012||2013||2012||58
1622022960000|2021-05-26 09:56:00|||||||||140
1622022970000|2021-05-26 09:56:10|||||||||315
1622022980000|2021-05-26 09:56:20|2011|2010|2012|2010|2012|2011|2011|2010|1464
1622023140000|2021-05-26 09:59:00|||||||||13
1622023160000|2021-05-26 09:59:20|||||||||119
1622023250000|2021-05-26 10:00:50|||||||||135
1622023290000|2021-05-26 10:01:30|2011||2012||2012||2011||369
1622023350000|2021-05-26 10:02:30|2013|2011|2013|2012|2013|2012|2013|2011|754
1622023400000|2021-05-26 10:03:20|||||||||12
1622023440000|2021-05-26 10:04:00|2014|2013|2014|2013|2014|2013|2014|2012|134
1622023450000|2021-05-26 10:04:10|2015|2014|2016|2015|2016|2015|2014|2014|767
1622023460000|2021-05-26 10:04:20|2017||2016||2017||2016||221
1622023470000|2021-05-26 10:04:30|||||||||8
1622023490000|2021-05-26 10:04:50|||||||||369
1622023520000|2021-05-26 10:05:20|||||||||1
1622023540000|2021-05-26 10:05:40|2017|2016|2017|2016|2017|2016|2016|2015|171
1622023550000|2021-05-26 10:05:50|||||||||1000
1622023560000|2021-05-26 10:06:00||2015||2015||2015||2015|1091
1622023590000|2021-05-26 10:06:30|2016|2014|2011|2008|2016|2014|2010|2008|5566
1622023620000|2021-05-26 10:07:00||2009||2010||2010||2008|0
1622023630000|2021-05-26 10:07:10|2010|2009|2011|2009|2011|2009|2010|2009|91
1622023660000|2021-05-26 10:07:40|2010|2008|2008|2006|2010|2008|2008|2006|674
1622023680000|2021-05-26 10:08:00|||||||||16
1622023690000|2021-05-26 10:08:10|||||||||87
1622023700000|2021-05-26 10:08:20|2007|2005|2008|2006|2008|2006|2007|2005|675
1622023720000|2021-05-26 10:08:40||2007||2006||2007||2006|200
1622023750000|2021-05-26 10:09:10|||||||||7
1622023760000|2021-05-26 10:09:20|2007||2008||2008||2007||150
1622023800000|2021-05-26 10:10:00||2007||2006||2007||2006|97
1622023830000|2021-05-26 10:10:30|2007|2005|2005|2004|2007|2005|2005|2004|1197
1622023840000|2021-05-26 10:10:40|||||||||33
1622023850000|2021-05-26 10:10:50|2004|2003|2004|2003|2005|2003|2004|2003|893
1622023860000|2021-05-26 10:11:00|2003|2002|2003|2002|2004|2002|2003|2002|429
1622023920000|2021-05-26 10:12:00|2004|2003|2005|2003|2005|2003|2003|2002|42
1622023970000|2021-05-26 10:12:50|2006|2004|2006|2004|2006|2004|2006|2004|248
1622023990000|2021-05-26 10:13:10|||||||||6
1622024070000|2021-05-26 10:14:30|||||||||8
1622024110000|2021-05-26 10:15:10|||||||||30
1622024120000|2021-05-26 10:15:20|2007|2005|2007|2005|2008|2006|2006|2005|927
1622024200000|2021-05-26 10:16:40|2006||2007||2007||2006||272
1622024340000|2021-05-26 10:19:00|||||||||146
1622024360000|2021-05-26 10:19:20||2006||2005||2006||2005|137
1622024370000|2021-05-26 10:19:30|||||||||2
1622024450000|2021-05-26 10:20:50|||||||||215
1622024480000|2021-05-26 10:21:20|||||||||126
1622024490000|2021-05-26 10:21:30|2006||2007||2007||2006||125
1622024540000|2021-05-26 10:22:20|||||||||124
1622024590000|2021-05-26 10:23:10|||||||||166
1622024660000|2021-05-26 10:24:20|2006|2004|2005|2004|2006|2004|2005|2004|1217
1622024670000|2021-05-26 10:24:30|2004|2003|2004|2003|2004|2003|2004|2003|314
1622024690000|2021-05-26 10:24:50|||||||||76
1622024730000|2021-05-26 10:25:30|||||||||36
1622024750000|2021-05-26 10:25:50|||||||||33
1622024770000|2021-05-26 10:26:10|||||||||1
1622024780000|2021-05-26 10:26:20|2005|2004|2005|2004|2005|2004|2005|2004|471
1622024790000|2021-05-26 10:26:30|||||||||198
1622024800000|2021-05-26 10:26:40|2004|2003|2004|2003|2005|2003|2004|2003|577
1622024860000|2021-05-26 10:27:40|||||||||9
1622024880000|2021-05-26 10:28:00|||||||||2
1622024890000|2021-05-26 10:28:10|2005|2004|2006|2005|2006|2005|2005|2004|853
1622024900000|2021-05-26 10:28:20|2007|2006|2007|2006|2007|2006|2007|2006|152
1622024960000|2021-05-26 10:29:20|||||||||162
1622025000000|2021-05-26 10:30:00|2008|2007|2007|2006|2008|2007|2007|2006|643
1622025020000|2021-05-26 10:30:20|||||||||60
1622025090000|2021-05-26 10:31:30|2008|2007|2008|2006|2008|2007|2008|2006|187
1622025100000|2021-05-26 10:31:40|2007||2007||2007||2007||0
1622025120000|2021-05-26 10:32:00|2008|2007|2007|2006|2008|2007|2007|2006|276
1622025140000|2021-05-26 10:32:20|2006|2005|2006|2005|2007|2005|2006|2004|2046
1622025150000|2021-05-26 10:32:30|||||||||214
1622025200000|2021-05-26 10:33:20|2005|2004|2004|2002|2005|2004|2004|2002|686
1622025220000|2021-05-26 10:33:40|||||||||20
1622025230000|2021-05-26 10:33:50|2003||2003||2003||2003||131
1622025280000|2021-05-26 10:34:40|||||||||130
1622025290000|2021-05-26 10:34:50|2002|2001|2002|2001|2002|2001|2002|2001|230
1622025300000|2021-05-26 10:35:00|||||||||106
1622025380000|2021-05-26 10:36:20|2003||2002||2003||2002||501
1622025480000|2021-05-26 10:38:00|||||||||6
1622025560000|2021-05-26 10:39:20|||||||||11
1622025590000|2021-05-26 10:39:50|||||||||4
1622025610000|2021-05-26 10:40:10|2003|2002|2003|2001|2003|2002|2003|2001|480
1622025630000|2021-05-26 10:40:30|||||||||9
1622025720000|2021-05-26 10:42:00|||||||||5
1622025770000|2021-05-26 10:42:50|||||||||113
1622025820000|2021-05-26 10:43:40|||||||||122
1622025830000|2021-05-26 10:43:50|||||||||241
1622025950000|2021-05-26 10:45:50|2002|2002|2005|2003|2005|2004|2002|2002|2703
1622025960000|2021-05-26 10:46:00|2004||2004||2004||2004||1499
1622025990000|2021-05-26 10:46:30|2003|2002|2003|2001|2004|2003|2003|2001|1662
1622026010000|2021-05-26 10:46:50|||||||||100
1622026030000|2021-05-26 10:47:10|2004|2002|2004|2002|2004|2003|2004|2002|389
1622026040000|2021-05-26 10:47:20|||||||||50
1622026050000|2021-05-26 10:47:30|||||||||211
1622026100000|2021-05-26 10:48:20|2003||2003||2003||2003||1276
1622026110000|2021-05-26 10:48:30|2002|2001|2002|2001|2002|2001|2002|2001|119
1622026120000|2021-05-26 10:48:40|2001|2000|2001|2000|2001|2000|2001|2000|225
1622026140000|2021-05-26 10:49:00|||||||||6
1622026150000|2021-05-26 10:49:10|||||||||78
1622026180000|2021-05-26 10:49:40|||||||||119
1622026190000|2021-05-26 10:49:50|||||||||4
1622026210000|2021-05-26 10:50:10|||||||||182
1622026230000|2021-05-26 10:50:30|||||||||170
1622026250000|2021-05-26 10:50:50|||||||||10
1622026280000|2021-05-26 10:51:20|2000|1999.5|1999.5|1998.5|2000|1999.5|1999.5|1998.5|1249
1622026310000|2021-05-26 10:51:50|2000|1999|2001|2000|2001|2000|2000|1998.5|956
1622026350000|2021-05-26 10:52:30|2002|1999.5|2001|2000|2002|2001|2001|1999.5|300
1622026400000|2021-05-26 10:53:20|||||||||21
1622026420000|2021-05-26 10:53:40|2002||2001||2002||2001||374
1622026450000|2021-05-26 10:54:10|||||||||5
1622026480000|2021-05-26 10:54:40|2002|2001|2002|2000|2002|2001|2002|2000|180
1622026590000|2021-05-26 10:56:30||2001||2001||2001||2001|0
1622026640000|2021-05-26 10:57:20|2003||2002||2003||2002||1280
1622026650000|2021-05-26 10:57:30|||||||||12
1622026680000|2021-05-26 10:58:00|||||||||93
1622026730000|2021-05-26 10:58:50|||||||||164
1622026750000|2021-05-26 10:59:10|||||||||145
1622026760000|2021-05-26 10:59:20|||||||||6
1622026790000|2021-05-26 10:59:50|||||||||19
1622026800000|2021-05-26 11:00:00|2003|2002|2003|2002|2003|2002|2002|2001|161
1622026880000|2021-05-26 11:01:20|2002|2001|2002|2001|2003|2002|2002|2001|2555
1622026930000|2021-05-26 11:02:10|2001|2000|1998.5|1997.5|2001|2000|1998.5|1997.5|2208
1622026940000|2021-05-26 11:02:20|1998|1997|1998|1997|1998|1997|1998|1997|14
1622026950000|2021-05-26 11:02:30|1997.5||1997.5||1997.5||1997.5||283
1622026990000|2021-05-26 11:03:10|1998|1997.5|1999.5|1998|1999.5|1998.5|1998|1997.5|1991
1622027000000|2021-05-26 11:03:20||1998.5||1998.5||1998.5||1998.5|36
1622027070000|2021-05-26 11:04:30|2000|1999|2000|1998.5|2000|1999|2000|1998.5|756
1622027080000|2021-05-26 11:04:40|1999.5||1999.5||1999.5||1999.5||184
1622027090000|2021-05-26 11:04:50|2000|1998|1998.5|1998|2000|1998|1998.5|1998|65
1622027100000|2021-05-26 11:05:00|1998|1997|1997.5|1997|1998|1997|1997.5|1995.5|283
1622027150000|2021-05-26 11:05:50|1997|1996|1996.5|1995.5|1997|1996|1996.5|1995.5|3
1622027160000|2021-05-26 11:06:00|1996||1996||1996||1996||130
1622027170000|2021-05-26 11:06:10||1994.5||1995||1995.5||1994.5|0
1622027180000|2021-05-26 11:06:20||1995.5||1995.5||1995.5||1995.5|0
1622027220000|2021-05-26 11:07:00|||||||||125
1622027240000|2021-05-26 11:07:20|1995.5|1994.5|1994.5|1994|1995.5|1994.5|1994.5|1992.5|204
1622027250000|2021-05-26 11:07:30|||||||||991
1622027280000|2021-05-26 11:08:00||1993.5||1994||1994||1993.5|375
1622027290000|2021-05-26 11:08:10|||||||||62
1622027310000|2021-05-26 11:08:30|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|207
1622027390000|2021-05-26 11:09:50|||||||||4
1622027400000|2021-05-26 11:10:00|||||||||2
1622027460000|2021-05-26 11:11:00|||||||||7
1622027470000|2021-05-26 11:11:10||1993||1993||1993||1993|106
1622027480000|2021-05-26 11:11:20|||||||||98
1622027490000|2021-05-26 11:11:30|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|236
1622027580000|2021-05-26 11:13:00|1994||1994.5||1994.5||1994||16
1622027710000|2021-05-26 11:15:10|1994|1994|1994|1993|1994|1994|1993.5|1993|1567
1622027740000|2021-05-26 11:15:40||1993.5||1993||1993.5||1993|0
1622027770000|2021-05-26 11:16:10|1994.5|1993.5|1994|1993.5|1994.5|1993.5|1994|1993|318
1622027780000|2021-05-26 11:16:20|||||||||7
1622027820000|2021-05-26 11:17:00|||||||||46
1622027890000|2021-05-26 11:18:10|1994.5||1994.5||1994.5||1994||158
1622027900000|2021-05-26 11:18:20|1994||1994||1994||1994||0
1622027910000|2021-05-26 11:18:30|1993.5|1993|1993.5|1993|1993.5|1993|1993.5|1993|79
1622027940000|2021-05-26 11:19:00|||||||||137
1622027990000|2021-05-26 11:19:50|||||||||3
1622028010000|2021-05-26 11:20:10|1994||1993.5||1994||1993.5||281
1622028020000|2021-05-26 11:20:20|||||||||137
1622028070000|2021-05-26 11:21:10|1993|1992.5|1993|1992.5|1993|1992.5|1993|1992.5|401
1622028130000|2021-05-26 11:22:10|1993.5||1993.5||1993.5||1993.5||320
1622028160000|2021-05-26 11:22:40|||||||||123
1622028170000|2021-05-26 11:22:50|1993||1993||1993||1993||0
1622028200000|2021-05-26 11:23:20|1992.5|1992|1992|1991.5|1993|1992.5|1992|1991|697
1622028220000|2021-05-26 11:23:40|1991.5|1991|1991.5|1990.5|1991.5|1991|1991.5|1990.5|98
1622028310000|2021-05-26 11:25:10|1991||1991.5||1991.5||1991||81
1622028320000|2021-05-26 11:25:20|1992|1991|1992|1991|1992.5|1991|1992|1991|750
1622028330000|2021-05-26 11:25:30|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|56
1622028400000|2021-05-26 11:26:40||1991||1990.5||1991||1990.5|210
1622028410000|2021-05-26 11:26:50|||||||||137
1622028460000|2021-05-26 11:27:40|1991|1990|1991.5|1990.5|1991.5|1990.5|1990.5|1990|324
1622028520000|2021-05-26 11:28:40|1992|1991|1993|1992|1993.5|1992.5|1992|1990.5|2146
1622028530000|2021-05-26 11:28:50|1993.5|1992.5|1993|1992|1993.5|1992.5|1993|1992|237
1622028540000|2021-05-26 11:29:00|1993.5|1992.5|1991|1990|1993.5|1992.5|1990.5|1990|709
1622028580000|2021-05-26 11:29:40|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|160
1622028590000|2021-05-26 11:29:50|||||||||4
1622028610000|2021-05-26 11:30:10|1990||1990||1990||1990||0
1622028620000|2021-05-26 11:30:20|||||||||9
1622028630000|2021-05-26 11:30:30|||||||||31
1622028640000|2021-05-26 11:30:40|||||||||2
1622028670000|2021-05-26 11:31:10|||||||||4
1622028680000|2021-05-26 11:31:20|||||||||8
1622028690000|2021-05-26 11:31:30|1990.5|1989|1989.5|1988.5|1990.5|1989.5|1989.5|1988.5|1065
1622028700000|2021-05-26 11:31:40|1989|1989|1990.5|1989.5|1991|1990|1989|1988.5|1381
1622028720000|2021-05-26 11:32:00|1991|1990|1990.5|1989.5|1991|1990|1990.5|1989.5|594
1622028730000|2021-05-26 11:32:10|||||||||12
1622028780000|2021-05-26 11:33:00|1991|1990|1990.5|1990|1991|1990|1990.5|1989.5|374
1622028790000|2021-05-26 11:33:10|1991|1990.5|1991|1990|1991|1990.5|1990.5|1990|447
1622028830000|2021-05-26 11:33:50|1990.5||1990.5||1990.5||1990.5||250
1622028840000|2021-05-26 11:34:00|||||||||580
1622028890000|2021-05-26 11:34:50|||||||||10
1622028900000|2021-05-26 11:35:00|1991|1990.5|1991.5|1990.5|1991.5|1990.5|1991|1990.5|455
1622028950000|2021-05-26 11:35:50|1992|1991|1992.5|1991|1992.5|1992|1991.5|1990.5|1063
1622028980000|2021-05-26 11:36:20||1991.5||1991.5||1991.5||1991.5|0
1622029000000|2021-05-26 11:36:40|1992|1991|1991|1990|1992|1991|1991|1990|461
1622029010000|2021-05-26 11:36:50||1989.5||1989.5||1989.5||1989.5|291
1622029030000|2021-05-26 11:37:10|||||||||38
1622029100000|2021-05-26 11:38:20|||||||||100
1622029130000|2021-05-26 11:38:50||1990||1990||1990||1990|500
1622029140000|2021-05-26 11:39:00|||||||||1
1622029150000|2021-05-26 11:39:10|1991.5|1990.5|1992|1990.5|1992|1990.5|1991|1990.5|1108
1622029160000|2021-05-26 11:39:20|||||||||38
1622029170000|2021-05-26 11:39:30|1992.5|1991|1992.5|1991.5|1992.5|1992|1992.5|1991|719
1622029190000|2021-05-26 11:39:50|||||||||4
1622029210000|2021-05-26 11:40:10||1992||1991.5||1992||1991.5|205
1622029250000|2021-05-26 11:40:50|||||||||10
1622029300000|2021-05-26 11:41:40|1992|1991|1991|1990|1992|1991|1991|1990|1801
1622029330000|2021-05-26 11:42:10|||||||||2
1622029360000|2021-05-26 11:42:40|1990.5|1989.5|1990|1988.5|1990.5|1989.5|1990|1988.5|859
1622029390000|2021-05-26 11:43:10|||||||||4
1622029440000|2021-05-26 11:44:00|1991|1989|1990.5|1989.5|1991|1990|1990.5|1989|390
1622029450000|2021-05-26 11:44:10|1991.5|1990|1991.5|1990|1991.5|1990|1991|1990|235
1622029530000|2021-05-26 11:45:30|1990.5|1990.5|1992|1991.5|1992|1991.5|1990.5|1990.5|1483
1622029540000|2021-05-26 11:45:40||1991||1991||1991||1991|16
1622029550000|2021-05-26 11:45:50|||||||||10
1622029620000|2021-05-26 11:47:00|1992.5|1991.5|1992.5|1991.5|1992.5|1992|1992.5|1991.5|318
1622029630000|2021-05-26 11:47:10|1992|1991|1991.5|1990.5|1992|1991|1991|1990.5|718
1622029640000|2021-05-26 11:47:20|||||||||399
1622029690000|2021-05-26 11:48:10|1991|1990|1990.5|1990|1991|1990|1990.5|1990|234
1622029760000|2021-05-26 11:49:20|1990|1989.5|1990|1989|1990|1989.5|1990|1988.5|276
1622029780000|2021-05-26 11:49:40||1989.5||1989||1989.5||1989|767
1622029790000|2021-05-26 11:49:50|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|10
1622029820000|2021-05-26 11:50:20|1990|1989|1990|1989|1990|1989|1989.5|1989|31
1622029830000|2021-05-26 11:50:30|||||||||249
1622029870000|2021-05-26 11:51:10|1989.5|1988.5|1989|1988|1989.5|1988.5|1989|1988|766
1622029900000|2021-05-26 11:51:40|1988.5||1988.5||1988.5||1988.5||0
1622029910000|2021-05-26 11:51:50|1989|1988.5|1989|1988.5|1989|1988.5|1989|1988|418
1622029960000|2021-05-26 11:52:40|||||||||179
1622029970000|2021-05-26 11:52:50|1989.5||1989.5||1989.5||1989.5||80
1622030080000|2021-05-26 11:54:40|1990|1989|1988.5|1988|1990|1989|1988.5|1988|916
1622030090000|2021-05-26 11:54:50|1989.5|1988.5|1990|1988.5|1990|1988.5|1989|1988.5|598
1622030110000|2021-05-26 11:55:10||1989||1989||1989||1989|0
1622030130000|2021-05-26 11:55:30|1989.5|1988.5|1987.5|1986.5|1990|1988.5|1987.5|1986.5|1617
1622030140000|2021-05-26 11:55:40|||||||||2
1622030190000|2021-05-26 11:56:30|||||||||43
1622030230000|2021-05-26 11:57:10|||||||||202
1622030250000|2021-05-26 11:57:30|1988|1987|1989|1987.5|1989|1988|1988|1986.5|943
1622030260000|2021-05-26 11:57:40||1988||1988||1988||1988|16
1622030280000|2021-05-26 11:58:00|1988.5|1987.5|1987.5|1986.5|1989|1987.5|1987.5|1986.5|382
1622030320000|2021-05-26 11:58:40|||||||||85
1622030340000|2021-05-26 11:59:00|||||||||203
1622030380000|2021-05-26 11:59:40|1988|1987|1987.5|1986.5|1988|1987.5|1987.5|1986.5|596
1622030390000|2021-05-26 11:59:50|||||||||4
1622030430000|2021-05-26 12:00:30|1987|1986|1986.5|1985.5|1987.5|1986|1986.5|1985|988
1622030460000|2021-05-26 12:01:00|1987|1986|1987|1985.5|1987|1986|1987|1985.5|68
1622030470000|2021-05-26 12:01:10|||||||||37
1622030480000|2021-05-26 12:01:20|||||||||917
1622030490000|2021-05-26 12:01:30|1986.5|1986|1987|1986|1987|1986|1986.5|1986|244
1622030530000|2021-05-26 12:02:10|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|143
1622030540000|2021-05-26 12:02:20|1987|1986|1986.5|1985.5|1987|1986|1986.5|1985.5|125
1622030600000|2021-05-26 12:03:20|1986|1985|1985|1984.5|1986|1985|1985|1984.5|310
1622030610000|2021-05-26 12:03:30|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983|165
1622030620000|2021-05-26 12:03:40|1984|1983|1984|1983|1984|1983|1984|1983|0
1622030650000|2021-05-26 12:04:10||1983.5||1983||1983.5||1983|1139
1622030680000|2021-05-26 12:04:40|1983.5|1982.5|1981.5|1980.5|1984|1982.5|1981.5|1980|1479
1622030700000|2021-05-26 12:05:00|||||||||52
1622030720000|2021-05-26 12:05:20|1982|1981|1982.5|1981|1982.5|1981|1981.5|1980.5|1172
1622030740000|2021-05-26 12:05:40|1982|1981.5|1982|1981|1982.5|1981.5|1982|1981|250
1622030790000|2021-05-26 12:06:30||1981.5||1981.5||1981.5||1981|105
1622030800000|2021-05-26 12:06:40|||||||||78
1622030810000|2021-05-26 12:06:50|||||||||2
1622030830000|2021-05-26 12:07:10|||||||||4
1622030850000|2021-05-26 12:07:30|||||||||2
1622030870000|2021-05-26 12:07:50||1981||1981||1981||1981|0
1622030880000|2021-05-26 12:08:00|1981.5|1980.5|1980.5|1980|1981.5|1980.5|1980.5|1980|466
1622030920000|2021-05-26 12:08:40|1979|1979.5|1980.5|1979.5|1980.5|1979.5|1979|1978.5|4053
1622030930000|2021-05-26 12:08:50|||||||||2
1622030940000|2021-05-26 12:09:00|||||||||11
1622030950000|2021-05-26 12:09:10|1981|1980|1981.5|1980.5|1981.5|1980.5|1981|1979.5|578
1622030960000|2021-05-26 12:09:20|1981|1980|1981|1979.5|1981|1980|1981|1979.5|0
1622030970000|2021-05-26 12:09:30|1980.5||1980.5||1980.5||1980.5||8
1622030980000|2021-05-26 12:09:40||1980||1979.5||1980||1979.5|572
1622030990000|2021-05-26 12:09:50|||||||||4
1622031010000|2021-05-26 12:10:10|1981|1980|1981|1979.5|1981|1980|1981|1979.5|292
1622031020000|2021-05-26 12:10:20|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1980|0
1622031040000|2021-05-26 12:10:40|||||||||26
1622031050000|2021-05-26 12:10:50|||||||||2
1622031070000|2021-05-26 12:11:10|1982|1980.5|1981.5|1980.5|1982|1981|1981.5|1980.5|473
1622031090000|2021-05-26 12:11:30|1981|1980|1980|1979.5|1981|1980|1980|1979.5|1668
1622031100000|2021-05-26 12:11:40|1979.5|1979|1976.5|1975|1979.5|1979|1976.5|1975|1474
1622031110000|2021-05-26 12:11:50|||||||||519
1622031120000|2021-05-26 12:12:00|||||||||859
1622031130000|2021-05-26 12:12:10|||||||||829
1622031140000|2021-05-26 12:12:20|1977|1975.5|1977.5|1976|1977.5|1976|1977|1975.5|1112
1622031150000|2021-05-26 12:12:30|||||||||4
1622031160000|2021-05-26 12:12:40|||||||||5
1622031190000|2021-05-26 12:13:10|1977|1975.5|1977.5|1976|1977.5|1976|1976.5|1975.5|802
1622031200000|2021-05-26 12:13:20|||||||||50
1622031210000|2021-05-26 12:13:30|||||||||300
1622031270000|2021-05-26 12:14:30|||||||||27
1622031360000|2021-05-26 12:16:00|1977|1975.5|1977|1975.5|1977|1975.5|1976|1975.5|867
1622031400000|2021-05-26 12:16:40|1977.5|1976|1977|1975.5|1977.5|1976|1977|1975.5|125
1622031430000|2021-05-26 12:17:10|1976.5|1976|1975.5|1974.5|1976.5|1976|1975.5|1973.5|1774
1622031440000|2021-05-26 12:17:20|||||||||350
1622031460000|2021-05-26 12:17:40|1976|1975|1977|1975.5|1977|1975.5|1975.5|1974.5|1141
1622031480000|2021-05-26 12:18:00||1976||1975.5||1976||1975.5|158
1622031490000|2021-05-26 12:18:10||1976||1975.5||1976||1975.5|0
1622031520000|2021-05-26 12:18:40|1976.5|1976|1977.5|1976|1978|1976.5|1976.5|1975.5|2004
1622031580000|2021-05-26 12:19:40|1977||1977.5||1977.5||1977||1
1622031590000|2021-05-26 12:19:50||1976.5||1976||1976.5||1976|146
1622031610000|2021-05-26 12:20:10|1977|1975.5|1976|1975|1977|1975.5|1976|1974.5|1079
1622031620000|2021-05-26 12:20:20|1976.5||1976.5||1976.5||1976.5||30
1622031650000|2021-05-26 12:20:50|1976|1974.5|1976|1974.5|1976|1974.5|1976|1974.5|141
1622031740000|2021-05-26 12:22:20|1975.5|1974|1975|1974|1975.5|1974|1975|1974|770
1622031760000|2021-05-26 12:22:40|||||||||10
1622031790000|2021-05-26 12:23:10|1974.5|1973.5|1973.5|1972.5|1974.5|1973.5|1973.5|1972.5|141
1622031800000|2021-05-26 12:23:20|||||||||110
1622031840000|2021-05-26 12:24:00|1973|1972|1973|1971.5|1973.5|1972.5|1973|1971.5|1589
1622031880000|2021-05-26 12:24:40||1972||1972||1972||1972|0
1622031900000|2021-05-26 12:25:00|1974|1971.5|1972.5|1971|1974|1971.5|1971.5|1971|2270
1622031910000|2021-05-26 12:25:10|1972||1972||1972||1972||0
1622031930000|2021-05-26 12:25:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971|504
1622031940000|2021-05-26 12:25:40|1973||1973||1973||1973||163
1622031960000|2021-05-26 12:26:00|1972.5|1971|1972.5|1971|1973|1971|1972.5|1971|100
1622031980000|2021-05-26 12:26:20|1973|1971.5|1972.5|1971.5|1973|1971.5|1972.5|1971.5|577
1622032010000|2021-05-26 12:26:50|1972|1971|1971|1970|1972|1971|1971|1969.5|652
1622032020000|2021-05-26 12:27:00|1970.5|1970.5|1970.5|1969.5|1970.5|1970.5|1970.5|1969.5|283
1622032030000|2021-05-26 12:27:10|1971|1970|1971|1970|1971.5|1970|1971|1970|802
1622032090000|2021-05-26 12:28:10|1970.5|1969.5|1971|1970|1971|1970|1970|1969.5|1155
1622032130000|2021-05-26 12:28:50||1969.5||1969.5||1969.5||1969.5|0
1622032150000|2021-05-26 12:29:10|1970.5||1970.5||1971||1970.5||137
1622032180000|2021-05-26 12:29:40|1970|1969|1970|1969|1970|1969|1970|1969|1374
1622032190000|2021-05-26 12:29:50|1969.5|1969.5|1970|1969|1970.5|1969.5|1969.5|1969|639
1622032200000|2021-05-26 12:30:00|||||||||26
1622032220000|2021-05-26 12:30:20|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|223
1622032240000|2021-05-26 12:30:40|1969.5||1969.5||1969.5||1969||12
1622032260000|2021-05-26 12:31:00|1969||1969||1969||1969||0
1622032280000|2021-05-26 12:31:20|1968.5|1968|1969|1968|1969|1968|1968.5|1968|85
1622032310000|2021-05-26 12:31:50|1968.5||1968.5||1968.5||1968.5||100
1622032320000|2021-05-26 12:32:00|1969|1968.5|1970.5|1969.5|1971|1970|1968.5|1968.5|2574
1622032350000|2021-05-26 12:32:30|1971|1970|1972|1970|1972|1970|1971|1969.5|897
1622032520000|2021-05-26 12:35:20|1972.5|1970.5|1973|1972|1973|1972|1972.5|1970.5|762
1622032550000|2021-05-26 12:35:50|||||||||142
1622032580000|2021-05-26 12:36:20||1972.5||1972||1972.5||1972|336
1622032600000|2021-05-26 12:36:40|1972.5|1971.5|1971|1970|1972.5|1971.5|1971|1970|1360
1622032610000|2021-05-26 12:36:50|||||||||4
1622032640000|2021-05-26 12:37:20|||||||||150
1622032660000|2021-05-26 12:37:40|1970.5||1971||1971||1970.5||54
1622032680000|2021-05-26 12:38:00|1970.5|1969.5|1969.5|1968.5|1971|1969.5|1969.5|1968.5|714
1622032690000|2021-05-26 12:38:10||1968||1968||1968||1967.5|0
1622032700000|2021-05-26 12:38:20||1968.5||1968.5||1968.5||1968.5|0
1622032790000|2021-05-26 12:39:50|1969||1969||1969||1969||24
1622032800000|2021-05-26 12:40:00||1968||1968||1968||1968|16
1622032810000|2021-05-26 12:40:10|1969.5|1968.5|1969|1968|1969.5|1968.5|1969|1968|79
1622032840000|2021-05-26 12:40:40|||||||||54
1622032850000|2021-05-26 12:40:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|462
1622032920000|2021-05-26 12:42:00||1968||1967.5||1968||1967.5|184
1622032930000|2021-05-26 12:42:10|1968|1967|1968|1967|1968|1967|1967.5|1967|1034
1622032950000|2021-05-26 12:42:30|||||||||56
1622032980000|2021-05-26 12:43:00|1968.5|1967.5|1969.5|1968.5|1969.5|1968.5|1968.5|1967.5|1265
1622032990000|2021-05-26 12:43:10|||||||||32
1622033030000|2021-05-26 12:43:50|1970|1969|1970|1969|1970|1969.5|1970|1969|169
1622033070000|2021-05-26 12:44:30||1969.5||1969||1969.5||1969|0
1622033160000|2021-05-26 12:46:00|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|136
1622033170000|2021-05-26 12:46:10|1969.5|1967.5|1969|1968|1969.5|1968|1968.5|1967|459
1622033260000|2021-05-26 12:47:40|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|68
1622033300000|2021-05-26 12:48:20|||||||||2195
1622033310000|2021-05-26 12:48:30|1969|1968|1969|1968|1969.5|1968|1969|1968|558
1622033320000|2021-05-26 12:48:40|||||||||105
1622033350000|2021-05-26 12:49:10|1969.5||1969.5||1969.5||1969||87
1622033390000|2021-05-26 12:49:50|||||||||5
1622033440000|2021-05-26 12:50:40|||||||||47
1622033540000|2021-05-26 12:52:20|||||||||25
1622033560000|2021-05-26 12:52:40|1969|1967.5|1969.5|1968|1969.5|1968|1968.5|1967.5|1633
1622033570000|2021-05-26 12:52:50|||||||||500
1622033580000|2021-05-26 12:53:00|1969|1967.5|1967.5|1966.5|1969|1968|1967.5|1966.5|2398
1622033590000|2021-05-26 12:53:10|||||||||2
1622033600000|2021-05-26 12:53:20|1968|1967|1969|1968|1969|1968|1968|1967|543
1622033610000|2021-05-26 12:53:30|||||||||231
1622033620000|2021-05-26 12:53:40|||||||||113
1622033640000|2021-05-26 12:54:00|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|302
1622033690000|2021-05-26 12:54:50||1968||1968||1968||1968|0
1622033710000|2021-05-26 12:55:10|||||||||10
1622033770000|2021-05-26 12:56:10|1969.5|1968.5|1971|1970|1971|1970|1969.5|1968.5|1375
1622033780000|2021-05-26 12:56:20||1970.5||1970||1970.5||1969.5|117
1622033790000|2021-05-26 12:56:30|1970.5||1970.5||1970.5||1970.5||0
1622033800000|2021-05-26 12:56:40|1970|1969.5|1968.5|1967.5|1970.5|1969.5|1968.5|1967.5|712
1622033820000|2021-05-26 12:57:00|1968|1967|1968|1966.5|1968|1967|1967.5|1966.5|185
1622033830000|2021-05-26 12:57:10|1968.5|1967|1967.5|1966.5|1968.5|1967|1967.5|1966.5|493
1622033840000|2021-05-26 12:57:20|1967|1967|1968.5|1967|1968.5|1967|1967|1967|783
1622033880000|2021-05-26 12:58:00|1968||1968||1968||1968||0
1622033970000|2021-05-26 12:59:30|1968.5|1967.5|1969.5|1968.5|1970|1968.5|1968.5|1967|625
1622033990000|2021-05-26 12:59:50|||||||||5
1622034000000|2021-05-26 13:00:00|1969|1968|1969|1968|1969|1968.5|1969|1968|299
1622034010000|2021-05-26 13:00:10||1968.5||1968.5||1968.5||1968.5|0
1622034030000|2021-05-26 13:00:30|1968.5|1968|1968.5|1968|1969|1968|1968.5|1968|328
1622034060000|2021-05-26 13:01:00|1968|1967.5|1968|1967|1968.5|1967.5|1968|1967|267
1622034120000|2021-05-26 13:02:00|1967.5|1966.5|1967|1966.5|1967.5|1966.5|1967|1966.5|802
1622034140000|2021-05-26 13:02:20|1967.5||1967.5||1967.5||1967.5||352
1622034150000|2021-05-26 13:02:30|1968|1967|1969.5|1968.5|1969.5|1968.5|1968|1967|1569
1622034170000|2021-05-26 13:02:50||1969||1969||1969||1969|0
1622034180000|2021-05-26 13:03:00|1970||1970||1970||1970||51
1622034190000|2021-05-26 13:03:10|1970.5|1969.5|1971|1970|1971|1970|1970.5|1969.5|69
1622034210000|2021-05-26 13:03:30|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|120
1622034220000|2021-05-26 13:03:40|1971|1970|1970|1968.5|1971|1970|1970|1968.5|513
1622034230000|2021-05-26 13:03:50|1969.5||1969.5||1969.5||1969.5||0
1622034240000|2021-05-26 13:04:00|1969|1968|1969|1967.5|1969|1968|1968.5|1967|341
1622034260000|2021-05-26 13:04:20||1968||1968||1968||1968|0
1622034300000|2021-05-26 13:05:00|1968.5||1969||1969||1968.5||12
1622034350000|2021-05-26 13:05:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|51
1622034360000|2021-05-26 13:06:00||1968||1967.5||1968||1967.5|0
1622034370000|2021-05-26 13:06:10|||||||||34
1622034400000|2021-05-26 13:06:40|1968||1968||1968||1968||0
1622034420000|2021-05-26 13:07:00|1967.5|1967|1968.5|1967.5|1968.5|1967.5|1967.5|1967|867
1622034470000|2021-05-26 13:07:50||1967||1967||1967||1967|0
1622034490000|2021-05-26 13:08:10|1968||1968||1968||1968||1400
1622034500000|2021-05-26 13:08:20|||||||||2
1622034580000|2021-05-26 13:09:40|||||||||40
1622034590000|2021-05-26 13:09:50|1967|1966.5|1967|1966.5|1967.5|1967|1967|1966.5|647
1622034600000|2021-05-26 13:10:00|1967.5||1967.5||1967.5||1967||97
1622034610000|2021-05-26 13:10:10|1968|1967|1967.5|1966.5|1968|1967|1967.5|1966.5|493
1622034620000|2021-05-26 13:10:20|||||||||55
1622034650000|2021-05-26 13:10:50|||||||||50
1622034660000|2021-05-26 13:11:00|1967||1967||1967||1967||0
1622034690000|2021-05-26 13:11:30|1966.5|1966|1966.5|1966|1966.5|1966|1966.5|1966|1095
1622034700000|2021-05-26 13:11:40|1967||1967||1967||1966.5||112
1622034710000|2021-05-26 13:11:50||1966.5||1966||1966.5||1966|0
1622034760000|2021-05-26 13:12:40|||||||||3
1622034790000|2021-05-26 13:13:10|1966.5|1965.5|1966|1965.5|1967|1965.5|1966|1965.5|728
1622034840000|2021-05-26 13:14:00|1966.5||1966.5||1966.5||1966.5||207
1622034880000|2021-05-26 13:14:40|1967|1966|1967|1966.5|1968|1967|1967|1965.5|2099
1622034910000|2021-05-26 13:15:10|||||||||6
1622034940000|2021-05-26 13:15:40|1967.5|1967|1968|1967|1968|1967.5|1967|1967|1093
1622034960000|2021-05-26 13:16:00|1968.5|1967.5|1969|1967.5|1969.5|1968|1968.5|1967.5|760
1622034970000|2021-05-26 13:16:10||1968||1968||1968||1968|0
1622035090000|2021-05-26 13:18:10|1968.5|1967.5|1967.5|1967|1968.5|1967.5|1967.5|1967|1610
1622035100000|2021-05-26 13:18:20|||||||||190
1622035110000|2021-05-26 13:18:30|||||||||50
1622035140000|2021-05-26 13:19:00|||||||||14
1622035150000|2021-05-26 13:19:10|1968|1967.5|1968|1967.5|1968.5|1967.5|1968|1967.5|411
1622035160000|2021-05-26 13:19:20|1968.5||1968.5||1968.5||1968.5||194
1622035190000|2021-05-26 13:19:50||1968||1968||1968||1968|262
1622035210000|2021-05-26 13:20:10|1969||1969||1969||1969||181
1622035250000|2021-05-26 13:20:50|1968.5||1968.5||1968.5||1968.5||91
1622035260000|2021-05-26 13:21:00|1969||1969||1969||1969||169
1622035320000|2021-05-26 13:22:00|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|536
1622035340000|2021-05-26 13:22:20||1968||1968||1968||1968|20
1622035350000|2021-05-26 13:22:30|||||||||231
1622035360000|2021-05-26 13:22:40|1969|1968.5|1969|1968|1969|1968.5|1969|1968|63
1622035370000|2021-05-26 13:22:50|||||||||93
1622035380000|2021-05-26 13:23:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968|822
1622035400000|2021-05-26 13:23:20|||||||||10
1622035430000|2021-05-26 13:23:50|1970|1969|1971.5|1970|1972|1971|1970|1969|1408
1622035440000|2021-05-26 13:24:00|1971|1969.5|1970.5|1969|1971|1969.5|1970|1969|257
1622035450000|2021-05-26 13:24:10|1970|1968.5|1968.5|1967.5|1970|1968.5|1968.5|1967.5|1261
1622035460000|2021-05-26 13:24:20|1968|1967|1968|1967|1968|1967|1967.5|1967|146
1622035470000|2021-05-26 13:24:30|||||||||19
1622035480000|2021-05-26 13:24:40|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|434
1622035500000|2021-05-26 13:25:00|1967||1967||1967||1967||174
1622035520000|2021-05-26 13:25:20||1966||1966||1966||1966|77
1622035570000|2021-05-26 13:26:10|1966.5|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|115
1622035580000|2021-05-26 13:26:20||1966||1966||1966||1966|0
1622035590000|2021-05-26 13:26:30|1967.5|1966.5|1967|1966|1967.5|1967|1967|1966|416
1622035600000|2021-05-26 13:26:40|1966.5|1966.5|1966|1965.5|1966.5|1966.5|1966|1965.5|298
1622035610000|2021-05-26 13:26:50|||||||||481
1622035630000|2021-05-26 13:27:10|1965.5|1965|1965|1964.5|1965.5|1965|1965|1964.5|235
1622035650000|2021-05-26 13:27:30|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|783
1622035660000|2021-05-26 13:27:40|1965|1964|1964.5|1964|1965|1964|1964.5|1964|863
1622035670000|2021-05-26 13:27:50|1965|1963.5|1964.5|1963.5|1965|1963.5|1964|1963.5|822
1622035680000|2021-05-26 13:28:00|1964|1963|1964|1963.5|1964|1963.5|1963.5|1963|135
1622035690000|2021-05-26 13:28:10|||||||||2
1622035710000|2021-05-26 13:28:30|1964.5|1964|1965.5|1964|1965.5|1964.5|1964.5|1964|1113
1622035720000|2021-05-26 13:28:40|1965||1965||1965||1965||0
1622035730000|2021-05-26 13:28:50|1964.5|1963.5|1963.5|1962|1964.5|1963.5|1963.5|1962|2090
1622035750000|2021-05-26 13:29:10|1963||1963||1963||1963||0
1622035780000|2021-05-26 13:29:40||1962.5||1962||1962.5||1962|235
1622035790000|2021-05-26 13:29:50||1962.5||1962||1962.5||1962|29
1622035800000|2021-05-26 13:30:00|1963.5|1962.5|1964|1963|1964|1963|1963.5|1962.5|671
1622035810000|2021-05-26 13:30:10|1964.5|1963.5|1966|1965|1966|1965|1964.5|1963|1502
1622035830000|2021-05-26 13:30:30|||||||||5
1622035840000|2021-05-26 13:30:40|1966.5|1965.5|1967|1966|1967|1966|1966.5|1965.5|1137
1622035850000|2021-05-26 13:30:50|1967.5|1966.5|1967|1966.5|1967.5|1966.5|1967|1966.5|309
1622035870000|2021-05-26 13:31:10|1967.5|1967|1967.5|1966.5|1968|1967|1967|1966.5|577
1622035880000|2021-05-26 13:31:20||1967||1966.5||1967||1966.5|232
1622035890000|2021-05-26 13:31:30|1968|1967|1968|1967|1968|1967|1968|1967|2
1622035900000|2021-05-26 13:31:40|1968.5|1967.5|1969.5|1968|1969.5|1968|1968.5|1967|635
1622035920000|2021-05-26 13:32:00|1970.5|1968.5|1970.5|1969.5|1970.5|1969.5|1970|1968.5|823
1622035930000|2021-05-26 13:32:10|1971||1970.5||1971||1970.5||99
1622035940000|2021-05-26 13:32:20|1971|1970|1972.5|1970.5|1972.5|1970.5|1970.5|1970|347
1622035960000|2021-05-26 13:32:40||1971||1971.5||1971.5||1971|12
1622035970000|2021-05-26 13:32:50|1973|1972|1973|1972|1973|1972|1972.5|1971.5|358
1622035980000|2021-05-26 13:33:00|1973.5|1972.5|1974.5|1972.5|1974.5|1972.5|1973.5|1972.5|266
1622036020000|2021-05-26 13:33:40|1975|1973|1974.5|1973.5|1975|1974|1974.5|1973|830
1622036030000|2021-05-26 13:33:50|1974|1973|1974.5|1973|1974.5|1973|1974|1973|1316
1622036040000|2021-05-26 13:34:00|||||||||34
1622036060000|2021-05-26 13:34:20|1974||1974||1974||1974||0
1622036120000|2021-05-26 13:35:20|1973.5|1972.5|1972|1971.5|1973.5|1972.5|1971.5|1971|1536
1622036140000|2021-05-26 13:35:40|1972.5|1972|1972|1971.5|1973|1972|1972|1971.5|1186
1622036170000|2021-05-26 13:36:10|||||||||101
1622036180000|2021-05-26 13:36:20|1971.5|1971|1971|1970.5|1972|1971|1971|1970.5|394
1622036210000|2021-05-26 13:36:50|1970.5|1970|1970.5|1969|1970.5|1970|1970.5|1969|303
1622036220000|2021-05-26 13:37:00|1970||1970||1970||1970||211
1622036230000|2021-05-26 13:37:10|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|193
1622036240000|2021-05-26 13:37:20|1970||1970||1970||1970||2
1622036260000|2021-05-26 13:37:40|1970.5||1970.5||1970.5||1970.5||73
1622036270000|2021-05-26 13:37:50|1971|1970|1971.5|1970|1971.5|1970.5|1971|1970|228
1622036280000|2021-05-26 13:38:00|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|0
1622036300000|2021-05-26 13:38:20|1971.5|1970|1972|1971|1972|1971|1971|1970|756
1622036310000|2021-05-26 13:38:30|1971.5|1971.5|1971.5|1970|1971.5|1971.5|1971.5|1970|337
1622036320000|2021-05-26 13:38:40|1971||1971||1971||1971||0
1622036330000|2021-05-26 13:38:50|1970.5||1970.5||1970.5||1970.5||0
1622036340000|2021-05-26 13:39:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969|596
1622036350000|2021-05-26 13:39:10|1970.5||1970.5||1970.5||1970.5||68
1622036390000|2021-05-26 13:39:50|||||||||16
1622036430000|2021-05-26 13:40:30|1971|1970|1971.5|1970|1971.5|1971|1971|1970|580
1622036450000|2021-05-26 13:40:50|1971|1969.5|1971|1970|1971|1970|1971|1969.5|0
1622036480000|2021-05-26 13:41:20||1970.5||1970.5||1970.5||1970.5|0
1622036490000|2021-05-26 13:41:30|1971.5|1971|1972|1971|1972|1971|1971.5|1971|908
1622036510000|2021-05-26 13:41:50|1972.5|1971.5|1974.5|1973.5|1974.5|1973.5|1972.5|1971.5|502
1622036540000|2021-05-26 13:42:20|||||||||142
1622036550000|2021-05-26 13:42:30|1974|1973|1972|1971.5|1974|1973|1972|1971.5|745
1622036590000|2021-05-26 13:43:10|1971.5|1971|1971.5|1971|1971.5|1971|1971.5|1971|5
1622036600000|2021-05-26 13:43:20|1972||1972||1972||1972||171
1622036610000|2021-05-26 13:43:30|1971.5||1971.5||1971.5||1971.5||105
1622036620000|2021-05-26 13:43:40|||||||||21
1622036630000|2021-05-26 13:43:50|1971|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|399
1622036650000|2021-05-26 13:44:10||1969.5||1969.5||1969.5||1969.5|6
1622036680000|2021-05-26 13:44:40||1970||1969.5||1970||1969.5|15
1622036700000|2021-05-26 13:45:00|1971|1970|1971|1970|1971|1970|1970.5|1969.5|368
1622036710000|2021-05-26 13:45:10|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970|203
1622036720000|2021-05-26 13:45:20||1971||1971||1971||1971|0
1622036730000|2021-05-26 13:45:30|1971|1970.5|1970.5|1969.5|1971|1970.5|1970.5|1969.5|765
1622036740000|2021-05-26 13:45:40|1970||1970||1970||1970||0
1622036750000|2021-05-26 13:45:50|||||||||3
1622036770000|2021-05-26 13:46:10|||||||||34
1622036790000|2021-05-26 13:46:30|||||||||80
1622036800000|2021-05-26 13:46:40|||||||||2
1622036830000|2021-05-26 13:47:10|1969.5|1969|1970|1969|1970|1969|1969.5|1969|339
1622036840000|2021-05-26 13:47:20|1969.5||1969.5||1969.5||1969.5||24
1622036850000|2021-05-26 13:47:30|||||||||222
1622036860000|2021-05-26 13:47:40|||||||||14
1622036870000|2021-05-26 13:47:50|1970||1970||1970||1970||0
1622036910000|2021-05-26 13:48:30|||||||||250
1622036920000|2021-05-26 13:48:40|1969.5||1969.5||1969.5||1969.5||230
1622036930000|2021-05-26 13:48:50|||||||||886
1622036940000|2021-05-26 13:49:00|1970||1970||1970||1969.5||120
1622036980000|2021-05-26 13:49:40|1970.5|1969.5|1972|1970.5|1972.5|1970.5|1970.5|1969|1693
1622036990000|2021-05-26 13:49:50|1972.5|1971|1973|1972.5|1973|1972.5|1972.5|1971|678
1622037000000|2021-05-26 13:50:00||1972||1972||1972||1972|88
1622037040000|2021-05-26 13:50:40|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972|693
1622037070000|2021-05-26 13:51:10|1973|1972|1971|1970|1973|1972|1971|1970|1201
1622037100000|2021-05-26 13:51:40||1970.5||1970.5||1970.5||1970.5|0
1622037110000|2021-05-26 13:51:50|||||||||26
1622037140000|2021-05-26 13:52:20||1970||1970||1970||1970|33
1622037150000|2021-05-26 13:52:30|1970.5||1971||1971||1970.5||159
1622037160000|2021-05-26 13:52:40|||||||||12
1622037220000|2021-05-26 13:53:40|1970.5|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|688
1622037230000|2021-05-26 13:53:50|||||||||272
1622037240000|2021-05-26 13:54:00|||||||||16
1622037250000|2021-05-26 13:54:10|1970|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|785
1622037270000|2021-05-26 13:54:30|||||||||146
1622037290000|2021-05-26 13:54:50||1970||1970||1970||1969.5|377
1622037310000|2021-05-26 13:55:10||1969.5||1969.5||1969.5||1969.5|0
1622037320000|2021-05-26 13:55:20||1970||1970||1970||1970|0
1622037330000|2021-05-26 13:55:30|1971||1971||1971||1971||129
1622037340000|2021-05-26 13:55:40|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970.5|990
1622037350000|2021-05-26 13:55:50|||||||||1
1622037370000|2021-05-26 13:56:10|||||||||726
1622037400000|2021-05-26 13:56:40||1971||1971||1971||1971|0
1622037420000|2021-05-26 13:57:00|1972||1971.5||1972||1971.5||0
1622037430000|2021-05-26 13:57:10|1971|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|1329
1622037440000|2021-05-26 13:57:20|||||||||26
1622037450000|2021-05-26 13:57:30|1971||1971||1971||1971||352
1622037460000|2021-05-26 13:57:40||1970.5||1970||1970.5||1970|152
1622037490000|2021-05-26 13:58:10|1971.5|1970.5|1971|1970.5|1971.5|1970.5|1971|1970.5|371
1622037500000|2021-05-26 13:58:20||1970||1970||1970||1970|572
1622037520000|2021-05-26 13:58:40|||||||||1
1622037550000|2021-05-26 13:59:10||1970.5||1970||1970.5||1970|848
1622037580000|2021-05-26 13:59:40||1970.5||1970||1970.5||1970|504
1622037590000|2021-05-26 13:59:50|||||||||10
1622037610000|2021-05-26 14:00:10||1970.5||1970||1970.5||1970|117
1622037620000|2021-05-26 14:00:20|||||||||51
1622037630000|2021-05-26 14:00:30|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|50
1622037660000|2021-05-26 14:01:00|1971|1970|1971|1970|1971|1970|1971|1970|44
1622037670000|2021-05-26 14:01:10|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|221
1622037680000|2021-05-26 14:01:20||1970.5||1970||1970.5||1970|0
1622037720000|2021-05-26 14:02:00|||||||||12
1622037730000|2021-05-26 14:02:10|1970.5||1971||1971||1970.5||357
1622037750000|2021-05-26 14:02:30|1971.5|1970.5|1974|1973|1974|1973|1971|1970.5|2249
1622037760000|2021-05-26 14:02:40|1974.5|1973.5|1975|1973.5|1975|1974|1974.5|1973.5|908
1622037770000|2021-05-26 14:02:50|1974.5|1974|1974.5|1973.5|1974.5|1974.5|1974.5|1973.5|673
1622037790000|2021-05-26 14:03:10|||||||||81
1622037810000|2021-05-26 14:03:30|1975|1974|1975|1974|1975|1974|1974.5|1974|372
1622037820000|2021-05-26 14:03:40|||||||||201
1622037830000|2021-05-26 14:03:50|1974.5|1973.5|1975|1974|1975|1974|1974|1973.5|672
1622037840000|2021-05-26 14:04:00|1975.5|1974.5|1975.5|1975|1975.5|1975|1975.5|1974.5|1000
1622037850000|2021-05-26 14:04:10|||||||||4
1622037870000|2021-05-26 14:04:30|||||||||270
1622037880000|2021-05-26 14:04:40|1975|1974.5|1974.5|1974|1975|1974.5|1974.5|1974|592
1622037900000|2021-05-26 14:05:00|||||||||57
1622037910000|2021-05-26 14:05:10|1974|1973|1974|1973|1974|1973.5|1973|1972.5|1007
1622037920000|2021-05-26 14:05:20|1973.5||1973.5||1973.5||1973.5||0
1622037930000|2021-05-26 14:05:30|1974||1973.5||1974||1973.5||0
1622037940000|2021-05-26 14:05:40|1973|1972.5|1973|1972.5|1973|1972.5|1973|1972.5|142
1622037950000|2021-05-26 14:05:50|||||||||50
1622037960000|2021-05-26 14:06:00|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|29
1622037970000|2021-05-26 14:06:10|1972||1972||1972||1972||0
1622037980000|2021-05-26 14:06:20||1970.5||1970.5||1970.5||1970.5|186
1622038020000|2021-05-26 14:07:00||1970||1970.5||1970.5||1970|0
1622038030000|2021-05-26 14:07:10||1970||1970.5||1970.5||1970|0
1622038040000|2021-05-26 14:07:20||1971||1971||1971||1971|166
1622038080000|2021-05-26 14:08:00|1971.5|1970.5|1971|1970|1972|1970.5|1971|1970|273
1622038100000|2021-05-26 14:08:20|||||||||3
1622038130000|2021-05-26 14:08:50|1970.5||1971||1971||1970.5||173
1622038140000|2021-05-26 14:09:00|1970.5|1970.5|1970|1969|1971|1970.5|1970|1969|3985
1622038150000|2021-05-26 14:09:10|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968.5|58
1622038170000|2021-05-26 14:09:30|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|54
1622038180000|2021-05-26 14:09:40|1969||1969||1969||1969||157
1622038190000|2021-05-26 14:09:50|1969.5|1968.5|1969|1968.5|1969.5|1968.5|1969|1968|831
1622038200000|2021-05-26 14:10:00|1969.5|1969|1971|1969.5|1971|1969.5|1969.5|1969|1465
1622038210000|2021-05-26 14:10:10|1971.5|1970|1971.5|1970.5|1971.5|1970.5|1971.5|1970|64
1622038220000|2021-05-26 14:10:20||1970||1970||1970||1970|0
1622038230000|2021-05-26 14:10:30||1970.5||1970.5||1970.5||1970.5|0
1622038240000|2021-05-26 14:10:40|1971|1970|1971|1970|1971.5|1970|1970.5|1970|125
1622038270000|2021-05-26 14:11:10|1970.5|1970.5|1970.5|1969.5|1971|1970.5|1970|1969.5|1316
1622038280000|2021-05-26 14:11:20|1971.5|1970|1971.5|1970|1971.5|1970|1971.5|1969.5|231
1622038320000|2021-05-26 14:12:00|||||||||100
1622038330000|2021-05-26 14:12:10|1971||1971||1971||1971||0
1622038340000|2021-05-26 14:12:20|1971.5|1970.5|1972|1971|1972|1971|1971|1970.5|276
1622038350000|2021-05-26 14:12:30|1972.5|1971.5|1972.5|1972|1973|1972|1972.5|1971|429
1622038380000|2021-05-26 14:13:00|1973|1972.5|1972.5|1972|1973.5|1973|1972.5|1971.5|951
1622038430000|2021-05-26 14:13:50|1972|1971.5|1971.5|1970.5|1972|1971.5|1971.5|1970|700
1622038450000|2021-05-26 14:14:10|1971|1970|1971|1970|1971|1970|1970.5|1970|1371
1622038470000|2021-05-26 14:14:30|1970.5||1970.5||1970.5||1970.5||0
1622038480000|2021-05-26 14:14:40|1971||1971||1971||1971||318
1622038530000|2021-05-26 14:15:30|1971.5||1971||1971.5||1971||192
1622038550000|2021-05-26 14:15:50|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970|219
1622038560000|2021-05-26 14:16:00|1972|1971|1972.5|1972|1972.5|1972|1971.5|1971|462
1622038570000|2021-05-26 14:16:10|1972|1971|1971.5|1970|1972|1971|1971.5|1970|37
1622038600000|2021-05-26 14:16:40|1971||1971||1971||1971||0
1622038640000|2021-05-26 14:17:20|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|776
1622038650000|2021-05-26 14:17:30||1970||1970||1970||1970|1505
1622038660000|2021-05-26 14:17:40|1970|1969.5|1970|1969.5|1970.5|1969.5|1970|1969.5|483
1622038670000|2021-05-26 14:17:50|1970.5||1970||1970.5||1970||153
1622038690000|2021-05-26 14:18:10|||||||||346
1622038700000|2021-05-26 14:18:20|1970.5|1970|1971|1970|1971|1970|1970.5|1970|308
1622038720000|2021-05-26 14:18:40|1970.5|1969.5|1969.5|1968.5|1971|1969.5|1969.5|1968.5|760
1622038750000|2021-05-26 14:19:10|1970|1969|1969.5|1969|1970|1969|1969.5|1968.5|636
1622038780000|2021-05-26 14:19:40|||||||||28
1622038790000|2021-05-26 14:19:50|||||||||35
1622038800000|2021-05-26 14:20:00|1970|1968.5|1970|1968.5|1970|1968.5|1970|1968.5|2
1622038810000|2021-05-26 14:20:10|1969.5||1969.5||1969.5||1969.5||1
1622038830000|2021-05-26 14:20:30|1970|1969|1969.5|1968.5|1970|1969|1969.5|1968.5|233
1622038860000|2021-05-26 14:21:00|||||||||111
1622038870000|2021-05-26 14:21:10|1969|1968|1968.5|1968|1969|1968|1968.5|1968|688
1622038880000|2021-05-26 14:21:20||1967.5||1967.5||1967.5||1967.5|105
1622038890000|2021-05-26 14:21:30|1968||1968||1968||1968||0
1622038910000|2021-05-26 14:21:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|50
1622038920000|2021-05-26 14:22:00||1966||1966||1966||1966|29
1622038930000|2021-05-26 14:22:10|1967|1965.5|1966.5|1966|1967|1966|1966.5|1965.5|384
1622038950000|2021-05-26 14:22:30||1965.5||1965.5||1965.5||1965.5|66
1622038960000|2021-05-26 14:22:40|||||||||611
1622038980000|2021-05-26 14:23:00|||||||||353
1622039000000|2021-05-26 14:23:20|1967|1966|1968.5|1967.5|1968.5|1968|1967|1965.5|1374
1622039010000|2021-05-26 14:23:30|1969|1968|1968|1966.5|1969|1968|1968|1966.5|1493
1622039030000|2021-05-26 14:23:50|1967.5||1967.5||1967.5||1967.5||0
1622039040000|2021-05-26 14:24:00|1967|1966|1967|1966|1967|1966|1967|1966|217
1622039070000|2021-05-26 14:24:30|||||||||2
1622039100000|2021-05-26 14:25:00|1967.5|1966.5|1967|1966|1967.5|1966.5|1967|1966|198
1622039160000|2021-05-26 14:26:00|1966.5|1965.5|1966|1965|1966.5|1965.5|1966|1965|589
1622039170000|2021-05-26 14:26:10|1965.5||1965.5||1965.5||1965.5||21
1622039200000|2021-05-26 14:26:40|1966||1965.5||1966||1965.5||367
1622039210000|2021-05-26 14:26:50|1966||1966||1966||1965.5||169
1622039220000|2021-05-26 14:27:00|||||||||163
1622039230000|2021-05-26 14:27:10|||||||||123
1622039250000|2021-05-26 14:27:30|1965.5|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|192
1622039260000|2021-05-26 14:27:40|1965.5||1965.5||1965.5||1965.5||475
1622039290000|2021-05-26 14:28:10|1966||1965.5||1966||1965.5||357
1622039300000|2021-05-26 14:28:20|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|210
1622039330000|2021-05-26 14:28:50|1965||1965||1965.5||1965||83
1622039340000|2021-05-26 14:29:00|1964.5|1964|1964.5|1964|1964.5|1964|1964.5|1964|364
1622039380000|2021-05-26 14:29:40|||||||||303
1622039390000|2021-05-26 14:29:50|1964|1963.5|1963.5|1963|1964.5|1963.5|1963.5|1963|726
1622039400000|2021-05-26 14:30:00|1964||1964||1964||1964||250
1622039430000|2021-05-26 14:30:30|||||||||45
1622039450000|2021-05-26 14:30:50|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964|1963|988
1622039460000|2021-05-26 14:31:00|1964||1964||1964||1964||0
1622039480000|2021-05-26 14:31:20|||||||||96
1622039510000|2021-05-26 14:31:50|1964.5|1963.5|1965.5|1965|1965.5|1965|1964.5|1963|1562
1622039520000|2021-05-26 14:32:00|1966||1967||1967||1966||1254
1622039530000|2021-05-26 14:32:10|1966.5||1966.5||1966.5||1966||0
1622039540000|2021-05-26 14:32:20||1965.5||1965.5||1965.5||1965.5|8
1622039550000|2021-05-26 14:32:30||1966||1966||1966||1966|0
1622039560000|2021-05-26 14:32:40|1967||1967||1967||1967||184
1622039590000|2021-05-26 14:33:10|1966.5|1965.5|1965.5|1965|1966.5|1965.5|1965.5|1965|731
1622039600000|2021-05-26 14:33:20|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|8
1622039610000|2021-05-26 14:33:30|||||||||1
1622039630000|2021-05-26 14:33:50||1964||1964||1964||1964|0
1622039640000|2021-05-26 14:34:00|1965.5|1964.5|1965|1964|1965.5|1964.5|1965|1964|417
1622039680000|2021-05-26 14:34:40|||||||||2
1622039730000|2021-05-26 14:35:30|1964.5|1963.5|1962.5|1961.5|1964.5|1963.5|1962.5|1961.5|876
1622039740000|2021-05-26 14:35:40|1962|1961|1962|1961|1962|1961|1962|1961|0
1622039750000|2021-05-26 14:35:50|1961.5||1962||1962||1961.5||134
1622039770000|2021-05-26 14:36:10|||||||||253
1622039780000|2021-05-26 14:36:20|||||||||152
1622039790000|2021-05-26 14:36:30|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|351
1622039800000|2021-05-26 14:36:40|||||||||107
1622039810000|2021-05-26 14:36:50|1960.5|1959.5|1960|1959.5|1960.5|1959.5|1960|1959.5|689
1622039820000|2021-05-26 14:37:00|1959.5|1958.5|1959|1958|1959.5|1959|1959|1957.5|8
1622039830000|2021-05-26 14:37:10|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957|162
1622039840000|2021-05-26 14:37:20|1959|1958|1959|1957.5|1959|1958|1958.5|1957.5|484
1622039850000|2021-05-26 14:37:30|1958.5|1957|1959|1957.5|1959|1957.5|1957.5|1956|2394
1622039880000|2021-05-26 14:38:00|||||||||6
1622039910000|2021-05-26 14:38:30|||||||||125
1622039930000|2021-05-26 14:38:50|1958.5||1958.5||1959||1958.5||4368
1622039940000|2021-05-26 14:39:00|1958||1958.5||1958.5||1958||716
1622039950000|2021-05-26 14:39:10|1958|1957|1958|1957|1958|1957|1958|1957|339
1622039960000|2021-05-26 14:39:20|1957.5|1956.5|1957.5|1956|1957.5|1956.5|1957.5|1956|384
1622039980000|2021-05-26 14:39:40|1957|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|317
1622039990000|2021-05-26 14:39:50|||||||||11
1622040010000|2021-05-26 14:40:10|1957|1957|1957.5|1956.5|1957.5|1957|1957|1956.5|50
1622040050000|2021-05-26 14:40:50|||||||||253
1622040060000|2021-05-26 14:41:00|1958|1957|1956.5|1956|1958|1957|1956.5|1956|624
1622040070000|2021-05-26 14:41:10|1957||1956.5||1957||1956.5||411
1622040090000|2021-05-26 14:41:30||1955.5||1955.5||1955.5||1955.5|480
1622040110000|2021-05-26 14:41:50|||||||||310
1622040130000|2021-05-26 14:42:10|1957|1956|1958|1957|1958|1957|1957|1956|903
1622040150000|2021-05-26 14:42:30|1957.5|1956.5|1957.5|1956.5|1958|1956.5|1957.5|1956.5|155
1622040180000|2021-05-26 14:43:00|1957|1956|1957|1955.5|1957|1956|1957|1955.5|148
1622040190000|2021-05-26 14:43:10|1956.5|1955|1956|1955|1956.5|1955|1956|1955|306
1622040200000|2021-05-26 14:43:20|||||||||120
1622040210000|2021-05-26 14:43:30|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|741
1622040240000|2021-05-26 14:44:00|1956||1956||1956||1956||311
1622040250000|2021-05-26 14:44:10|1955|1955|1955|1954.5|1955|1955|1955|1954.5|442
1622040260000|2021-05-26 14:44:20|||||||||1000
1622040270000|2021-05-26 14:44:30|||||||||500
1622040290000|2021-05-26 14:44:50|1954.5|1954|1954.5|1954|1954.5|1954|1954.5|1954|382
1622040300000|2021-05-26 14:45:00|1955|1954.5|1955|1954|1955|1954.5|1955|1954|617
1622040310000|2021-05-26 14:45:10|1954.5|1953.5|1953|1951.5|1954.5|1953.5|1953|1951.5|761
1622040320000|2021-05-26 14:45:20|1952.5|1951|1952.5|1951.5|1952.5|1951.5|1952.5|1951|0
1622040330000|2021-05-26 14:45:30|1953|1952|1953.5|1952.5|1954|1952.5|1953|1952|1620
1622040340000|2021-05-26 14:45:40|||||||||18177
1622040380000|2021-05-26 14:46:20|1953|1952|1953|1951.5|1953|1952|1953|1951.5|500
1622040430000|2021-05-26 14:47:10|1952.5|1951|1952|1951|1952.5|1951|1952|1951|14
1622040440000|2021-05-26 14:47:20|1951.5|1950.5|1951|1950|1952|1950.5|1951|1950|566
1622040450000|2021-05-26 14:47:30|1951.5|1950.5|1951.5|1950.5|1952|1951|1951.5|1950|1396
1622040460000|2021-05-26 14:47:40|1952|1951|1952.5|1951.5|1952.5|1951.5|1952|1951|209
1622040480000|2021-05-26 14:48:00|1953||1952.5||1953||1952.5||180
1622040490000|2021-05-26 14:48:10|1953||1952.5||1953||1952.5||12
1622040510000|2021-05-26 14:48:30|1953||1952.5||1953||1952.5||247
1622040520000|2021-05-26 14:48:40|1953|1952|1954.5|1952.5|1954.5|1952.5|1952.5|1952|1532
1622040530000|2021-05-26 14:48:50|1954||1954||1954||1954||100
1622040540000|2021-05-26 14:49:00|1953.5|1952|1952|1951|1953.5|1952|1952|1951|1075
1622040550000|2021-05-26 14:49:10|1951.5|1950.5|1951|1950|1951.5|1950.5|1951|1950|933
1622040560000|2021-05-26 14:49:20|1950.5|1949.5|1950|1948.5|1950.5|1949.5|1950|1948.5|815
1622040570000|2021-05-26 14:49:30|1949.5||1949.5||1949.5||1949.5||0
1622040590000|2021-05-26 14:49:50|||||||||11
1622040600000|2021-05-26 14:50:00|1950|1949|1950.5|1949.5|1951|1949.5|1949.5|1949|768
1622040610000|2021-05-26 14:50:10|1951|1950.5|1951.5|1950|1951.5|1950.5|1950.5|1949.5|501
1622040620000|2021-05-26 14:50:20||1950.5||1950.5||1950.5||1950.5|0
1622040630000|2021-05-26 14:50:30|||||||||730
1622040650000|2021-05-26 14:50:50|||||||||10
1622040660000|2021-05-26 14:51:00|1951|1950|1951|1950|1951|1950|1951|1950|897
1622040680000|2021-05-26 14:51:20|1950.5|1949.5|1949|1948|1950.5|1949.5|1949|1948|603
1622040700000|2021-05-26 14:51:40|||||||||9731
1622040710000|2021-05-26 14:51:50|||||||||235
1622040730000|2021-05-26 14:52:10|1949.5|1948.5|1950.5|1949|1950.5|1949|1949.5|1948.5|788
1622040770000|2021-05-26 14:52:50||1949.5||1949.5||1949.5||1949.5|0
1622040790000|2021-05-26 14:53:10|1951|1949|1950.5|1949|1951|1949|1950.5|1949|4017
1622040800000|2021-05-26 14:53:20|1950||1950||1950||1950||50135
1622040820000|2021-05-26 14:53:40|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|874
1622040830000|2021-05-26 14:53:50|1951|1949|1950.5|1949|1951|1949|1949.5|1949|1615
1622040850000|2021-05-26 14:54:10|1950|1948.5|1949.5|1948.5|1950|1948.5|1949.5|1948.5|816
1622040860000|2021-05-26 14:54:20|1949|1948|1948.5|1947.5|1949|1948|1948.5|1947.5|67
1622040870000|2021-05-26 14:54:30||1947||1947||1947||1947|108
1622040900000|2021-05-26 14:55:00||1947.5||1947||1947.5||1947|8
1622040920000|2021-05-26 14:55:20||1947.5||1947||1947.5||1947|11
1622040930000|2021-05-26 14:55:30|1948||1948||1948||1948||1
1622040960000|2021-05-26 14:56:00|1947.5|1946.5|1948|1946.5|1948.5|1946.5|1947.5|1946.5|994
1622040970000|2021-05-26 14:56:10||1947||1946.5||1947||1946.5|24
1622040980000|2021-05-26 14:56:20||1947||1947||1947||1946.5|11
1622040990000|2021-05-26 14:56:30|||||||||2
1622041020000|2021-05-26 14:57:00|1947.5|1946.5|1948|1946.5|1948|1946.5|1946.5|1945.5|1474
1622041030000|2021-05-26 14:57:10|1947.5||1947.5||1947.5||1947.5||0
1622041040000|2021-05-26 14:57:20|1947|1946|1947|1945.5|1947.5|1946.5|1946.5|1945.5|746
1622041060000|2021-05-26 14:57:40|1947.5|1946|1947.5|1946.5|1947.5|1946.5|1947.5|1946|492
1622041070000|2021-05-26 14:57:50||1946||1946||1946||1946|73
1622041080000|2021-05-26 14:58:00|||||||||100
1622041090000|2021-05-26 14:58:10|1947|1945.5|1946.5|1945.5|1947|1945.5|1946.5|1945.5|718
1622041100000|2021-05-26 14:58:20|||||||||526
1622041110000|2021-05-26 14:58:30|1946|1945|1945.5|1945|1946|1945|1945.5|1945|255
1622041130000|2021-05-26 14:58:50|1946|1945.5|1946.5|1945.5|1947|1946|1946|1945.5|1243
1622041140000|2021-05-26 14:59:00||1946||1945||1946||1945|251
1622041150000|2021-05-26 14:59:10|||||||||1000
1622041160000|2021-05-26 14:59:20|||||||||3995
1622041170000|2021-05-26 14:59:30|1947|1945.5|1946.5|1945|1949.5|1948|1946|1945|1959
1622041180000|2021-05-26 14:59:40||1945.5||1945.5||1945.5||1945.5|0
1622041190000|2021-05-26 14:59:50|1946|1945|1946|1945|1946.5|1945|1946|1945|40
1622041200000|2021-05-26 15:00:00|1946.5|1945.5|1946.5|1945|1946.5|1945.5|1946|1945|518
1622041210000|2021-05-26 15:00:10|||||||||12
1622041220000|2021-05-26 15:00:20|||||||||1
1622041230000|2021-05-26 15:00:30|1947|1945.5|1947|1945.5|1947|1945.5|1946.5|1945.5|482
1622041250000|2021-05-26 15:00:50|1946.5||1946.5||1946.5||1946.5||0
1622041260000|2021-05-26 15:01:00|1946|1945|1946.5|1945.5|1946.5|1945.5|1946|1945|803
1622041270000|2021-05-26 15:01:10|1947|1946|1947|1945.5|1947|1946|1947|1945.5|159
1622041280000|2021-05-26 15:01:20|1947.5|1946|1948|1946.5|1948.5|1946.5|1947|1946|465
1622041330000|2021-05-26 15:02:10|1947.5|1946|1946.5|1945.5|1947.5|1946|1946.5|1945.5|1228
1622041340000|2021-05-26 15:02:20|1946|1945|1945|1944|1946|1945|1945|1944|633
1622041350000|2021-05-26 15:02:30|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|154
1622041360000|2021-05-26 15:02:40|1945|1944|1945.5|1944|1945.5|1944|1945|1944|508
1622041380000|2021-05-26 15:03:00|1945|1944.5|1945|1944|1945|1945|1945|1944|802
1622041390000|2021-05-26 15:03:10|||||||||46
1622041420000|2021-05-26 15:03:40|||||||||2183
1622041440000|2021-05-26 15:04:00|1944.5|1943.5|1946|1945|1946|1945|1944.5|1943.5|1088
1622041450000|2021-05-26 15:04:10|1945.5|1944.5|1945.5|1944|1945.5|1944.5|1945.5|1943.5|236
1622041470000|2021-05-26 15:04:30|||||||||27
1622041500000|2021-05-26 15:05:00|1945|1943.5|1941|1939.5|1945.5|1943.5|1941|1939|9928
1622041510000|2021-05-26 15:05:10||1939||1939||1939||1939|1184
1622041520000|2021-05-26 15:05:20|1940.5||1940.5||1941||1940.5||99
1622041530000|2021-05-26 15:05:30|||||||||38
1622041560000|2021-05-26 15:06:00|1941|1939.5|1940.5|1939|1941|1939.5|1940.5|1939|829
1622041570000|2021-05-26 15:06:10|1940|1938.5|1940|1938.5|1940.5|1939|1940|1938.5|796
1622041580000|2021-05-26 15:06:20|1940.5|1939|1940.5|1939|1941|1939|1940|1939|1442
1622041590000|2021-05-26 15:06:30|||||||||103
1622041600000|2021-05-26 15:06:40|1940||1940||1940||1940||0
1622041630000|2021-05-26 15:07:10|||||||||654
1622041640000|2021-05-26 15:07:20|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|664
1622041650000|2021-05-26 15:07:30|1939|1938|1938.5|1936.5|1939|1938|1938.5|1936.5|1259
1622041660000|2021-05-26 15:07:40|1938||1937.5||1938||1937||386
1622041680000|2021-05-26 15:08:00|1938||1938||1938.5||1938||1271
1622041690000|2021-05-26 15:08:10|1937.5|1936|1937.5|1936|1937.5|1936.5|1936.5|1936|988
1622041700000|2021-05-26 15:08:20||1936.5||1936.5||1936.5||1936.5|0
1622041710000|2021-05-26 15:08:30|||||||||2437
1622041720000|2021-05-26 15:08:40|1938|1937|1938|1937|1938|1937|1937.5|1937|334
1622041730000|2021-05-26 15:08:50|1937.5|1936.5|1934.5|1933|1937.5|1936.5|1934.5|1932.5|5636
1622041740000|2021-05-26 15:09:00|1935||1935||1935||1934.5||630
1622041750000|2021-05-26 15:09:10||1933.5||1933.5||1933.5||1933.5|1
1622041760000|2021-05-26 15:09:20|||||||||2000
1622041780000|2021-05-26 15:09:40|1934.5|1934|1933|1931.5|1935|1934|1933|1931.5|5319
1622041790000|2021-05-26 15:09:50|1932.5|1931|1931.5|1930.5|1932.5|1931.5|1931.5|1930.5|2500
1622041800000|2021-05-26 15:10:00|1931|1930|1930.5|1929|1931.5|1930|1930.5|1929|3930
1622041810000|2021-05-26 15:10:10|1931|1929.5|1930.5|1929|1931.5|1930.5|1930.5|1929|2295
1622041820000|2021-05-26 15:10:20|1930|1928.5|1931|1930|1931|1930.5|1929.5|1927.5|1624
1622041830000|2021-05-26 15:10:30|1930.5|1929.5|1930|1929|1930.5|1929.5|1929.5|1929|1369
1622041840000|2021-05-26 15:10:40|1929.5|1928.5|1928.5|1927.5|1929.5|1928.5|1928.5|1927.5|447
1622041850000|2021-05-26 15:10:50|1929||1929||1929||1929||95
1622041870000|2021-05-26 15:11:10|1929.5|1928|1930.5|1928|1932|1928|1929|1928|1485
1622041880000|2021-05-26 15:11:20|1930|1928.5|1931|1930|1931.5|1930|1930|1928.5|1559
1622041890000|2021-05-26 15:11:30|1930.5|1929.5|1930.5|1929.5|1931|1929.5|1930|1929|194
1622041910000|2021-05-26 15:11:50|||||||||4040
1622041920000|2021-05-26 15:12:00|1931|1930|1931|1929.5|1931.5|1930.5|1929.5|1929|3873
1622041930000|2021-05-26 15:12:10|||||||||283
1622041950000|2021-05-26 15:12:30|1930.5||1931||1931.5||1930.5||786
1622041960000|2021-05-26 15:12:40|||||||||2
1622041970000|2021-05-26 15:12:50|||||||||471
1622041990000|2021-05-26 15:13:10|1931.5|1930|1931|1930|1931.5|1930.5|1931|1930|5150
1622042000000|2021-05-26 15:13:20|||||||||2064
1622042010000|2021-05-26 15:13:30|1930.5|1930.5|1931|1929.5|1931.5|1930.5|1930.5|1929.5|2592
1622042030000|2021-05-26 15:13:50|1930.5||1930.5||1930.5||1930.5||10
1622042040000|2021-05-26 15:14:00||1929||1929||1929.5||1929|746
1622042050000|2021-05-26 15:14:10|1930|1928.5|1929.5|1928.5|1930|1928.5|1929.5|1928.5|1025
1622042060000|2021-05-26 15:14:20|1930|1929|1930.5|1929|1930.5|1929|1930|1928.5|786
1622042070000|2021-05-26 15:14:30|1931|1930.5|1931.5|1930.5|1932.5|1931|1931|1930.5|1173
1622042080000|2021-05-26 15:14:40|1932|1931|1931.5|1931|1932.5|1931|1931.5|1930.5|473
1622042090000|2021-05-26 15:14:50|||||||||117
1622042100000|2021-05-26 15:15:00|1932|1930.5|1930|1928|1932.5|1930.5|1930|1928|627
1622042110000|2021-05-26 15:15:10|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|0
1622042120000|2021-05-26 15:15:20|1930|1928|1930.5|1928.5|1930.5|1928.5|1930|1928|0
1622042130000|2021-05-26 15:15:30|1930|1928|1930|1928.5|1930.5|1928.5|1929.5|1928|140
1622042150000|2021-05-26 15:15:50|1930.5|1928|1930.5|1928.5|1930.5|1928.5|1930.5|1928|0
1622042160000|2021-05-26 15:16:00|1931.5|1930|1931|1929.5|1932|1930|1931|1929.5|48
1622042170000|2021-05-26 15:16:10|1931.5|1930|1932|1930.5|1932|1930.5|1931.5|1930|49
1622042180000|2021-05-26 15:16:20|1931.5|1930|1930.5|1928.5|1931.5|1930|1930.5|1928.5|65
1622042190000|2021-05-26 15:16:30|1931|1929|1930.5|1928.5|1931|1929|1930.5|1928.5|0
1622042200000|2021-05-26 15:16:40|1931|1929|1931|1929|1931|1929|1930.5|1928.5|0
1622042220000|2021-05-26 15:17:00|1930.5|1928.5|1930|1928|1931|1929|1930|1928|0
1622042230000|2021-05-26 15:17:10|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|0
1622042240000|2021-05-26 15:17:20|1930|1929|1931|1928.5|1931.5|1929|1930|1928.5|67
1622042250000|2021-05-26 15:17:30|1931.5|1929|1931.5|1929|1931.5|1929|1931.5|1929|0
1622042270000|2021-05-26 15:17:50|1931|1928.5|1931.5|1929.5|1931.5|1929.5|1931|1928.5|0
1622042280000|2021-05-26 15:18:00|1930.5|1928.5|1930|1928.5|1931.5|1929|1929.5|1928|144
1622042290000|2021-05-26 15:18:10|1929.5|1928|1930|1928|1930|1928.5|1929.5|1928|0
1622042310000|2021-05-26 15:18:30|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|0
1622042330000|2021-05-26 15:18:50|1930|1928|1930.5|1929|1930.5|1929|1930|1928|5
1622042340000|2021-05-26 15:19:00|1930|1928.5|1932|1930|1932|1930|1930|1928.5|31
1622042350000|2021-05-26 15:19:10|1931.5|1929.5|1931|1928.5|1931.5|1929.5|1931|1928.5|125
1622042370000|2021-05-26 15:19:30|1931.5|1929|1931|1929|1931.5|1929|1931|1929|0
1622042380000|2021-05-26 15:19:40|1931.5|1929.5|1931.5|1929.5|1932|1930|1931|1929.5|66
1622042400000|2021-05-26 15:20:00|1932|1930|1931.5|1929.5|1932|1930|1931.5|1929.5|0
1622042410000|2021-05-26 15:20:10|1932|1930|1932|1930|1932|1930|1932|1930|0
1622042420000|2021-05-26 15:20:20|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|0
1622042430000|2021-05-26 15:20:30|1932|1930|1930.5|1928.5|1932|1930|1930.5|1928.5|58
1622042440000|2021-05-26 15:20:40|1930|1929|1929.5|1928.5|1930.5|1929|1929|1928|65
1622042450000|2021-05-26 15:20:50|1929|1928|1929|1927.5|1929.5|1928.5|1929|1927.5|216
1622042460000|2021-05-26 15:21:00|1929.5|1928|1931|1929|1931|1929|1929.5|1928|234
1622042470000|2021-05-26 15:21:10|1930.5|1928.5|1931|1929|1931|1929|1930.5|1928.5|0
1622042480000|2021-05-26 15:21:20|1930.5|1928.5|1930.5|1929.5|1931|1929.5|1930.5|1928.5|0
1622042490000|2021-05-26 15:21:30|1931|1930|1931|1930|1931|1930|1931|1930|0
1622042510000|2021-05-26 15:21:50|1930.5|1929.5|1930.5|1929|1931|1929.5|1930.5|1928.5|0
1622042520000|2021-05-26 15:22:00|1930|1928.5|1930|1928|1930|1928.5|1930|1928|103
1622042530000|2021-05-26 15:22:10|1930.5|1928.5|1929.5|1928|1930.5|1928.5|1929.5|1928|187
1622042540000|2021-05-26 15:22:20|1930|1928.5|1929.5|1928|1930|1928.5|1929|1927.5|7
1622042550000|2021-05-26 15:22:30|1929|1927.5|1929|1927.5|1929|1927.5|1929|1927.5|0
1622042570000|2021-05-26 15:22:50|1929.5|1928|1929.5|1928|1930|1928|1929.5|1928|10
1622042590000|2021-05-26 15:23:10|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1622042610000|2021-05-26 15:23:30|1929.5|1928|1929.5|1928|1930|1928.5|1929.5|1928|0
1622042620000|2021-05-26 15:23:40|1930|1928.5|1930|1928.5|1930|1928.5|1929.5|1928|0
1622042630000|2021-05-26 15:23:50|1929.5|1928|1928.5|1926.5|1929.5|1928|1928.5|1926.5|155
1622042640000|2021-05-26 15:24:00|1927.5|1926|1927.5|1926|1928|1926.5|1927.5|1926|0
1622042660000|2021-05-26 15:24:20|1927|1925.5|1927.5|1926|1927.5|1926|1927|1925.5|0
1622042670000|2021-05-26 15:24:30|1927|1925.5|1927.5|1926|1927.5|1926|1927|1925.5|0
1622042680000|2021-05-26 15:24:40|1927|1925.5|1927.5|1926|1927.5|1926|1927|1925.5|0
1622042690000|2021-05-26 15:24:50|1927|1925.5|1926.5|1925|1927|1926|1926.5|1925|0
1622042700000|2021-05-26 15:25:00|1926|1924.5|1926|1924.5|1926.5|1925|1926|1924.5|0
1622042710000|2021-05-26 15:25:10|1926.5|1925|1926.5|1925|1926.5|1925|1925|1924|95
1622042720000|2021-05-26 15:25:20|1926|1924.5|1926|1924.5|1926.5|1925|1926|1924|2
1622042730000|2021-05-26 15:25:30|1926.5|1925|1926|1925|1926.5|1925|1925.5|1924.5|128
1622042740000|2021-05-26 15:25:40|1925.5|1924.5|1926|1925|1926|1925|1925.5|1924.5|1
1622042750000|2021-05-26 15:25:50|1925.5|1924.5|1925.5|1924.5|1926|1925|1925.5|1924.5|0
1622042760000|2021-05-26 15:26:00|1926|1925|1926|1924.5|1926|1925|1925.5|1924.5|33
1622042770000|2021-05-26 15:26:10|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|4
1622042780000|2021-05-26 15:26:20|1926|1924.5|1926.5|1925|1926.5|1925|1926|1924.5|0
1622042790000|2021-05-26 15:26:30|1926|1924.5|1926.5|1925|1926.5|1925|1926|1924.5|0
1622042800000|2021-05-26 15:26:40|1926|1924.5|1926|1925|1926|1925|1925.5|1924.5|1
1622042810000|2021-05-26 15:26:50|1925.5|1924.5|1925.5|1924.5|1926|1925|1925.5|1924.5|0
1622042820000|2021-05-26 15:27:00|1926|1925|1925|1923.5|1926|1925|1924.5|1923|7
1622042830000|2021-05-26 15:27:10|1924.5|1923|1924.5|1923|1925|1923.5|1924.5|1923|0
1622042840000|2021-05-26 15:27:20|1925|1923.5|1925.5|1924|1926|1924.5|1924.5|1923|910
1622042850000|2021-05-26 15:27:30|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924.5|0
1622042860000|2021-05-26 15:27:40|1925.5|1924|1925|1923.5|1926|1924|1925|1923.5|0
1622042870000|2021-05-26 15:27:50|1926|1924|1926|1924.5|1926|1924.5|1925.5|1924|0
1622042880000|2021-05-26 15:28:00|1925.5|1924|1925|1923|1926|1924.5|1925|1923|374
1622042890000|2021-05-26 15:28:10|1925.5|1923.5|1925|1923|1925.5|1923.5|1924|1922.5|0
1622042900000|2021-05-26 15:28:20|1924.5|1922.5|1924|1923|1925|1923|1923.5|1922.5|326
1622042910000|2021-05-26 15:28:30|1923.5|1922.5|1924|1922.5|1924|1922.5|1923.5|1922.5|0
1622042920000|2021-05-26 15:28:40|1924.5|1923|1923.5|1922|1924.5|1923|1923|1922|12
1622042930000|2021-05-26 15:28:50|1924|1922.5|1924.5|1923|1924.5|1923|1924|1922.5|0
1622042940000|2021-05-26 15:29:00|1924|1922.5|1925|1923.5|1925.5|1924|1924|1922.5|42
1622042950000|2021-05-26 15:29:10|1924.5|1923|1925|1923|1925|1923|1924.5|1922.5|100
1622042960000|2021-05-26 15:29:20|1924.5|1922.5|1925.5|1923|1925.5|1924|1924.5|1922.5|125
1622042970000|2021-05-26 15:29:30|1925|1922.5|1925|1923|1925.5|1923|1924.5|1922.5|1
1622042980000|2021-05-26 15:29:40|1924.5|1922.5|1924.5|1922.5|1925|1923|1924.5|1922.5|0
1622042990000|2021-05-26 15:29:50|1925|1923|1924.5|1922.5|1925|1923|1924.5|1922|48
1622098820000|2021-05-27 07:00:20|1960|1945.5|1956|1950.5|1960|1950.5|1954.5|1939|0
1622098830000|2021-05-27 07:00:30|1955.5|1950|1953|1947.5|1955.5|1950|1953|1947|2325
1622098840000|2021-05-27 07:00:40|||||||||280
1622098850000|2021-05-27 07:00:50|||||||||1377
1622098860000|2021-05-27 07:01:00|1952.5|1947|1948|1947|1952.5|1947|1948|1947|294
1622098870000|2021-05-27 07:01:10|1947.5|1943|1946|1940|1947.5|1943|1942|1927.5|398
1622098890000|2021-05-27 07:01:30|1945.5|1939.5|1941.5|1936|1945.5|1939.5|1937.5|1927.5|365
1622098900000|2021-05-27 07:01:40||1936.5||1937||1937||1936.5|0
1622098920000|2021-05-27 07:02:00|1942|1937.5|1949|1940|1953.5|1940.5|1942|1937.5|554
1622098930000|2021-05-27 07:02:10|1948.5|1940.5|1943|1931|1950.5|1941.5|1942|1931|189
1622098940000|2021-05-27 07:02:20|1942.5|1931.5|1946.5|1940|1946.5|1940|1942|1931|0
1622098950000|2021-05-27 07:02:30||1940.5||1942||1942||1940.5|0
1622098960000|2021-05-27 07:02:40||1942.5||1943||1943||1942.5|0
1622098970000|2021-05-27 07:02:50||1943.5||1944||1944||1943.5|0
1622098980000|2021-05-27 07:03:00|1945.5|1944.5|1944.5|1941|1946.5|1945.5|1944|1941|3609
1622098990000|2021-05-27 07:03:10|1944|1935|1942.5|1937|1944.5|1937|1937.5|1932.5|585
1622099010000|2021-05-27 07:03:30|1942|1936.5|1942|1937|1942.5|1937|1940.5|1934|583
1622099020000|2021-05-27 07:03:40||1937.5||1938||1938||1937.5|0
1622099040000|2021-05-27 07:04:00|1941.5|1936|1941.5|1935|1942|1936.5|1941|1934.5|10
1622099050000|2021-05-27 07:04:10|1941|1933.5|1940.5|1934|1942|1934|1940|1933.5|0
1622099060000|2021-05-27 07:04:20|1940||1940||1940||1940||0
1622099090000|2021-05-27 07:04:50|||||||||450
1622099120000|2021-05-27 07:05:20|1941|1934.5|1940|1935|1942|1937|1940|1934.5|925
1622099130000|2021-05-27 07:05:30|1939.5|1934|1939|1934|1940|1934.5|1934.5|1934|666
1622099140000|2021-05-27 07:05:40||1934.5||1934.5||1934.5||1934.5|0
1622099150000|2021-05-27 07:05:50|1940||1940||1940||1940||0
1622099210000|2021-05-27 07:06:50|1939.5||1938.5||1939.5||1938.5||1
1622099230000|2021-05-27 07:07:10|1939.5|1935|1938.5|1934.5|1939.5|1935|1938.5|1934.5|224
1622099240000|2021-05-27 07:07:20|1938|1934|1936|1932|1938|1934|1936|1932|200
1622099250000|2021-05-27 07:07:30|1935.5|1931|1936|1931.5|1936|1931.5|1934.5|1931|762
1622099270000|2021-05-27 07:07:50||1932||1933||1933||1932|0
1622099290000|2021-05-27 07:08:10|||||||||1144
1622099300000|2021-05-27 07:08:20|1935.5|1932|1933|1931|1936|1932|1933|1931|1371
1622099310000|2021-05-27 07:08:30|1931|1930.5|1933|1930|1933|1930.5|1931|1930|371
1622099360000|2021-05-27 07:09:20|||||||||4
1622099390000|2021-05-27 07:09:50||1929.5||1929.5||1929.5||1929.5|0
1622099400000|2021-05-27 07:10:00|1932.5||1932.5||1932.5||1932.5||3
1622099410000|2021-05-27 07:10:10|||||||||141
1622099420000|2021-05-27 07:10:20|||||||||150
1622099430000|2021-05-27 07:10:30|1932||1931||1932||1931||1007
1622099440000|2021-05-27 07:10:40||1927.5||1927.5||1927.5||1927.5|6
1622099450000|2021-05-27 07:10:50|1930.5|1926.5|1929.5|1925.5|1930.5|1926.5|1929.5|1925.5|320
1622099460000|2021-05-27 07:11:00||1926||1926||1926||1926|0
1622099470000|2021-05-27 07:11:10|1930|1926.5|1930|1927|1930|1927|1930|1926.5|1018
1622099510000|2021-05-27 07:11:50||1926.5||1927||1927||1926.5|10
1622099520000|2021-05-27 07:12:00|||||||||4
1622099530000|2021-05-27 07:12:10|||||||||5
1622099560000|2021-05-27 07:12:40||1927.5||1927.5||1927.5||1927.5|18
1622099630000|2021-05-27 07:13:50|||||||||50
1622099660000|2021-05-27 07:14:20||1927||1927||1927||1926.5|192
1622099680000|2021-05-27 07:14:40|||||||||252
1622099700000|2021-05-27 07:15:00|1931|1927.5|1931.5|1928|1931.5|1928.5|1931|1927|7960
1622099750000|2021-05-27 07:15:50|1932|1928.5|1932|1930|1933.5|1930|1932|1928.5|338
1622099760000|2021-05-27 07:16:00|1931.5|1929.5|1931|1928.5|1931.5|1929.5|1931|1928|641
1622099770000|2021-05-27 07:16:10|||||||||200
1622099790000|2021-05-27 07:16:30|||||||||2
1622099810000|2021-05-27 07:16:50||1929||1929||1929||1929|0
1622099820000|2021-05-27 07:17:00|1931.5|1929.5|1931.5|1930|1931.5|1930.5|1931|1929|813
1622099850000|2021-05-27 07:17:30|1932.5|1930.5|1933.5|1931.5|1934.5|1932.5|1932.5|1930.5|363
1622099870000|2021-05-27 07:17:50|1933|1932|1932.5|1930.5|1933|1932|1932.5|1930.5|1570
1622099880000|2021-05-27 07:18:00|1932|1930|1930.5|1930|1932|1930|1930.5|1930|1312
1622099890000|2021-05-27 07:18:10||1929||1929||1929||1929|46
1622099910000|2021-05-27 07:18:30|||||||||118
1622099950000|2021-05-27 07:19:10||1929.5||1930||1930||1929.5|111
1622099960000|2021-05-27 07:19:20|1930|1929.5|1930|1928.5|1930|1929.5|1929.5|1928.5|427
1622099990000|2021-05-27 07:19:50|||||||||18
1622100020000|2021-05-27 07:20:20|1929.5||1930||1930||1929.5||312
1622100030000|2021-05-27 07:20:30|1930.5|1929|1933|1930|1933.5|1930|1930.5|1929|1191
1622100040000|2021-05-27 07:20:40|1932.5||1932.5||1932.5||1932||399
1622100050000|2021-05-27 07:20:50|1932|1929.5|1932|1930.5|1932|1930.5|1932|1929.5|534
1622100060000|2021-05-27 07:21:00|1932.5||1932.5||1932.5||1932.5||0
1622100100000|2021-05-27 07:21:40|||||||||100
1622100130000|2021-05-27 07:22:10|1932|1930|1931|1930|1932|1930.5|1931|1930|674
1622100140000|2021-05-27 07:22:20|1930.5||1931||1931||1930.5||224
1622100150000|2021-05-27 07:22:30|1930.5|1929.5|1930|1928.5|1930.5|1929.5|1929.5|1928.5|226
1622100220000|2021-05-27 07:23:40|||||||||26
1622100230000|2021-05-27 07:23:50|||||||||1
1622100250000|2021-05-27 07:24:10|1930.5|1929|1929.5|1928.5|1931|1929|1929|1928.5|1741
1622100260000|2021-05-27 07:24:20|1929|1927.5|1928.5|1927|1929|1927.5|1928.5|1927|204
1622100290000|2021-05-27 07:24:50|||||||||30
1622100330000|2021-05-27 07:25:30|1928|1926.5|1927.5|1925.5|1928|1926.5|1927|1925.5|569
1622100360000|2021-05-27 07:26:00|1928|1926|1930.5|1928.5|1930.5|1929|1928|1925.5|776
1622100410000|2021-05-27 07:26:50|1931.5|1929|1932.5|1930.5|1932.5|1930.5|1931.5|1929|806
1622100420000|2021-05-27 07:27:00|1933||1932.5||1933||1932.5||394
1622100430000|2021-05-27 07:27:10|||||||||48
1622100440000|2021-05-27 07:27:20|1933||1933||1933.5||1933||148
1622100450000|2021-05-27 07:27:30|||||||||95
1622100460000|2021-05-27 07:27:40|1933.5||1933.5||1933.5||1933.5||200
1622100470000|2021-05-27 07:27:50|||||||||207
1622100480000|2021-05-27 07:28:00|||||||||282
1622100490000|2021-05-27 07:28:10|||||||||203
1622100500000|2021-05-27 07:28:20|1933||1933.5||1933.5||1933||130
1622100510000|2021-05-27 07:28:30|||||||||26
1622100520000|2021-05-27 07:28:40|1933||1933.5||1933.5||1933||189
1622100530000|2021-05-27 07:28:50|1933||1933||1933||1933||246
1622100540000|2021-05-27 07:29:00|1933.5||1933.5||1933.5||1933.5||0
1622100550000|2021-05-27 07:29:10|||||||||359
1622100560000|2021-05-27 07:29:20||1931||1931||1931||1931|0
1622100570000|2021-05-27 07:29:30|||||||||26
1622100580000|2021-05-27 07:29:40|||||||||35
1622100590000|2021-05-27 07:29:50|||||||||43
1622100600000|2021-05-27 07:30:00|||||||||569
1622100610000|2021-05-27 07:30:10|1934.5|1932|1934.5|1932.5|1934.5|1932.5|1934.5|1932|80
1622100620000|2021-05-27 07:30:20|1935|1933|1936|1933|1936|1933|1935|1933|213
1622100630000|2021-05-27 07:30:30|||||||||28
1622100640000|2021-05-27 07:30:40|||||||||26
1622100660000|2021-05-27 07:31:00|1935.5||1935.5||1935.5||1935.5||83
1622100680000|2021-05-27 07:31:20|||||||||36
1622100690000|2021-05-27 07:31:30|1936|1933.5|1936|1934|1937|1934|1936|1933.5|47
1622100700000|2021-05-27 07:31:40|||||||||42
1622100710000|2021-05-27 07:31:50|1936.5|1935|1937|1935|1937|1935|1935.5|1934|4393
1622100720000|2021-05-27 07:32:00|1936.5||1935.5||1936.5||1935.5||6496
1622100730000|2021-05-27 07:32:10|||||||||1027
1622100740000|2021-05-27 07:32:20|1936||1935.5||1936||1935.5||126
1622100750000|2021-05-27 07:32:30|||||||||91
1622100760000|2021-05-27 07:32:40||1934.5||1935||1935||1934.5|3162
1622100770000|2021-05-27 07:32:50|1935|1934.5|1933.5|1932.5|1935|1934.5|1933.5|1932.5|1943
1622100780000|2021-05-27 07:33:00|1933|1931.5|1931|1930.5|1933|1931.5|1931|1930.5|2257
1622100790000|2021-05-27 07:33:10|1932|1931|1932.5|1931.5|1933|1932|1931|1931|860
1622100800000|2021-05-27 07:33:20|1932|1931|1931.5|1930.5|1932|1931|1931.5|1930.5|265
1622100810000|2021-05-27 07:33:30|1931||1931||1931.5||1931||290
1622100820000|2021-05-27 07:33:40||1929.5||1929.5||1929.5||1929.5|160
1622100830000|2021-05-27 07:33:50||1929||1929.5||1929.5||1929|0
1622100850000|2021-05-27 07:34:10|1930.5|1929|1930.5|1929.5|1930.5|1929.5|1930|1929|190
1622100880000|2021-05-27 07:34:40|1931|1930|1933|1931.5|1933|1931.5|1931|1930|1568
1622100890000|2021-05-27 07:34:50||1932||1932||1932||1932|20
1622100900000|2021-05-27 07:35:00||1932.5||1932||1932.5||1932|0
1622100910000|2021-05-27 07:35:10|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|1933.5|1932|217
1622100930000|2021-05-27 07:35:30|1934.5|1933|1936|1934.5|1936.5|1934.5|1934|1933|202
1622100940000|2021-05-27 07:35:40||1935||1935||1935||1934.5|45
1622100950000|2021-05-27 07:35:50|1935.5|1934.5|1934.5|1933|1935.5|1934.5|1934|1932.5|349
1622100960000|2021-05-27 07:36:00|1935|1933.5|1937.5|1935.5|1937.5|1935.5|1935|1933.5|605
1622100980000|2021-05-27 07:36:20||1936||1936||1936||1936|0
1622101000000|2021-05-27 07:36:40|||||||||158
1622101020000|2021-05-27 07:37:00|1938|1936.5|1938|1936.5|1938|1936.5|1938|1936.5|0
1622101060000|2021-05-27 07:37:40|||||||||256
1622101070000|2021-05-27 07:37:50|1937.5|1936|1937|1935.5|1937.5|1936|1937|1935.5|471
1622101080000|2021-05-27 07:38:00|1936.5|1934.5|1934.5|1933|1936.5|1934.5|1934.5|1933|761
1622101150000|2021-05-27 07:39:10|1934|1932.5|1934|1932.5|1934|1932.5|1933|1931.5|536
1622101220000|2021-05-27 07:40:20|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|208
1622101240000|2021-05-27 07:40:40||1932.5||1932.5||1932.5||1932.5|0
1622101250000|2021-05-27 07:40:50|||||||||237
1622101260000|2021-05-27 07:41:00|1934|1933|1936|1935|1936|1935|1934|1933|655
1622101280000|2021-05-27 07:41:20|1936.5|1935.5|1937|1936|1937|1936|1936.5|1935.5|37
1622101290000|2021-05-27 07:41:30|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|168
1622101300000|2021-05-27 07:41:40|1938|1937|1939.5|1937.5|1939.5|1937.5|1938|1937|696
1622101340000|2021-05-27 07:42:20|1940||1940||1940||1940||0
1622101350000|2021-05-27 07:42:30|1940.5|1938|1940.5|1938.5|1940.5|1938.5|1940.5|1938|0
1622101360000|2021-05-27 07:42:40|1941||1941||1941||1941||0
1622101370000|2021-05-27 07:42:50|1941.5|1939|1941.5|1939.5|1941.5|1939.5|1941|1939|212
1622101380000|2021-05-27 07:43:00|1942|1941|1944|1943.5|1944.5|1943.5|1942|1940|819
1622101390000|2021-05-27 07:43:10||1943||1942.5||1943||1942.5|61
1622101410000|2021-05-27 07:43:30|1943.5|1942|1943.5|1942|1943.5|1942|1943|1942|244
1622101440000|2021-05-27 07:44:00|1944|1942.5|1946.5|1945|1946.5|1945|1944|1942.5|1997
1622101450000|2021-05-27 07:44:10|1946|1945.5|1948|1945.5|1948|1945.5|1946|1945|1913
1622101460000|2021-05-27 07:44:20|1948.5|1946|1949.5|1946.5|1949.5|1946.5|1948|1946|565
1622101470000|2021-05-27 07:44:30|1950|1947.5|1950.5|1949|1950.5|1949|1950|1947.5|532
1622101480000|2021-05-27 07:44:40|1951|1949.5|1950.5|1949.5|1951|1949.5|1950.5|1948.5|546
1622101490000|2021-05-27 07:44:50|1951|1948.5|1951|1949|1951.5|1951|1950.5|1948.5|1152
1622101500000|2021-05-27 07:45:00|1950|1948.5|1950|1948.5|1950.5|1948.5|1949.5|1948.5|468
1622101520000|2021-05-27 07:45:20|1949.5|1947.5|1949|1947.5|1949.5|1948.5|1948.5|1947.5|591
1622101540000|2021-05-27 07:45:40|1949.5|1948|1953.5|1952|1954|1952|1949.5|1948|1492
1622101550000|2021-05-27 07:45:50|1953|1951.5|1953|1951|1953|1951.5|1953|1951|130
1622101560000|2021-05-27 07:46:00|1952.5|1950.5|1953.5|1951.5|1953.5|1951.5|1952|1950.5|464
1622101570000|2021-05-27 07:46:10|1954|1952|1956.5|1954|1956.5|1954|1954|1952|429
1622101590000|2021-05-27 07:46:30|1957||1957||1957||1957||0
1622101600000|2021-05-27 07:46:40|||||||||20000
1622101620000|2021-05-27 07:47:00|1958|1955|1958|1955.5|1958|1955.5|1958|1955|0
1622101660000|2021-05-27 07:47:40|1957.5|1954.5|1955|1953.5|1957.5|1954.5|1955|1953.5|1182
1622101680000|2021-05-27 07:48:00|1953.5|1953|1953.5|1952|1953.5|1953|1953|1952|889
1622101690000|2021-05-27 07:48:10|1954||1954||1954||1954||0
1622101700000|2021-05-27 07:48:20|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|1954|1952.5|26
1622101710000|2021-05-27 07:48:30|||||||||1000
1622101730000|2021-05-27 07:48:50||1952||1952.5||1952.5||1952|110
1622101750000|2021-05-27 07:49:10|1955||1955||1955||1955||0
1622101790000|2021-05-27 07:49:50|||||||||106
1622101820000|2021-05-27 07:50:20|1955.5|1953|1955.5|1954|1955.5|1954|1954.5|1953|156
1622101860000|2021-05-27 07:51:00|||||||||205
1622101900000|2021-05-27 07:51:40|1956|1954.5|1956|1954|1956|1954.5|1956|1954|408
1622101920000|2021-05-27 07:52:00|1955.5|1954.5|1953.5|1952|1955.5|1954.5|1952.5|1951.5|2527
1622101940000|2021-05-27 07:52:20|1954||1954||1954||1954||93
1622101950000|2021-05-27 07:52:30|1954.5|1952.5|1955.5|1953.5|1955.5|1953.5|1954.5|1952.5|81
1622102000000|2021-05-27 07:53:20|1955|1952.5|1954.5|1952.5|1955|1952.5|1954.5|1952.5|2
1622102040000|2021-05-27 07:54:00|1955|1953|1955|1953|1955.5|1953|1955|1953|0
1622102080000|2021-05-27 07:54:40|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|1954.5|1952.5|0
1622102100000|2021-05-27 07:55:00|1954|1952|1952|1950.5|1954|1952|1951.5|1950|440
1622102110000|2021-05-27 07:55:10|1951.5|1950|1951|1949|1951.5|1950|1951|1949|3
1622102120000|2021-05-27 07:55:20|1950.5|1949.5|1951|1949.5|1951|1949.5|1950.5|1949|286
1622102150000|2021-05-27 07:55:50|1950.5||1951||1951||1950.5||137
1622102160000|2021-05-27 07:56:00||1950||1949.5||1950||1949.5|58
1622102170000|2021-05-27 07:56:10|1951.5|1950|1952.5|1950|1952.5|1950.5|1951.5|1949.5|718
1622102190000|2021-05-27 07:56:30|1952|1949.5|1949.5|1947.5|1952|1949.5|1948.5|1947|1298
1622102200000|2021-05-27 07:56:40|1949|1947|1950.5|1949.5|1950.5|1949.5|1948|1947|835
1622102210000|2021-05-27 07:56:50|||||||||125
1622102220000|2021-05-27 07:57:00|1951|1950|1951|1949.5|1952|1950|1951|1949.5|239
1622102230000|2021-05-27 07:57:10|1950.5|1948.5|1951|1948.5|1951|1948.5|1950|1947.5|125
1622102240000|2021-05-27 07:57:20|1951.5||1951.5||1951.5||1951.5||0
1622102250000|2021-05-27 07:57:30|1951||1951||1951||1951||0
1622102260000|2021-05-27 07:57:40|1950.5||1950.5||1950.5||1950.5||0
1622102280000|2021-05-27 07:58:00|1950||1950||1950||1950||2
1622102310000|2021-05-27 07:58:30|||||||||35
1622102340000|2021-05-27 07:59:00|1950.5||1950.5||1950.5||1950.5||0
1622102400000|2021-05-27 08:00:00|1951|1949|1951.5|1949.5|1951.5|1949.5|1951|1949|707
1622102410000|2021-05-27 08:00:10||1950||1950||1950||1950|0
1622102440000|2021-05-27 08:00:40|1950.5||1951.5||1951.5||1950.5||58
1622102490000|2021-05-27 08:01:30|1951|1949.5|1951.5|1949.5|1951.5|1949.5|1950.5|1949.5|219
1622102530000|2021-05-27 08:02:10||1950||1950||1950||1950|0
1622102540000|2021-05-27 08:02:20|1952|1950.5|1953|1952|1953|1952|1952|1950.5|551
1622102550000|2021-05-27 08:02:30|1952.5|1951.5|1951.5|1950|1952.5|1951.5|1951.5|1950|209
1622102560000|2021-05-27 08:02:40|||||||||435
1622102570000|2021-05-27 08:02:50|1952||1952||1952||1952||0
1622102580000|2021-05-27 08:03:00|1952.5|1950.5|1952.5|1950.5|1953|1950.5|1952.5|1950.5|190
1622102630000|2021-05-27 08:03:50|1953||1953||1953||1953||88
1622102650000|2021-05-27 08:04:10|1952.5||1952.5||1952.5||1952.5||0
1622102680000|2021-05-27 08:04:40|||||||||34
1622102700000|2021-05-27 08:05:00|1952||1952.5||1952.5||1952||0
1622102710000|2021-05-27 08:05:10|1952||1952||1952||1952||0
1622102740000|2021-05-27 08:05:40|1952.5|1951|1952.5|1950.5|1952.5|1951|1952.5|1950.5|453
1622102790000|2021-05-27 08:06:30|1952||1952||1952||1952||0
1622102800000|2021-05-27 08:06:40|1951.5|1950|1952|1950|1952.5|1950.5|1951|1950|53
1622102810000|2021-05-27 08:06:50|||||||||305
1622102820000|2021-05-27 08:07:00|1951.5|1949.5|1950|1948|1951.5|1949.5|1949.5|1948|304
1622102840000|2021-05-27 08:07:20|1949|1947.5|1947|1945.5|1949|1947.5|1947|1945.5|439
1622102860000|2021-05-27 08:07:40|1947.5||1947.5||1947.5||1947.5||0
1622102880000|2021-05-27 08:08:00||1946||1946||1946||1946|0
1622102890000|2021-05-27 08:08:10|||||||||43
1622102900000|2021-05-27 08:08:20|1948|1946.5|1947.5|1946|1948|1946.5|1947.5|1946|115
1622102910000|2021-05-27 08:08:30|||||||||1000
1622102930000|2021-05-27 08:08:50|||||||||30
1622103080000|2021-05-27 08:11:20|||||||||100
1622103180000|2021-05-27 08:13:00|||||||||82
1622103240000|2021-05-27 08:14:00|1947|1945.5|1946|1944.5|1947|1945.5|1946|1944.5|338
1622103290000|2021-05-27 08:14:50|||||||||85
1622103320000|2021-05-27 08:15:20|1945.5||1945.5||1945.5||1945.5||3
1622103350000|2021-05-27 08:15:50|||||||||150
1622103360000|2021-05-27 08:16:00|||||||||473
1622103370000|2021-05-27 08:16:10|||||||||424
1622103420000|2021-05-27 08:17:00|1945|1944|1945|1943.5|1945.5|1944.5|1945|1943|712
1622103430000|2021-05-27 08:17:10||1943||1943||1943||1943|0
1622103440000|2021-05-27 08:17:20||1943.5||1943.5||1943.5||1943.5|0
1622103470000|2021-05-27 08:17:50|1943.5|1943|1944|1943|1945|1943|1943.5|1943|197
1622103480000|2021-05-27 08:18:00|1943.5|1942.5|1944|1942.5|1944|1942.5|1943.5|1941.5|1519
1622103490000|2021-05-27 08:18:10|1944.5|1943|1945.5|1944|1947|1946|1944.5|1943|1976
1622103520000|2021-05-27 08:18:40|1945|1943.5|1945|1943|1945|1943.5|1945|1942.5|539
1622103530000|2021-05-27 08:18:50|1944.5||1944.5||1944.5||1944.5||306
1622103540000|2021-05-27 08:19:00|||||||||508
1622103550000|2021-05-27 08:19:10|1944|1943.5|1946.5|1944.5|1946.5|1945|1944|1943|444
1622103560000|2021-05-27 08:19:20||1945||1945||1945||1945|0
1622103580000|2021-05-27 08:19:40|1946|1944|1946|1943.5|1946|1944|1946|1943.5|7
1622103590000|2021-05-27 08:19:50||1944||1944||1944||1944|0
1622103610000|2021-05-27 08:20:10|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|0
1622103620000|2021-05-27 08:20:20|1947|1945|1947.5|1946|1947.5|1946.5|1947|1945|1177
1622103660000|2021-05-27 08:21:00|1947|1946.5|1946.5|1945|1947|1946.5|1946|1945|15
1622103680000|2021-05-27 08:21:20||1945.5||1945.5||1945.5||1945.5|188
1622103700000|2021-05-27 08:21:40|1947.5||1947.5||1947.5||1947||10
1622103720000|2021-05-27 08:22:00||1946||1946||1946||1946|0
1622103790000|2021-05-27 08:23:10|||||||||10
1622103800000|2021-05-27 08:23:20|1948|1946.5|1947.5|1946|1948|1947|1947.5|1946|409
1622103840000|2021-05-27 08:24:00|||||||||32
1622103860000|2021-05-27 08:24:20|1948|1946.5|1950|1948|1950.5|1949|1948|1946.5|1376
1622103970000|2021-05-27 08:26:10|||||||||55
1622103980000|2021-05-27 08:26:20|||||||||10
1622104030000|2021-05-27 08:27:10|1950.5|1948.5|1951|1949|1951.5|1950.5|1950|1948.5|2587
1622104040000|2021-05-27 08:27:20|1950.5||1950||1950.5||1950||250
1622104050000|2021-05-27 08:27:30|1949.5|1948.5|1948|1946.5|1949.5|1948.5|1947.5|1946.5|45
1622104100000|2021-05-27 08:28:20|1948.5|1947|1948|1946.5|1949|1947.5|1948|1946.5|398
1622104110000|2021-05-27 08:28:30|||||||||67
1622104120000|2021-05-27 08:28:40||1947||1947||1947||1947|0
1622104150000|2021-05-27 08:29:10|1948.5|1947.5|1950|1948.5|1950|1948.5|1948|1946.5|2775
1622104170000|2021-05-27 08:29:30|||||||||2
1622104180000|2021-05-27 08:29:40|||||||||259
1622104210000|2021-05-27 08:30:10|||||||||32
1622104220000|2021-05-27 08:30:20|1950.5|1949|1950|1949.5|1951|1950|1950|1949|1267
1622104230000|2021-05-27 08:30:30|1950.5||1950.5||1950.5||1950.5||9
1622104250000|2021-05-27 08:30:50|||||||||5
1622104260000|2021-05-27 08:31:00|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|2339
1622104290000|2021-05-27 08:31:30|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|134
1622104320000|2021-05-27 08:32:00|||||||||837
1622104340000|2021-05-27 08:32:20|1950.5||1950.5||1950.5||1950.5||25
1622104360000|2021-05-27 08:32:40|1950|1950|1950|1949.5|1950|1950|1950|1949.5|3
1622104370000|2021-05-27 08:32:50|||||||||126
1622104380000|2021-05-27 08:33:00|||||||||1070
1622104390000|2021-05-27 08:33:10|||||||||245
1622104400000|2021-05-27 08:33:20|||||||||30
1622104410000|2021-05-27 08:33:30|||||||||26
1622104440000|2021-05-27 08:34:00|||||||||387
1622104470000|2021-05-27 08:34:30|1949.5|1949|1946.5|1945.5|1949.5|1949|1946.5|1945.5|987
1622104490000|2021-05-27 08:34:50|1947|1946|1948|1946|1948|1947|1947|1946|481
1622104500000|2021-05-27 08:35:00|1947||1947||1947||1947||0
1622104510000|2021-05-27 08:35:10|||||||||319
1622104520000|2021-05-27 08:35:20|1947.5|1947.5|1947.5|1946|1949|1947.5|1947|1946|3036
1622104550000|2021-05-27 08:35:50|||||||||770
1622104560000|2021-05-27 08:36:00|1947|1945.5|1946.5|1945.5|1947|1945.5|1946.5|1945.5|815
1622104590000|2021-05-27 08:36:30|1946|1945|1946|1944.5|1946|1945|1946|1944.5|86
1622104600000|2021-05-27 08:36:40|1946.5|1945|1946.5|1945.5|1946.5|1945.5|1946.5|1945|0
1622104610000|2021-05-27 08:36:50|1947|1946|1948|1947|1948.5|1947|1947|1945.5|645
1622104620000|2021-05-27 08:37:00|||||||||156
1622104630000|2021-05-27 08:37:10|1948.5|1947.5|1949|1947|1949|1947.5|1948.5|1947|263
1622104640000|2021-05-27 08:37:20||1947.5||1947.5||1947.5||1947.5|0
1622104650000|2021-05-27 08:37:30|||||||||91
1622104660000|2021-05-27 08:37:40|1948.5|1947|1948.5|1947|1948.5|1947|1948.5|1947|209
1622104670000|2021-05-27 08:37:50|1949||1949||1949||1949||0
1622104690000|2021-05-27 08:38:10|1948.5||1948.5||1948.5||1948.5||0
1622104710000|2021-05-27 08:38:30|1948|1947.5|1948.5|1947|1948.5|1947.5|1947.5|1947|191
1622104720000|2021-05-27 08:38:40|||||||||100
1622104740000|2021-05-27 08:39:00|||||||||533
1622104790000|2021-05-27 08:39:50|1949|1947.5|1949|1948|1949|1948|1949|1947.5|0
1622104800000|2021-05-27 08:40:00|||||||||50
1622104810000|2021-05-27 08:40:10|1948.5|1948.5|1951|1949.5|1951.5|1949.5|1948.5|1948.5|171
1622104820000|2021-05-27 08:40:20||1950||1949||1950||1949|7
1622104830000|2021-05-27 08:40:30||1949.5||1949||1949.5||1949|0
1622104840000|2021-05-27 08:40:40|||||||||509
1622104860000|2021-05-27 08:41:00||1949.5||1949.5||1949.5||1949.5|662
1622104880000|2021-05-27 08:41:20|1950.5|1949|1950|1948.5|1950.5|1949|1950|1948.5|216
1622104920000|2021-05-27 08:42:00|1949.5||1949.5||1949.5||1949.5||1
1622104930000|2021-05-27 08:42:10|1950|1949|1950|1949|1950|1949|1950|1949|132
1622104940000|2021-05-27 08:42:20|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950|1949.5|119
1622104980000|2021-05-27 08:43:00|||||||||711
1622104990000|2021-05-27 08:43:10|||||||||10
1622105040000|2021-05-27 08:44:00|||||||||816
1622105060000|2021-05-27 08:44:20|||||||||96
1622105070000|2021-05-27 08:44:30|||||||||89
1622105080000|2021-05-27 08:44:40|||||||||29
1622105100000|2021-05-27 08:45:00|||||||||663
1622105140000|2021-05-27 08:45:40|||||||||10
1622105160000|2021-05-27 08:46:00|||||||||384
1622105210000|2021-05-27 08:46:50|1950|1949|1950|1948.5|1950|1949.5|1950|1948.5|153
1622105220000|2021-05-27 08:47:00|||||||||473
1622105280000|2021-05-27 08:48:00|||||||||509
1622105310000|2021-05-27 08:48:30|1950.5|1949|1949|1947.5|1950.5|1949.5|1948|1947.5|1678
1622105350000|2021-05-27 08:49:10|||||||||700
1622105370000|2021-05-27 08:49:30|1948.5|1947|1947.5|1946.5|1948.5|1947|1947.5|1946.5|56
1622105380000|2021-05-27 08:49:40|1948||1947.5||1948||1947.5||26
1622105400000|2021-05-27 08:50:00|||||||||325
1622105450000|2021-05-27 08:50:50|||||||||55
1622105460000|2021-05-27 08:51:00|||||||||105
1622105520000|2021-05-27 08:52:00|1947|1946|1946.5|1945|1947|1946|1946.5|1945|470
1622105580000|2021-05-27 08:53:00|||||||||137
1622105640000|2021-05-27 08:54:00|||||||||194
1622105690000|2021-05-27 08:54:50|1945.5|1945.5|1945.5|1943.5|1945.5|1945.5|1945.5|1943.5|734
1622105710000|2021-05-27 08:55:10|1945||1944.5||1945||1944.5||0
1622105770000|2021-05-27 08:56:10|1945|1944|1945|1944|1945|1944.5|1944.5|1943.5|682
1622105780000|2021-05-27 08:56:20|||||||||46
1622105830000|2021-05-27 08:57:10|1945.5|1944.5|1946|1944.5|1946|1945.5|1945.5|1944|1169
1622105950000|2021-05-27 08:59:10|1945.5|1945|1945.5|1944.5|1946|1945|1945|1944|718
1622105960000|2021-05-27 08:59:20|||||||||146
1622106000000|2021-05-27 09:00:00|1945|1944|1944.5|1943.5|1945|1944|1944|1943|481
1622106030000|2021-05-27 09:00:30|||||||||129
1622106040000|2021-05-27 09:00:40|1945|1944|1945|1944|1945|1944|1945|1943.5|96
1622106050000|2021-05-27 09:00:50||1943.5||1943.5||1943.5||1943.5|0
1622106060000|2021-05-27 09:01:00|||||||||2
1622106070000|2021-05-27 09:01:10|1945.5|1944|1945.5|1944.5|1945.5|1944.5|1945|1944|837
1622106090000|2021-05-27 09:01:30||1945||1945||1945||1945|0
1622106100000|2021-05-27 09:01:40|1946|1945.5|1946.5|1945.5|1946.5|1945.5|1945.5|1945|470
1622106110000|2021-05-27 09:01:50||1946||1945.5||1946||1945|125
1622106150000|2021-05-27 09:02:30|||||||||500
1622106180000|2021-05-27 09:03:00|1946|1945|1945|1943.5|1946.5|1945.5|1945|1943.5|410
1622106190000|2021-05-27 09:03:10||1943||1943||1943||1943|0
1622106210000|2021-05-27 09:03:30|1944.5||1944||1944.5||1944||0
1622106240000|2021-05-27 09:04:00|||||||||7
1622106280000|2021-05-27 09:04:40|1944.5|1943.5|1945|1943|1945|1943.5|1944.5|1943|201
1622106300000|2021-05-27 09:05:00|1944.5|1943.5|1945|1943.5|1945|1943.5|1944.5|1943.5|2
1622106340000|2021-05-27 09:05:40||1944||1944||1944||1944|0
1622106360000|2021-05-27 09:06:00|1945.5|1944.5|1945|1944|1945.5|1944.5|1945|1944|1033
1622106370000|2021-05-27 09:06:10|||||||||185
1622106380000|2021-05-27 09:06:20|||||||||41
1622106390000|2021-05-27 09:06:30|||||||||50
1622106430000|2021-05-27 09:07:10|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944|241
1622106440000|2021-05-27 09:07:20||1945||1945||1945||1945|74
1622106480000|2021-05-27 09:08:00|||||||||2
1622106490000|2021-05-27 09:08:10|1946|1945.5|1946.5|1945.5|1946.5|1945.5|1945.5|1945.5|371
1622106500000|2021-05-27 09:08:20|1946|1945|1946|1945|1946|1945|1946|1945|139
1622106510000|2021-05-27 09:08:30|||||||||79
1622106540000|2021-05-27 09:09:00|||||||||272
1622106580000|2021-05-27 09:09:40|||||||||9
1622106660000|2021-05-27 09:11:00|1945.5|1944.5|1948|1947|1948.5|1947.5|1945|1944.5|4035
1622106670000|2021-05-27 09:11:10|1948.5|1947.5|1946|1944.5|1950|1948.5|1946|1944.5|1728
1622106730000|2021-05-27 09:12:10|1946.5|1945|1946.5|1945.5|1946.5|1945.5|1946.5|1945|219
1622106740000|2021-05-27 09:12:20|1947|1946|1950|1948.5|1950|1948.5|1947|1945.5|2714
1622106780000|2021-05-27 09:13:00|||||||||8
1622106840000|2021-05-27 09:14:00|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|3
1622106850000|2021-05-27 09:14:10|1950|1949.5|1951.5|1950.5|1951.5|1950.5|1950|1949.5|1150
1622106890000|2021-05-27 09:14:50|1951|1950|1951|1950|1951|1950|1951|1949.5|256
1622106900000|2021-05-27 09:15:00|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|671
1622106910000|2021-05-27 09:15:10|1950|1949|1949.5|1948.5|1950|1949|1949.5|1948.5|156
1622106920000|2021-05-27 09:15:20|||||||||3
1622106930000|2021-05-27 09:15:30|||||||||24
1622106960000|2021-05-27 09:16:00|||||||||489
1622106990000|2021-05-27 09:16:30|1949|1948|1949.5|1948|1949.5|1948|1949|1948|60
1622107020000|2021-05-27 09:17:00|||||||||586
1622107070000|2021-05-27 09:17:50|||||||||153
1622107170000|2021-05-27 09:19:30|1950|1948.5|1949|1948|1952|1951|1948.5|1948|6056
1622107180000|2021-05-27 09:19:40|1949.5|1948.5|1950.5|1949.5|1950.5|1949.5|1949.5|1948|608
1622107200000|2021-05-27 09:20:00|||||||||615
1622107210000|2021-05-27 09:20:10|||||||||980
1622107220000|2021-05-27 09:20:20|1951.5|1950|1952.5|1950.5|1953.5|1951.5|1951.5|1949.5|231
1622107260000|2021-05-27 09:21:00|||||||||865
1622107280000|2021-05-27 09:21:20|||||||||347
1622107310000|2021-05-27 09:21:50||1951||1951.5||1951.5||1951|27
1622107320000|2021-05-27 09:22:00|||||||||675
1622107330000|2021-05-27 09:22:10|1953|1952|1951|1949.5|1953|1952|1951|1949.5|770
1622107340000|2021-05-27 09:22:20|||||||||61
1622107350000|2021-05-27 09:22:30|||||||||10
1622107380000|2021-05-27 09:23:00|||||||||658
1622107390000|2021-05-27 09:23:10|||||||||26
1622107430000|2021-05-27 09:23:50|1950.5||1950.5||1950.5||1950.5||200
1622107440000|2021-05-27 09:24:00|||||||||753
1622107500000|2021-05-27 09:25:00|||||||||191
1622107530000|2021-05-27 09:25:30|1951|1950|1951.5|1950|1951.5|1950.5|1951|1950|262
1622107560000|2021-05-27 09:26:00|||||||||641
1622107580000|2021-05-27 09:26:20|||||||||100
1622107590000|2021-05-27 09:26:30|||||||||53
1622107620000|2021-05-27 09:27:00||1950.5||1950.5||1950.5||1950.5|612
1622107640000|2021-05-27 09:27:20|1951|1950|1950|1949|1951|1950|1950|1949|787
1622107650000|2021-05-27 09:27:30|1950.5|1949.5|1951|1950.5|1951.5|1951|1950|1949|3580
1622107660000|2021-05-27 09:27:40|1951.5|1951|1950|1948.5|1951.5|1951|1949|1948|8302
1622107670000|2021-05-27 09:27:50|||||||||254
1622107690000|2021-05-27 09:28:10|1949.5||1949.5||1949.5||1949.5||0
1622107700000|2021-05-27 09:28:20|1950|1949|1952|1951|1952|1951|1950|1949|3228
1622107720000|2021-05-27 09:28:40|1952.5|1951.5|1953|1952.5|1953.5|1952.5|1952.5|1951.5|1526
1622107730000|2021-05-27 09:28:50|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1952|214
1622107740000|2021-05-27 09:29:00|||||||||933
1622107760000|2021-05-27 09:29:20||1952.5||1952.5||1952.5||1952.5|0
1622107780000|2021-05-27 09:29:40|1953|1952|1953|1952|1953|1952|1953|1952|2205
1622107800000|2021-05-27 09:30:00|||||||||777
1622107810000|2021-05-27 09:30:10|1952.5|1951.5|1951.5|1950.5|1953|1951.5|1951|1950|1476
1622107830000|2021-05-27 09:30:30|||||||||5733
1622107840000|2021-05-27 09:30:40|1952|1951|1951.5|1950.5|1952|1951|1951.5|1950.5|191
1622107850000|2021-05-27 09:30:50|1951|1950|1951|1950|1951|1950|1951|1950|70
1622107860000|2021-05-27 09:31:00|||||||||761
1622107880000|2021-05-27 09:31:20|||||||||112
1622107920000|2021-05-27 09:32:00|1950.5|1949.5|1950|1949|1950.5|1949.5|1950|1949|1560
1622107940000|2021-05-27 09:32:20|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|55
1622107950000|2021-05-27 09:32:30|||||||||6992
1622107970000|2021-05-27 09:32:50|||||||||50
1622107980000|2021-05-27 09:33:00|1950|1949|1949.5|1948.5|1950|1949|1949.5|1948.5|372
1622108020000|2021-05-27 09:33:40||1949||1948.5||1949||1948.5|117
1622108030000|2021-05-27 09:33:50|1950|1949|1951|1950.5|1951|1950.5|1950|1949|1725
1622108040000|2021-05-27 09:34:00|1950.5|1950|1950|1948.5|1950.5|1950|1950|1948.5|26
1622108050000|2021-05-27 09:34:10|1949.5|1948|1948.5|1947.5|1949.5|1948|1948.5|1947|513
1622108070000|2021-05-27 09:34:30|1949|1948|1949.5|1948.5|1949.5|1948.5|1949|1948|199
1622108110000|2021-05-27 09:35:10|1950|1949|1950.5|1949.5|1951|1949.5|1950|1949|645
1622108120000|2021-05-27 09:35:20|1951|1950.5|1951|1949.5|1951|1950.5|1950.5|1949.5|395
1622108130000|2021-05-27 09:35:30|||||||||231
1622108140000|2021-05-27 09:35:40||1950||1950||1950||1950|0
1622108160000|2021-05-27 09:36:00|||||||||282
1622108220000|2021-05-27 09:37:00|||||||||320
1622108260000|2021-05-27 09:37:40|||||||||256
1622108280000|2021-05-27 09:38:00|||||||||323
1622108330000|2021-05-27 09:38:50|1950.5|1949.5|1951|1950|1951|1950|1950.5|1949.5|149
1622108340000|2021-05-27 09:39:00|1951.5|1950.5|1953.5|1952|1953.5|1952|1951.5|1950|584
1622108400000|2021-05-27 09:40:00|||||||||100
1622108430000|2021-05-27 09:40:30|||||||||310
1622108440000|2021-05-27 09:40:40|1953||1953||1953||1953||0
1622108460000|2021-05-27 09:41:00|||||||||355
1622108470000|2021-05-27 09:41:10|||||||||31
1622108480000|2021-05-27 09:41:20|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|348
1622108520000|2021-05-27 09:42:00|1953|1952|1952.5|1951.5|1953|1952.5|1952.5|1951.5|609
1622108530000|2021-05-27 09:42:10|||||||||23
1622108540000|2021-05-27 09:42:20|1952|1951|1952|1950.5|1952|1951|1951.5|1950|318
1622108560000|2021-05-27 09:42:40||1951||1951||1951||1951|0
1622108570000|2021-05-27 09:42:50||1950.5||1950.5||1950.5||1950.5|0
1622108580000|2021-05-27 09:43:00|||||||||776
1622108630000|2021-05-27 09:43:50||1951||1951||1951||1951|0
1622108640000|2021-05-27 09:44:00|1952.5|1951.5|1953|1951.5|1953|1951.5|1952.5|1951.5|692
1622108650000|2021-05-27 09:44:10||1952||1952||1952||1952|0
1622108660000|2021-05-27 09:44:20||1951.5||1952||1952||1951.5|0
1622108670000|2021-05-27 09:44:30|1952.5|1951.5|1950.5|1948.5|1952.5|1951.5|1950|1948.5|2214
1622108680000|2021-05-27 09:44:40|1950|1949|1950|1948.5|1950|1949|1950|1948.5|0
1622108710000|2021-05-27 09:45:10|||||||||14
1622108770000|2021-05-27 09:46:10|||||||||50
1622108780000|2021-05-27 09:46:20|||||||||156
1622108810000|2021-05-27 09:46:50|||||||||24
1622108850000|2021-05-27 09:47:30||1949||1949||1949||1949|0
1622108880000|2021-05-27 09:48:00|||||||||170
1622108900000|2021-05-27 09:48:20|1949.5|1949.5|1950|1948.5|1950|1949.5|1949|1948.5|1518
1622108910000|2021-05-27 09:48:30||1949||1949||1949||1949|83
1622108950000|2021-05-27 09:49:10|1950.5|1949.5|1950|1949|1950.5|1949.5|1950|1949|454
1622108960000|2021-05-27 09:49:20|1949.5|1948.5|1948.5|1947|1949.5|1948.5|1948.5|1947|212
1622108970000|2021-05-27 09:49:30|||||||||24
1622108980000|2021-05-27 09:49:40||1947.5||1947.5||1947.5||1947.5|0
1622109050000|2021-05-27 09:50:50|1948|1947|1945.5|1944|1948|1947|1945.5|1944|1478
1622109060000|2021-05-27 09:51:00|1946|1944.5|1947|1945|1947|1945|1945.5|1944.5|1308
1622109070000|2021-05-27 09:51:10|||||||||75
1622109090000|2021-05-27 09:51:30|1946.5||1946.5||1946.5||1946.5||0
1622109100000|2021-05-27 09:51:40|||||||||3
1622109160000|2021-05-27 09:52:40|1947|1945.5|1947|1946|1947|1946|1947|1945.5|116
1622109170000|2021-05-27 09:52:50|1946.5|1945|1945.5|1944|1946.5|1945|1945.5|1944|263
1622109210000|2021-05-27 09:53:30|||||||||30
1622109250000|2021-05-27 09:54:10|1946|1944.5|1946.5|1945|1946.5|1945|1945.5|1944.5|448
1622109330000|2021-05-27 09:55:30|||||||||122
1622109350000|2021-05-27 09:55:50|1946||1946||1946||1946||0
1622109370000|2021-05-27 09:56:10|||||||||126
1622109380000|2021-05-27 09:56:20|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945|278
1622109420000|2021-05-27 09:57:00|||||||||51
1622109490000|2021-05-27 09:58:10|1947|1946|1947|1946|1947|1946.5|1946.5|1945.5|500
1622109500000|2021-05-27 09:58:20|||||||||281
1622109550000|2021-05-27 09:59:10|||||||||437
1622109580000|2021-05-27 09:59:40|||||||||1
1622109640000|2021-05-27 10:00:40|1946.5|1945.5|1946.5|1945|1946.5|1946|1946|1945|658
1622109650000|2021-05-27 10:00:50||1945.5||1945.5||1945.5||1945.5|0
1622109660000|2021-05-27 10:01:00||1945||1945||1945||1945|169
1622109680000|2021-05-27 10:01:20||1945.5||1945.5||1945.5||1945.5|0
1622109710000|2021-05-27 10:01:50|1946|1945|1945.5|1944.5|1946|1945|1945|1944.5|771
1622109720000|2021-05-27 10:02:00|||||||||287
1622109800000|2021-05-27 10:03:20|||||||||255
1622109850000|2021-05-27 10:04:10|||||||||360
1622109860000|2021-05-27 10:04:20|1945|1945|1945|1944|1946|1945|1945|1944|2327
1622109870000|2021-05-27 10:04:30|1945.5|1944.5|1945.5|1945|1946.5|1945.5|1945|1944.5|1324
1622109880000|2021-05-27 10:04:40||1944.5||1944.5||1944.5||1944.5|54
1622109900000|2021-05-27 10:05:00|||||||||162
1622109910000|2021-05-27 10:05:10||1944||1944||1944||1944|0
1622109950000|2021-05-27 10:05:50|1945|1944.5|1945|1944|1946|1945.5|1945|1944|2260
1622109970000|2021-05-27 10:06:10||1944.5||1944||1944.5||1944|68
1622109990000|2021-05-27 10:06:30|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|708
1622110000000|2021-05-27 10:06:40||1944||1943.5||1944||1943.5|39
1622110030000|2021-05-27 10:07:10|||||||||44
1622110040000|2021-05-27 10:07:20|||||||||186
1622110050000|2021-05-27 10:07:30|1944|1943|1944|1943|1944|1943|1944|1943|56
1622110100000|2021-05-27 10:08:20|||||||||26
1622110140000|2021-05-27 10:09:00|1943.5|1942.5|1943|1942|1943.5|1942.5|1943|1942|157
1622110160000|2021-05-27 10:09:20|1943.5|1942.5|1945|1944|1945|1944|1943.5|1942|1110
1622110170000|2021-05-27 10:09:30|||||||||31
1622110200000|2021-05-27 10:10:00|||||||||99
1622110360000|2021-05-27 10:12:40|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944|1943|198
1622110450000|2021-05-27 10:14:10|||||||||309
1622110550000|2021-05-27 10:15:50|||||||||272
1622110580000|2021-05-27 10:16:20|1945|1944|1945|1944|1945|1944|1944.5|1943.5|707
1622110620000|2021-05-27 10:17:00|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|346
1622110640000|2021-05-27 10:17:20|1945|1944|1945|1944|1945|1944|1945|1944|44
1622110670000|2021-05-27 10:17:50|||||||||48
1622110740000|2021-05-27 10:19:00||1943.5||1943.5||1943.5||1943.5|45
1622110920000|2021-05-27 10:22:00|||||||||3
1622111000000|2021-05-27 10:23:20|||||||||1535
1622111030000|2021-05-27 10:23:50|1944.5|1943|1943.5|1942|1944.5|1943|1943.5|1942|1113
1622111040000|2021-05-27 10:24:00|1943|1941.5|1943|1942|1943.5|1942.5|1942|1941.5|723
1622111100000|2021-05-27 10:25:00|||||||||415
1622111110000|2021-05-27 10:25:10|||||||||179
1622111120000|2021-05-27 10:25:20|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|875
1622111130000|2021-05-27 10:25:30||1942||1942||1942||1942|0
1622111150000|2021-05-27 10:25:50|1943||1943||1943||1943||54
1622111160000|2021-05-27 10:26:00|1942.5||1942.5||1942.5||1942.5||156
1622111170000|2021-05-27 10:26:10|1942|1941.5|1942|1941|1942|1941.5|1942|1941|241
1622111180000|2021-05-27 10:26:20||1941.5||1941.5||1941.5||1941.5|26
1622111190000|2021-05-27 10:26:30|||||||||100
1622111200000|2021-05-27 10:26:40||1941||1941||1941||1941|168
1622111210000|2021-05-27 10:26:50|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|102
1622111320000|2021-05-27 10:28:40|1943|1942|1943|1942|1943|1942|1943|1941.5|363
1622111350000|2021-05-27 10:29:10|1943.5|1942.5|1945|1944|1945|1944|1943|1942.5|1088
1622111360000|2021-05-27 10:29:20|1945.5|1944.5|1947|1945.5|1947|1945.5|1945.5|1944.5|77
1622111370000|2021-05-27 10:29:30||1946||1946||1946||1946|0
1622111390000|2021-05-27 10:29:50|1947.5|1946.5|1947.5|1946.5|1949|1947.5|1947.5|1946.5|132
1622111400000|2021-05-27 10:30:00|1947|1946|1947.5|1946.5|1947.5|1946.5|1946.5|1946|451
1622111410000|2021-05-27 10:30:10|1948||1948||1948||1948||0
1622111440000|2021-05-27 10:30:40|1947.5|1946|1947|1946|1947.5|1946|1947|1946|155
1622111450000|2021-05-27 10:30:50|1947.5|1946.5|1947.5|1946.5|1948|1946.5|1947.5|1946.5|83
1622111460000|2021-05-27 10:31:00|1948|1947|1948|1946.5|1948|1947|1948|1946.5|312
1622111470000|2021-05-27 10:31:10|1947.5|1947|1950|1948.5|1950.5|1949.5|1947.5|1946.5|1904
1622111480000|2021-05-27 10:31:20||1949||1949||1949||1949|0
1622111490000|2021-05-27 10:31:30|1949.5|1948.5|1948.5|1948|1949.5|1948.5|1948.5|1948|252
1622111510000|2021-05-27 10:31:50|1948|1947.5|1948|1947|1948|1947.5|1947.5|1946.5|347
1622111520000|2021-05-27 10:32:00|1948.5|1947.5|1948|1947.5|1948.5|1947.5|1948|1947.5|68
1622111540000|2021-05-27 10:32:20|1947.5|1946.5|1947.5|1947|1947.5|1947|1947.5|1946.5|21
1622111660000|2021-05-27 10:34:20|||||||||89
1622111700000|2021-05-27 10:35:00|1947|1946|1946.5|1945.5|1947|1946|1946|1945.5|837
1622111710000|2021-05-27 10:35:10|1946|1945|1946|1945|1946|1945|1945.5|1944|752
1622111720000|2021-05-27 10:35:20|1945.5|1945.5|1945.5|1944.5|1946|1945.5|1945.5|1944.5|642
1622111740000|2021-05-27 10:35:40||1944||1944||1944||1943.5|0
1622111750000|2021-05-27 10:35:50|1945||1945||1945||1945||285
1622111760000|2021-05-27 10:36:00|1945.5|1944.5|1946|1945|1946|1945|1945.5|1944.5|67
1622111770000|2021-05-27 10:36:10|1946.5|1945.5|1948|1946.5|1948|1946.5|1946.5|1945.5|458
1622111880000|2021-05-27 10:38:00|1947.5||1947.5||1947.5||1947.5||0
1622111910000|2021-05-27 10:38:30|||||||||5
1622111940000|2021-05-27 10:39:00|||||||||829
1622112000000|2021-05-27 10:40:00|1948|1947|1950|1948|1950|1948.5|1948|1946.5|1952
1622112010000|2021-05-27 10:40:10|1949.5||1949.5||1949.5||1949.5||6
1622112040000|2021-05-27 10:40:40|1949||1949||1949||1949||0
1622112050000|2021-05-27 10:40:50|1948.5|1947.5|1948.5|1948|1949|1948|1948.5|1947.5|303
1622112060000|2021-05-27 10:41:00|1948|1947.5|1948.5|1947.5|1948.5|1947.5|1948|1947.5|288
1622112070000|2021-05-27 10:41:10|1948|1947|1949.5|1948.5|1949.5|1948.5|1948|1947|1019
1622112080000|2021-05-27 10:41:20|1950|1947.5|1949|1947.5|1950|1948|1949|1947.5|127
1622112090000|2021-05-27 10:41:30|1948.5||1948.5||1948.5||1948.5||0
1622112100000|2021-05-27 10:41:40|1949|1948|1949|1948|1949|1948|1949|1948|81
1622112260000|2021-05-27 10:44:20|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|216
1622112270000|2021-05-27 10:44:30|1949|1949|1950|1949|1950|1949|1949|1949|1022
1622112280000|2021-05-27 10:44:40|1949.5||1949.5||1949.5||1949.5||0
1622112290000|2021-05-27 10:44:50|1950||1950||1950||1950||0
1622112310000|2021-05-27 10:45:10|1950.5|1949.5|1950.5|1950|1950.5|1950|1950.5|1949.5|1868
1622112330000|2021-05-27 10:45:30||1949.5||1949.5||1949.5||1949.5|0
1622112360000|2021-05-27 10:46:00|||||||||757
1622112390000|2021-05-27 10:46:30||1950||1950||1950||1950|0
1622112420000|2021-05-27 10:47:00||1949.5||1949.5||1949.5||1949.5|43
1622112520000|2021-05-27 10:48:40|||||||||26
1622112540000|2021-05-27 10:49:00|1951|1950|1951.5|1950|1952|1951|1951|1949.5|1905
1622112550000|2021-05-27 10:49:10|1951||1951||1951||1951||15
1622112600000|2021-05-27 10:50:00|||||||||281
1622112700000|2021-05-27 10:51:40|1950.5|1949.5|1949|1947.5|1950.5|1950|1948.5|1947.5|1501
1622112710000|2021-05-27 10:51:50|1948.5||1948.5||1948.5||1948.5||0
1622112720000|2021-05-27 10:52:00||1948||1947.5||1948||1947.5|68
1622112730000|2021-05-27 10:52:10|1948||1948||1948||1948||26
1622112800000|2021-05-27 10:53:20|||||||||365
1622112810000|2021-05-27 10:53:30|1947.5|1946.5|1947|1946|1947.5|1947|1947|1946|152
1622112850000|2021-05-27 10:54:10|||||||||321
1622112880000|2021-05-27 10:54:40|1947.5|1946.5|1947.5|1946|1947.5|1947|1947.5|1946|401
1622112900000|2021-05-27 10:55:00|1947|1945.5|1946|1945|1947|1945.5|1946|1945|162
1622112910000|2021-05-27 10:55:10||1945.5||1945.5||1945.5||1945.5|255
1622112920000|2021-05-27 10:55:20|1946.5|1946|1946.5|1945.5|1946.5|1946|1946.5|1945.5|118
1622112930000|2021-05-27 10:55:30|1947|1946|1948|1947|1948|1947.5|1947|1946|1280
1622112940000|2021-05-27 10:55:40|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|82
1622112960000|2021-05-27 10:56:00|||||||||139
1622112970000|2021-05-27 10:56:10|1948|1947|1948|1947|1948|1947.5|1948|1947|277
1622112980000|2021-05-27 10:56:20|||||||||45
1622112990000|2021-05-27 10:56:30|1948.5||1948.5||1948.5||1948.5||94
1622113000000|2021-05-27 10:56:40||1947.5||1947.5||1947.5||1947.5|0
1622113020000|2021-05-27 10:57:00|1949|1948|1949|1948|1949|1948|1949|1948|230
1622113030000|2021-05-27 10:57:10|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1947.5|1947|537
1622113070000|2021-05-27 10:57:50|1949||1948.5||1949||1948.5||74
1622113080000|2021-05-27 10:58:00|1949||1949||1949||1949||0
1622113090000|2021-05-27 10:58:10|||||||||457
1622113110000|2021-05-27 10:58:30|||||||||51
1622113140000|2021-05-27 10:59:00|||||||||652
1622113180000|2021-05-27 10:59:40|1948.5||1949||1949||1948.5||125
1622113190000|2021-05-27 10:59:50|1948.5||1949||1949||1948.5||88
1622113220000|2021-05-27 11:00:20|1949.5|1948|1948.5|1948|1949.5|1948.5|1948.5|1948|629
1622113230000|2021-05-27 11:00:30|1948|1947.5|1948|1947|1948.5|1947.5|1948|1947|194
1622113250000|2021-05-27 11:00:50|||||||||10
1622113260000|2021-05-27 11:01:00|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948|1947.5|270
1622113270000|2021-05-27 11:01:10|||||||||388
1622113300000|2021-05-27 11:01:40||1948||1948||1948||1948|239
1622113320000|2021-05-27 11:02:00|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949|1948.5|751
1622113330000|2021-05-27 11:02:10|1950||1950||1950||1950||1021
1622113350000|2021-05-27 11:02:30|1949.5||1949.5||1949.5||1949.5||0
1622113360000|2021-05-27 11:02:40|1949|1948|1948.5|1947|1949|1948|1948.5|1947|247
1622113370000|2021-05-27 11:02:50|1948|1946.5|1947.5|1946|1948|1946.5|1946.5|1945.5|998
1622113400000|2021-05-27 11:03:20||1946.5||1946.5||1946.5||1946.5|26
1622113440000|2021-05-27 11:04:00|1947||1947.5||1947.5||1947||0
1622113460000|2021-05-27 11:04:20|||||||||41
1622113480000|2021-05-27 11:04:40|1947||1947||1947||1947||0
1622113490000|2021-05-27 11:04:50|1946.5|1946|1946.5|1945|1947|1946.5|1946|1945|216
1622113560000|2021-05-27 11:06:00|||||||||92
1622113570000|2021-05-27 11:06:10|1947|1945.5|1947|1945.5|1947|1946|1947|1945.5|400
1622113590000|2021-05-27 11:06:30|1946.5||1946.5||1946.5||1946.5||20
1622113600000|2021-05-27 11:06:40|1947|1946|1947|1946|1947|1946|1947|1946|0
1622113610000|2021-05-27 11:06:50|||||||||310
1622113630000|2021-05-27 11:07:10||1945.5||1946||1946||1945.5|0
1622113670000|2021-05-27 11:07:50||1945.5||1945.5||1945.5||1945.5|0
1622113690000|2021-05-27 11:08:10|1946.5|1946|1946.5|1945.5|1946.5|1946|1946.5|1945.5|38
1622113720000|2021-05-27 11:08:40|1947|1946|1947|1946|1947.5|1946.5|1947|1946|1104
1622113740000|2021-05-27 11:09:00|1946.5|1945.5|1947|1946|1947|1946|1946.5|1945.5|302
1622113750000|2021-05-27 11:09:10|||||||||156
1622113760000|2021-05-27 11:09:20|||||||||19
1622113770000|2021-05-27 11:09:30|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|213
1622113810000|2021-05-27 11:10:10|||||||||254
1622113820000|2021-05-27 11:10:20|||||||||36
1622113880000|2021-05-27 11:11:20|||||||||38
1622113910000|2021-05-27 11:11:50|1947|1946|1946.5|1945.5|1947|1946|1946.5|1945|1346
1622113970000|2021-05-27 11:12:50|1946||1946||1946||1946||0
1622113980000|2021-05-27 11:13:00|1946.5|1946|1946.5|1946|1946.5|1946|1946|1945.5|777
1622113990000|2021-05-27 11:13:10|||||||||27
1622114000000|2021-05-27 11:13:20|1947|1946.5|1947|1946.5|1947|1946.5|1946.5|1946|343
1622114050000|2021-05-27 11:14:10|||||||||13
1622114100000|2021-05-27 11:15:00|1946.5|1946|1946|1945|1946.5|1946|1945.5|1944.5|1279
1622114110000|2021-05-27 11:15:10|1945.5|1944.5|1946|1945.5|1946|1945.5|1945.5|1944.5|849
1622114120000|2021-05-27 11:15:20|1945.5|1945|1945.5|1944.5|1945.5|1945|1945.5|1944.5|222
1622114170000|2021-05-27 11:16:10|||||||||121
1622114270000|2021-05-27 11:17:50||1945||1944.5||1945||1944.5|4
1622114430000|2021-05-27 11:20:30|1946|1945|1945.5|1944.5|1946|1945|1945.5|1944.5|348
1622114510000|2021-05-27 11:21:50|||||||||75
1622114520000|2021-05-27 11:22:00|1945|1944|1945.5|1944.5|1945.5|1944.5|1944.5|1944|1861
1622114540000|2021-05-27 11:22:20|1945||1945.5||1945.5||1945||107
1622114580000|2021-05-27 11:23:00|1945|1944|1943|1941.5|1945|1944|1943|1941.5|861
1622114600000|2021-05-27 11:23:20|1942.5|1941|1941.5|1940.5|1943|1941|1941|1940.5|269
1622114610000|2021-05-27 11:23:30|1942|1941|1942|1941.5|1942|1941.5|1942|1941|112
1622114630000|2021-05-27 11:23:50||1941||1941.5||1941.5||1941|5
1622114680000|2021-05-27 11:24:40|1941.5|1941|1941.5|1940.5|1941.5|1941|1941.5|1940.5|11
1622114690000|2021-05-27 11:24:50|1941|1940|1940.5|1939.5|1941|1940|1940.5|1939.5|625
1622114710000|2021-05-27 11:25:10|||||||||226
1622114790000|2021-05-27 11:26:30|||||||||29
1622114800000|2021-05-27 11:26:40|1941|1940|1941|1940|1941|1940|1941|1940|402
1622114880000|2021-05-27 11:28:00|1941.5|1940.5|1941|1940.5|1941.5|1941|1941|1940.5|240
1622114950000|2021-05-27 11:29:10|||||||||71
1622114970000|2021-05-27 11:29:30|||||||||750
1622114980000|2021-05-27 11:29:40|1941.5|1940|1941|1940|1941.5|1940|1941|1940|423
1622115020000|2021-05-27 11:30:20|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|0
1622115150000|2021-05-27 11:32:30|||||||||12
1622115310000|2021-05-27 11:35:10|||||||||53
1622115320000|2021-05-27 11:35:20|1941|1940|1940.5|1940|1941|1940|1940.5|1939.5|498
1622115330000|2021-05-27 11:35:30|1941||1941||1941||1941||0
1622115450000|2021-05-27 11:37:30|||||||||102
1622115530000|2021-05-27 11:38:50|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941|1940.5|319
1622115540000|2021-05-27 11:39:00|1941||1941||1941||1941||0
1622115550000|2021-05-27 11:39:10|1940.5|1940|1941|1940|1941|1940|1940.5|1940|144
1622115820000|2021-05-27 11:43:40|1940.5|1939.5|1940|1939.5|1940.5|1939.5|1940|1939.5|111
1622115850000|2021-05-27 11:44:10|1939.5|1939|1941|1940|1941|1940|1939.5|1939|1575
1622115860000|2021-05-27 11:44:20|1940.5||1940.5||1940.5||1940.5||16
1622115870000|2021-05-27 11:44:30|1941||1941||1941||1941||0
1622115880000|2021-05-27 11:44:40|1941.5|1940.5|1941|1940|1942|1941|1941|1940|1086
1622115890000|2021-05-27 11:44:50|1940.5|1939.5|1940.5|1940|1940.5|1940|1940|1939.5|229
1622115900000|2021-05-27 11:45:00|1940|1939.5|1942|1941|1942|1941|1940|1939.5|693
1622115910000|2021-05-27 11:45:10|1941.5|1940.5|1941.5|1941|1941.5|1941|1941.5|1940|138
1622115940000|2021-05-27 11:45:40||1940.5||1940.5||1940.5||1940.5|28
1622116020000|2021-05-27 11:47:00|||||||||213
1622116070000|2021-05-27 11:47:50|1941|1940|1940|1939|1941|1940|1940|1939|851
1622116140000|2021-05-27 11:49:00|1939.5|1938.5|1939|1938|1939.5|1938.5|1939|1938|225
1622116160000|2021-05-27 11:49:20|1938.5|1937.5|1938|1937|1938.5|1937.5|1938|1936.5|190
1622116170000|2021-05-27 11:49:30|1937.5|1936.5|1936|1935.5|1937.5|1936.5|1936|1935.5|362
1622116180000|2021-05-27 11:49:40|1936.5|1935|1936|1934.5|1936.5|1935|1936|1934.5|117
1622116190000|2021-05-27 11:49:50|1935.5|1934|1935.5|1934.5|1936|1934.5|1935|1934|467
1622116200000|2021-05-27 11:50:00|1935|1934|1935|1934|1935|1934|1935|1934|518
1622116250000|2021-05-27 11:50:50|1934.5|1933.5|1932|1931|1935|1933.5|1932|1931|960
1622116260000|2021-05-27 11:51:00|1932.5|1930.5|1932|1931|1932.5|1931.5|1932|1930.5|920
1622116270000|2021-05-27 11:51:10|1932.5|1931.5|1933|1932.5|1934|1933|1932.5|1931.5|1218
1622116280000|2021-05-27 11:51:20|1932.5|1932|1932.5|1932|1932.5|1932|1932.5|1932|8
1622116290000|2021-05-27 11:51:30|||||||||78
1622116320000|2021-05-27 11:52:00|1933||1933.5||1933.5||1933||266
1622116330000|2021-05-27 11:52:10|1932.5||1933||1933||1932.5||67
1622116340000|2021-05-27 11:52:20|||||||||291
1622116380000|2021-05-27 11:53:00|||||||||331
1622116390000|2021-05-27 11:53:10|||||||||154
1622116420000|2021-05-27 11:53:40|1933.5|1932.5|1933|1932.5|1933.5|1933|1933|1932|102
1622116440000|2021-05-27 11:54:00|||||||||378
1622116470000|2021-05-27 11:54:30|||||||||357
1622116500000|2021-05-27 11:55:00|||||||||320
1622116560000|2021-05-27 11:56:00|||||||||135
1622116570000|2021-05-27 11:56:10|||||||||13
1622116610000|2021-05-27 11:56:50|1932.5|1932|1932.5|1930.5|1932.5|1932|1932.5|1930.5|336
1622116620000|2021-05-27 11:57:00|1932||1931.5||1932||1931.5||0
1622116690000|2021-05-27 11:58:10|||||||||214
1622116700000|2021-05-27 11:58:20|1932|1931|1932|1931|1932|1931|1931.5|1931|441
1622116710000|2021-05-27 11:58:30||1930.5||1930.5||1930.5||1930.5|0
1622116740000|2021-05-27 11:59:00||1931||1931||1931||1931|822
1622116750000|2021-05-27 11:59:10|||||||||101
1622116790000|2021-05-27 11:59:50|||||||||296
1622116800000|2021-05-27 12:00:00|||||||||723
1622116810000|2021-05-27 12:00:10|1932.5|1931.5|1935|1934|1937|1935.5|1932.5|1931|839
1622116820000|2021-05-27 12:00:20|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934|1933.5|246
1622116830000|2021-05-27 12:00:30|1934|1934|1932.5|1931|1934|1934|1932.5|1931|568
1622116840000|2021-05-27 12:00:40|1932|1931.5|1932|1931.5|1932|1931.5|1932|1931.5|2
1622116850000|2021-05-27 12:00:50|1931.5|1931|1932|1931|1932|1931|1931.5|1931|141
1622116860000|2021-05-27 12:01:00|1931.5|1931.5|1932|1931|1932.5|1932|1931.5|1931|464
1622116880000|2021-05-27 12:01:20|1931.5|1930.5|1930.5|1930|1931.5|1930.5|1930.5|1930|640
1622116890000|2021-05-27 12:01:30|1930|1929.5|1930|1929|1930.5|1929.5|1930|1929|200
1622116900000|2021-05-27 12:01:40|1930.5||1930.5||1930.5||1930.5||126
1622116910000|2021-05-27 12:01:50|1931.5|1929.5|1932.5|1931.5|1932.5|1931.5|1931|1929.5|218
1622116920000|2021-05-27 12:02:00||1932||1932||1932||1932|0
1622116930000|2021-05-27 12:02:10|1933|1932.5|1933.5|1932|1933.5|1932.5|1933|1932|97
1622116950000|2021-05-27 12:02:30||1932.5||1932.5||1932.5||1932.5|0
1622116960000|2021-05-27 12:02:40|1934|1933|1934.5|1933.5|1934.5|1933.5|1934|1933|48
1622116970000|2021-05-27 12:02:50|1934|1933|1932.5|1931.5|1934|1933|1932.5|1931.5|58
1622117020000|2021-05-27 12:03:40|1932|1931|1932.5|1931|1932.5|1931.5|1931|1930|651
1622117060000|2021-05-27 12:04:20||1931.5||1931.5||1931.5||1931.5|0
1622117070000|2021-05-27 12:04:30|1933|1932|1932.5|1931.5|1933|1932|1932.5|1931.5|248
1622117080000|2021-05-27 12:04:40||1932||1932||1932||1932|0
1622117090000|2021-05-27 12:04:50|||||||||100
1622117100000|2021-05-27 12:05:00|1932|1931.5|1932|1931.5|1932|1931.5|1932|1931.5|932
1622117110000|2021-05-27 12:05:10|1931.5|1931|1931|1930|1931.5|1931|1931|1929.5|186
1622117150000|2021-05-27 12:05:50|1931.5|1930.5|1932.5|1931|1933|1931.5|1931.5|1930.5|323
1622117170000|2021-05-27 12:06:10|1932||1932||1932||1932||0
1622117210000|2021-05-27 12:06:50|1932.5|1932|1932.5|1932|1932.5|1932|1932.5|1932|101
1622117220000|2021-05-27 12:07:00|||||||||170
1622117250000|2021-05-27 12:07:30|1932|1931.5|1932.5|1931|1932.5|1932|1932|1931|400
1622117270000|2021-05-27 12:07:50||1931.5||1931.5||1931.5||1931.5|0
1622117280000|2021-05-27 12:08:00||1931||1931||1931||1931|0
1622117300000|2021-05-27 12:08:20||1931.5||1931.5||1931.5||1931.5|0
1622117330000|2021-05-27 12:08:50|1932||1932||1932||1932||0
1622117340000|2021-05-27 12:09:00|1932.5||1932.5||1932.5||1932.5||0
1622117360000|2021-05-27 12:09:20|1932|1931|1932|1931|1932|1931|1932|1931|3
1622117390000|2021-05-27 12:09:50|1932.5||1932.5||1932.5||1932.5||0
1622117470000|2021-05-27 12:11:10|1932||1932.5||1932.5||1932||0
1622117510000|2021-05-27 12:11:50|1932||1932||1932||1932||0
1622117540000|2021-05-27 12:12:20|1932.5|1931.5|1932.5|1931|1932.5|1931.5|1932.5|1931|0
1622117620000|2021-05-27 12:13:40|1932|1931.5|1932|1931|1932|1931.5|1932|1931|110
1622117660000|2021-05-27 12:14:20|||||||||31
1622117710000|2021-05-27 12:15:10|||||||||1377
1622117770000|2021-05-27 12:16:10|1932.5|1931.5|1932.5|1931.5|1932.5|1931.5|1932.5|1931.5|164
1622117880000|2021-05-27 12:18:00|1932|1931|1928.5|1927.5|1932|1931|1928.5|1927.5|1883
1622117890000|2021-05-27 12:18:10|||||||||1031
1622117900000|2021-05-27 12:18:20|1928||1928||1928||1928||229
1622117910000|2021-05-27 12:18:30|||||||||233
1622117920000|2021-05-27 12:18:40|1929|1927|1930|1929|1930|1929|1929|1927|1501
1622117930000|2021-05-27 12:18:50|||||||||152
1622117980000|2021-05-27 12:19:40|1930.5|1929.5|1930.5|1929.5|1930.5|1930|1930|1929.5|577
1622118020000|2021-05-27 12:20:20|1931|1930|1930.5|1929.5|1931|1930|1930.5|1929.5|623
1622118040000|2021-05-27 12:20:40||1930||1929.5||1930||1929.5|22
1622118060000|2021-05-27 12:21:00|1930|1929|1930|1929.5|1930|1929.5|1929.5|1929|457
1622118090000|2021-05-27 12:21:30|||||||||518
1622118130000|2021-05-27 12:22:10|||||||||26
1622118180000|2021-05-27 12:23:00||1929||1929||1929||1929|7564
1622118230000|2021-05-27 12:23:50||1929.5||1929.5||1929.5||1929.5|0
1622118250000|2021-05-27 12:24:10||1929||1929||1929||1929|185
1622118300000|2021-05-27 12:25:00|1929.5|1928|1929.5|1928|1929.5|1928|1929|1927.5|198
1622118310000|2021-05-27 12:25:10|1928.5||1928.5||1928.5||1928.5||0
1622118320000|2021-05-27 12:25:20|1929|1928.5|1929.5|1928.5|1929.5|1928.5|1929|1928.5|302
1622118370000|2021-05-27 12:26:10|1929||1929||1929||1929||5
1622118380000|2021-05-27 12:26:20|||||||||440
1622118390000|2021-05-27 12:26:30|||||||||2
1622118460000|2021-05-27 12:27:40|||||||||26
1622118500000|2021-05-27 12:28:20|||||||||320
1622118550000|2021-05-27 12:29:10|||||||||70
1622118580000|2021-05-27 12:29:40|1928.5|1928|1928.5|1927.5|1928.5|1928|1928.5|1927.5|465
1622118600000|2021-05-27 12:30:00|||||||||283
1622118620000|2021-05-27 12:30:20|1928|1927|1928|1926.5|1928|1927|1927.5|1926.5|535
1622118660000|2021-05-27 12:31:00|1927.5|1926|1927.5|1926.5|1927.5|1926.5|1927.5|1926|0
1622118670000|2021-05-27 12:31:10|||||||||309
1622118740000|2021-05-27 12:32:20|||||||||51
1622118760000|2021-05-27 12:32:40|||||||||140
1622118790000|2021-05-27 12:33:10|1927|1926|1926.5|1925.5|1927|1926|1926.5|1925.5|67
1622118810000|2021-05-27 12:33:30|1927||1927||1927||1927||0
1622118820000|2021-05-27 12:33:40|1926.5||1926.5||1926.5||1926.5||0
1622118860000|2021-05-27 12:34:20||1926||1926||1926||1925.5|13
1622118870000|2021-05-27 12:34:30|1927||1927||1927||1927||285
1622118990000|2021-05-27 12:36:30|1926.5|1926.5|1926.5|1925.5|1926.5|1926.5|1926|1925.5|213
1622119010000|2021-05-27 12:36:50|||||||||120
1622119070000|2021-05-27 12:37:50|1926|1925|1926|1925|1926|1925|1926|1925|245
1622119080000|2021-05-27 12:38:00|1925.5|1924|1923.5|1923|1925.5|1924.5|1923.5|1923|1551
1622119090000|2021-05-27 12:38:10|||||||||80
1622119110000|2021-05-27 12:38:30|1923|1922|1923|1922|1923.5|1922.5|1923|1922|1579
1622119160000|2021-05-27 12:39:20|||||||||1
1622119200000|2021-05-27 12:40:00||1922.5||1922||1922.5||1922|2
1622119230000|2021-05-27 12:40:30|||||||||427
1622119250000|2021-05-27 12:40:50||1922.5||1922||1922.5||1922|489
1622119270000|2021-05-27 12:41:10|||||||||1
1622119370000|2021-05-27 12:42:50|1922.5|1921.5|1922|1920.5|1922.5|1922|1920.5|1920|3699
1622119450000|2021-05-27 12:44:10|||||||||51
1622119460000|2021-05-27 12:44:20|||||||||2
1622119470000|2021-05-27 12:44:30|1922.5|1921|1922.5|1922|1922.5|1922|1922|1921|383
1622119480000|2021-05-27 12:44:40||1921.5||1922||1922||1921.5|0
1622119530000|2021-05-27 12:45:30|1923|1922.5|1924|1923|1924|1923|1923|1922.5|1662
1622119550000|2021-05-27 12:45:50|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|19
1622119600000|2021-05-27 12:46:40|1925|1924|1925|1924.5|1925.5|1924.5|1925|1924|987
1622119610000|2021-05-27 12:46:50|1925.5||1925.5||1925.5||1925.5||3
1622119650000|2021-05-27 12:47:30|||||||||25
1622119690000|2021-05-27 12:48:10|1924.5|1924|1925|1924|1925|1924|1924.5|1923.5|284
1622119700000|2021-05-27 12:48:20|1925.5||1925.5||1925.5||1925.5||0
1622119720000|2021-05-27 12:48:40||1924.5||1924.5||1924.5||1924.5|0
1622119730000|2021-05-27 12:48:50|1925|1924|1924.5|1924|1925|1924|1924.5|1924|123
1622119770000|2021-05-27 12:49:30||1923.5||1923.5||1923.5||1923.5|12
1622119780000|2021-05-27 12:49:40|1924|1923|1923|1922|1924|1923|1923|1922|663
1622119800000|2021-05-27 12:50:00|||||||||184
1622119860000|2021-05-27 12:51:00|1922.5|1922.5|1923.5|1922.5|1923.5|1922.5|1922.5|1922|386
1622119950000|2021-05-27 12:52:30||1923||1923||1923||1923|8
1622119960000|2021-05-27 12:52:40|1924.5|1923.5|1925|1924|1925|1924|1924|1923.5|270
1622120110000|2021-05-27 12:55:10|||||||||190
1622120150000|2021-05-27 12:55:50|1924.5|1923|1924|1923|1924.5|1923.5|1924|1923|17
1622120160000|2021-05-27 12:56:00|1924.5||1924.5||1924.5||1924.5||244
1622120170000|2021-05-27 12:56:10||1923.5||1923.5||1923.5||1923.5|0
1622120250000|2021-05-27 12:57:30|||||||||129
1622120340000|2021-05-27 12:59:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|228
1622120380000|2021-05-27 12:59:40|||||||||658
1622120390000|2021-05-27 12:59:50|1925|1924|1925|1924|1925|1924|1925|1924|0
1622120430000|2021-05-27 13:00:30|1925.5|1924.5|1924.5|1924|1925.5|1924.5|1924.5|1924|359
1622120460000|2021-05-27 13:01:00|1925||1925||1925||1925||334
1622120470000|2021-05-27 13:01:10|||||||||481
1622120510000|2021-05-27 13:01:50|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|11
1622120530000|2021-05-27 13:02:10|1924|1923|1923.5|1923|1924|1923|1923.5|1923|1004
1622120570000|2021-05-27 13:02:50|1924||1924||1924||1924||0
1622120580000|2021-05-27 13:03:00|||||||||156
1622120600000|2021-05-27 13:03:20|||||||||1
1622120660000|2021-05-27 13:04:20|||||||||51
1622120690000|2021-05-27 13:04:50|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1175
1622120710000|2021-05-27 13:05:10|1923|1922|1922.5|1921.5|1923|1922.5|1922.5|1921|285
1622120750000|2021-05-27 13:05:50||1922||1922||1922||1922|0
1622120760000|2021-05-27 13:06:00|1922|1921.5|1922|1921|1922|1921.5|1922|1921|127
1622120800000|2021-05-27 13:06:40|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|45
1622120820000|2021-05-27 13:07:00|1921|1920|1921|1920|1921|1920|1921|1920|44
1622120830000|2021-05-27 13:07:10||1920.5||1920.5||1920.5||1920.5|275
1622120870000|2021-05-27 13:07:50|1921.5|1921|1921.5|1920.5|1921.5|1921|1921.5|1920.5|843
1622120890000|2021-05-27 13:08:10|1922.5|1921|1922.5|1921|1922.5|1921.5|1922|1921|144
1622120920000|2021-05-27 13:08:40|1922|1920.5|1922|1920.5|1922|1920.5|1921.5|1920.5|0
1622120940000|2021-05-27 13:09:00|1921.5|1921|1922|1921|1922|1921|1921.5|1921|322
1622120950000|2021-05-27 13:09:10|||||||||9
1622120990000|2021-05-27 13:09:50|||||||||1300
1622121090000|2021-05-27 13:11:30|1921.5|1920.5|1919.5|1918.5|1921.5|1920.5|1919|1918.5|5748
1622121100000|2021-05-27 13:11:40||1919||1918.5||1919||1918.5|97
1622121120000|2021-05-27 13:12:00|||||||||1271
1622121170000|2021-05-27 13:12:50|||||||||45
1622121180000|2021-05-27 13:13:00|||||||||260
1622121190000|2021-05-27 13:13:10|1919|1918|1916.5|1915.5|1919|1918|1916.5|1915|2564
1622121200000|2021-05-27 13:13:20|1917|1916|1915.5|1914.5|1917|1916|1915.5|1914.5|1572
1622121210000|2021-05-27 13:13:30|1916|1915|1915.5|1914.5|1916.5|1916|1915.5|1914.5|1230
1622121220000|2021-05-27 13:13:40|1915|1914|1914.5|1912.5|1915|1914|1914|1912.5|718
1622121230000|2021-05-27 13:13:50|1914|1912|1913|1912|1914|1912|1913|1911.5|42
1622121240000|2021-05-27 13:14:00|1912.5|1911.5|1912.5|1911.5|1913.5|1912|1912|1911|1500
1622121250000|2021-05-27 13:14:10|||||||||58
1622121260000|2021-05-27 13:14:20|1913|1912|1914.5|1913|1915|1913|1913|1912|1298
1622121270000|2021-05-27 13:14:30||1913.5||1913.5||1913.5||1913.5|0
1622121280000|2021-05-27 13:14:40|1915|1914|1916.5|1915|1918|1916.5|1915|1914|1517
1622121290000|2021-05-27 13:14:50|1917|1916.5|1918.5|1916.5|1918.5|1917.5|1917|1915|3071
1622121300000|2021-05-27 13:15:00|1918|1917|1918|1917|1918|1917|1918|1917|0
1622121310000|2021-05-27 13:15:10|1917.5|1916.5|1916.5|1915|1917.5|1916.5|1916.5|1915|149
1622121320000|2021-05-27 13:15:20|||||||||45
1622121330000|2021-05-27 13:15:30|||||||||49
1622121340000|2021-05-27 13:15:40|1917.5|1915.5|1916.5|1916|1918|1916|1916.5|1915.5|430
1622121350000|2021-05-27 13:15:50|||||||||39
1622121360000|2021-05-27 13:16:00|||||||||30
1622121410000|2021-05-27 13:16:50|1916|1915|1914.5|1913.5|1916|1915.5|1914.5|1913.5|847
1622121420000|2021-05-27 13:17:00|1914||1914||1914||1914||0
1622121440000|2021-05-27 13:17:20|1914.5|1914|1914.5|1914|1915|1914.5|1914.5|1914|545
1622121450000|2021-05-27 13:17:30|1915|1914.5|1916.5|1915.5|1916.5|1915.5|1914.5|1914.5|125
1622121540000|2021-05-27 13:19:00|1916|1915|1914|1913|1916|1915|1914|1913|595
1622121550000|2021-05-27 13:19:10||1913.5||1913.5||1913.5||1913.5|86
1622121570000|2021-05-27 13:19:30|||||||||174
1622121580000|2021-05-27 13:19:40|1914.5|1914|1914.5|1914|1914.5|1914|1914.5|1914|12
1622121620000|2021-05-27 13:20:20|1915||1915||1915||1915||411
1622121670000|2021-05-27 13:21:10|1914.5|1913.5|1914|1913.5|1914.5|1913.5|1914|1913.5|73
1622121690000|2021-05-27 13:21:30|||||||||623
1622121700000|2021-05-27 13:21:40|1913.5|1913|1913|1911.5|1914.5|1914|1913|1911.5|3473
1622121720000|2021-05-27 13:22:00|||||||||7541
1622121780000|2021-05-27 13:23:00|1913.5|1912|1915|1914|1915|1914.5|1913.5|1912|1564
1622121840000|2021-05-27 13:24:00|||||||||244
1622121890000|2021-05-27 13:24:50|1914.5|1913|1914.5|1913.5|1915|1913.5|1914.5|1913|243
1622121920000|2021-05-27 13:25:20|||||||||91
1622121930000|2021-05-27 13:25:30|1915|1914|1916|1914.5|1916|1915|1915|1914|827
1622121950000|2021-05-27 13:25:50|1915.5||1915.5||1915.5||1915.5||0
1622121970000|2021-05-27 13:26:10|1915|1915|1915.5|1915|1915.5|1915|1915|1915|185
1622121980000|2021-05-27 13:26:20|||||||||70
1622121990000|2021-05-27 13:26:30|||||||||27
1622122050000|2021-05-27 13:27:30|1915|1914.5|1915|1914.5|1915|1914.5|1915|1914.5|277
1622122060000|2021-05-27 13:27:40|||||||||330
1622122070000|2021-05-27 13:27:50|||||||||145
1622122080000|2021-05-27 13:28:00|||||||||1004
1622122110000|2021-05-27 13:28:30|1914.5|1914|1913.5|1913|1914.5|1914|1913|1912.5|1501
1622122120000|2021-05-27 13:28:40|||||||||842
1622122140000|2021-05-27 13:29:00|1913|1912.5|1915.5|1914.5|1915.5|1914.5|1913|1912.5|2628
1622122200000|2021-05-27 13:30:00|1916|1915|1915.5|1914.5|1917.5|1916|1915.5|1914.5|568
1622122220000|2021-05-27 13:30:20|1916.5|1915|1916|1914.5|1917.5|1916.5|1916|1914.5|789
1622122230000|2021-05-27 13:30:30|||||||||1
1622122240000|2021-05-27 13:30:40|1915.5|1914|1915|1914|1915.5|1914|1915|1913.5|976
1622122250000|2021-05-27 13:30:50||1914.5||1914.5||1914.5||1914|471
1622122310000|2021-05-27 13:31:50|1914.5|1914|1911.5|1910.5|1914.5|1914|1911.5|1910.5|2371
1622122330000|2021-05-27 13:32:10|1911|1910|1909.5|1908.5|1911|1910.5|1909.5|1908|1748
1622122340000|2021-05-27 13:32:20|1910|1909|1911.5|1910.5|1911.5|1910.5|1909.5|1909|1475
1622122350000|2021-05-27 13:32:30|1911||1911||1911||1911||0
1622122360000|2021-05-27 13:32:40|1910.5|1910|1911|1909.5|1911|1910.5|1910|1909.5|503
1622122380000|2021-05-27 13:33:00|1910.5|1910|1911.5|1910.5|1912|1911|1910.5|1910|1390
1622122390000|2021-05-27 13:33:10|||||||||247
1622122400000|2021-05-27 13:33:20|||||||||3
1622122410000|2021-05-27 13:33:30|1911|1910|1911|1910|1911|1910.5|1911|1910|36
1622122440000|2021-05-27 13:34:00|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1530
1622122450000|2021-05-27 13:34:10|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1910|1985
1622122500000|2021-05-27 13:35:00|1911|1910|1911|1910|1911|1910|1911|1910|338
1622122530000|2021-05-27 13:35:30|1910.5|1909.5|1908|1906.5|1911|1909.5|1908|1906|2538
1622122540000|2021-05-27 13:35:40|1907.5||1907.5||1907.5||1907.5||0
1622122550000|2021-05-27 13:35:50|1907|1906|1907.5|1906.5|1908|1907.5|1907|1906|1495
1622122560000|2021-05-27 13:36:00|1908|1907|1908.5|1907.5|1908.5|1907.5|1908|1907|733
1622122570000|2021-05-27 13:36:10|1909|1908|1909.5|1908.5|1909.5|1908.5|1908.5|1907.5|455
1622122580000|2021-05-27 13:36:20|1909|1909|1909|1908.5|1909.5|1909|1909|1908.5|191
1622122590000|2021-05-27 13:36:30|||||||||215
1622122610000|2021-05-27 13:36:50|1908.5|1908|1909|1908|1909|1908|1908.5|1908|493
1622122620000|2021-05-27 13:37:00|1908.5|1907.5|1908.5|1907.5|1908.5|1908|1908.5|1907.5|200
1622122630000|2021-05-27 13:37:10|1908||1908.5||1908.5||1908||78
1622122640000|2021-05-27 13:37:20||1908||1908||1908||1908|1
1622122650000|2021-05-27 13:37:30|1909.5|1908.5|1909.5|1908.5|1909.5|1909|1909.5|1908.5|1035
1622122660000|2021-05-27 13:37:40||1908||1908.5||1908.5||1908|120
1622122670000|2021-05-27 13:37:50|1910.5|1909|1911|1910|1912|1910|1910|1909|331
1622122680000|2021-05-27 13:38:00|1910.5||1911||1911||1910.5||111
1622122690000|2021-05-27 13:38:10||1910.5||1910.5||1910.5||1910.5|0
1622122700000|2021-05-27 13:38:20|1911.5||1911||1911.5||1911||465
1622122710000|2021-05-27 13:38:30|||||||||140
1622122730000|2021-05-27 13:38:50|||||||||160
1622122740000|2021-05-27 13:39:00|1910.5|1909.5|1911|1910|1911|1910.5|1910.5|1909.5|979
1622122750000|2021-05-27 13:39:10|1910.5||1910.5||1910.5||1910.5||1
1622122760000|2021-05-27 13:39:20|1910|1909.5|1910.5|1910|1910.5|1910|1910|1909.5|474
1622122770000|2021-05-27 13:39:30||1909.5||1909.5||1909.5||1909.5|6
1622122790000|2021-05-27 13:39:50||1910||1909.5||1910||1909.5|1
1622122800000|2021-05-27 13:40:00|1911|1910|1911|1910|1911|1910.5|1910.5|1909.5|832
1622122810000|2021-05-27 13:40:10|1910.5||1910.5||1910.5||1910.5||0
1622122830000|2021-05-27 13:40:30|1911||1911||1911||1911||82
1622122840000|2021-05-27 13:40:40|||||||||207
1622122870000|2021-05-27 13:41:10|||||||||30
1622122880000|2021-05-27 13:41:20|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|250
1622122890000|2021-05-27 13:41:30||1910||1910||1910||1910|0
1622122900000|2021-05-27 13:41:40|1911|1910.5|1911.5|1910.5|1911.5|1910.5|1911|1910.5|614
1622122910000|2021-05-27 13:41:50|1911||1911||1911||1911||41
1622122920000|2021-05-27 13:42:00|1911.5|1911|1913|1912|1913|1912|1911.5|1911|1388
1622122930000|2021-05-27 13:42:10|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|0
1622122960000|2021-05-27 13:42:40|||||||||519
1622122970000|2021-05-27 13:42:50|1912|1911|1910.5|1910|1912|1911|1910.5|1910|1068
1622122980000|2021-05-27 13:43:00|||||||||338
1622123030000|2021-05-27 13:43:50|1911|1910.5|1911|1910|1911|1910.5|1911|1910|1016
1622123050000|2021-05-27 13:44:10|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911|1910.5|942
1622123070000|2021-05-27 13:44:30|||||||||4
1622123080000|2021-05-27 13:44:40|1912|1911|1911|1910.5|1912|1911.5|1911|1910.5|1747
1622123090000|2021-05-27 13:44:50|1911.5|1910|1911|1910|1912|1910|1911|1910|273
1622123100000|2021-05-27 13:45:00|1911.5|1910.5|1915.5|1914|1916|1914|1911.5|1910|2839
1622123110000|2021-05-27 13:45:10|1915|1913|1913|1912|1915|1913|1912.5|1912|472
1622123130000|2021-05-27 13:45:30|1912.5|1911.5|1912.5|1911.5|1912.5|1912|1912.5|1911|286
1622123140000|2021-05-27 13:45:40|1913|1912|1911.5|1910.5|1914|1913|1911.5|1910.5|1923
1622123150000|2021-05-27 13:45:50|1912|1911|1912|1910.5|1912.5|1911.5|1912|1910.5|780
1622123160000|2021-05-27 13:46:00|1911.5|1911|1911.5|1910.5|1911.5|1911|1911.5|1910.5|585
1622123180000|2021-05-27 13:46:20|||||||||200
1622123220000|2021-05-27 13:47:00|1911|1910|1910.5|1909.5|1911|1910.5|1910.5|1909.5|1231
1622123230000|2021-05-27 13:47:10|1910|1909|1909.5|1909|1910|1909|1909.5|1909|0
1622123240000|2021-05-27 13:47:20|1909|1908.5|1908|1907|1909|1908.5|1908|1907|300
1622123250000|2021-05-27 13:47:30|1907.5|1906.5|1906|1905.5|1907.5|1906.5|1906|1905.5|209
1622123260000|2021-05-27 13:47:40|1905.5|1905|1905.5|1904.5|1905.5|1905|1905.5|1904.5|78
1622123280000|2021-05-27 13:48:00|1905|1904|1905.5|1904|1905.5|1904.5|1904.5|1904|747
1622123300000|2021-05-27 13:48:20|1905|1903.5|1904.5|1903.5|1905|1903.5|1904.5|1903.5|278
1622123310000|2021-05-27 13:48:30||1904||1904||1904||1903.5|61
1622123320000|2021-05-27 13:48:40|1905|1904.5|1905|1904.5|1905|1904.5|1905|1904.5|442
1622123330000|2021-05-27 13:48:50|1905.5|1905|1908|1907|1908|1907|1905.5|1905|1103
1622123340000|2021-05-27 13:49:00|1908.5||1908.5||1908.5||1908.5||0
1622123360000|2021-05-27 13:49:20|1907.5||1908||1908||1907.5||90
1622123370000|2021-05-27 13:49:30|1908.5|1907.5|1909|1908|1909|1908|1908.5|1907|240
1622123390000|2021-05-27 13:49:50|1909.5||1909||1909.5||1909||813
1622123400000|2021-05-27 13:50:00|1909.5|1908.5|1909.5|1909|1909.5|1909|1909.5|1908.5|176
1622123410000|2021-05-27 13:50:10|1909|1908.5|1909|1908.5|1909.5|1909|1909|1908.5|448
1622123420000|2021-05-27 13:50:20|1908.5|1908|1908|1907|1909|1908.5|1908|1907|488
1622123430000|2021-05-27 13:50:30|1908.5||1908.5||1909||1908.5||385
1622123460000|2021-05-27 13:51:00|1909|1907.5|1909|1908|1909|1908.5|1909|1907.5|1382
1622123470000|2021-05-27 13:51:10||1908.5||1908||1908.5||1908|148
1622123500000|2021-05-27 13:51:40|||||||||78
1622123550000|2021-05-27 13:52:30|1908.5|1907.5|1908.5|1907.5|1909|1908|1908|1907|734
1622123560000|2021-05-27 13:52:40|1908|1907|1907.5|1907|1908.5|1907|1907.5|1907|167
1622123580000|2021-05-27 13:53:00|1907|1906.5|1907.5|1907|1907.5|1907|1907|1906.5|518
1622123590000|2021-05-27 13:53:10|1907|1906.5|1905.5|1904.5|1907|1906.5|1905.5|1904.5|994
1622123600000|2021-05-27 13:53:20|1906|1905|1907|1906|1907.5|1906|1906|1905|830
1622123610000|2021-05-27 13:53:30|1906.5||1906.5||1906.5||1906.5||1353
1622123650000|2021-05-27 13:54:10|1906|1905.5|1905|1904|1906|1905.5|1904.5|1904|1172
1622123660000|2021-05-27 13:54:20||1904.5||1904.5||1904.5||1904.5|0
1622123680000|2021-05-27 13:54:40|1906|1905|1906.5|1905|1906.5|1905|1905.5|1905|1795
1622123690000|2021-05-27 13:54:50|1907|1905.5|1907.5|1906.5|1907.5|1906.5|1907|1905.5|614
1622123710000|2021-05-27 13:55:10||1907||1907||1907||1906.5|0
1622123720000|2021-05-27 13:55:20|||||||||182
1622123730000|2021-05-27 13:55:30|1907|1906.5|1907|1906.5|1907.5|1907|1907|1906.5|236
1622123740000|2021-05-27 13:55:40|1907.5|1907|1907.5|1906.5|1907.5|1907|1907.5|1906.5|112
1622123750000|2021-05-27 13:55:50|||||||||368
1622123760000|2021-05-27 13:56:00|1907||1907||1907||1907||1
1622123780000|2021-05-27 13:56:20|1907.5||1907.5||1907.5||1907.5||329
1622123790000|2021-05-27 13:56:30||1907||1907||1907||1907|0
1622123810000|2021-05-27 13:56:50|1908|1907.5|1908|1907|1908|1907.5|1907.5|1907|878
1622123820000|2021-05-27 13:57:00|1907.5||1908||1908||1907.5||156
1622123860000|2021-05-27 13:57:40|1908.5|1907.5|1910|1908.5|1910|1908.5|1908.5|1907.5|585
1622123870000|2021-05-27 13:57:50|1910.5|1909|1911|1909.5|1911|1909.5|1910.5|1909|227
1622123900000|2021-05-27 13:58:20|1910.5|1910|1912|1911|1912|1911.5|1910.5|1910|383
1622123920000|2021-05-27 13:58:40|||||||||250
1622123940000|2021-05-27 13:59:00|1911.5|1910.5|1911.5|1911|1911.5|1911|1911|1910.5|137
1622123950000|2021-05-27 13:59:10|1912|1911.5|1911.5|1910.5|1912.5|1911.5|1911|1910.5|1225
1622123960000|2021-05-27 13:59:20|1911|1910|1911.5|1910|1911.5|1910|1910.5|1910|442
1622123970000|2021-05-27 13:59:30||1910.5||1910.5||1910.5||1910.5|0
1622123980000|2021-05-27 13:59:40|1911||1911||1911||1911||0
1622124000000|2021-05-27 14:00:00|1911.5|1911|1912|1911|1912.5|1911.5|1911|1910.5|1774
1622124010000|2021-05-27 14:00:10|1911.5|1911.5|1912.5|1911.5|1912.5|1911.5|1911.5|1911.5|355
1622124020000|2021-05-27 14:00:20|||||||||156
1622124030000|2021-05-27 14:00:30|1912||1912||1912||1912||1
1622124050000|2021-05-27 14:00:50|1912.5|1911|1913.5|1912.5|1913.5|1912.5|1912.5|1911|1459
1622124060000|2021-05-27 14:01:00|1914||1914||1914||1914||155
1622124090000|2021-05-27 14:01:30|1914.5|1913|1916|1915|1916.5|1915.5|1914.5|1913|838
1622124100000|2021-05-27 14:01:40|1915.5||1915.5||1915.5||1915.5||170
1622124110000|2021-05-27 14:01:50|1916|1915.5|1916|1915.5|1916|1915.5|1916|1915|835
1622124120000|2021-05-27 14:02:00|1916.5|1916|1917|1916|1917|1916|1916.5|1916|316
1622124130000|2021-05-27 14:02:10|1917.5|1916.5|1918|1917.5|1918|1917.5|1917.5|1916.5|742
1622124140000|2021-05-27 14:02:20|1917.5|1917|1917.5|1916.5|1917.5|1917|1917.5|1916.5|325
1622124150000|2021-05-27 14:02:30|1917|1916|1916|1914.5|1917|1916|1915.5|1914.5|2147
1622124160000|2021-05-27 14:02:40|1915.5|1914|1915|1914|1915.5|1914|1914.5|1914|1229
1622124170000|2021-05-27 14:02:50|1914.5|1913.5|1913|1912.5|1914.5|1913.5|1913|1912.5|112
1622124180000|2021-05-27 14:03:00|1913.5|1913|1914.5|1913|1915|1914|1913.5|1913|1350
1622124190000|2021-05-27 14:03:10|1914|1912.5|1915|1914|1915.5|1914.5|1913|1912.5|2612
1622124200000|2021-05-27 14:03:20|1916|1914.5|1916|1914.5|1916|1914.5|1916|1914.5|102
1622124250000|2021-05-27 14:04:10|1915.5||1915||1915.5||1915||3
1622124260000|2021-05-27 14:04:20|1914.5|1914|1915|1914|1915|1914|1914|1913|640
1622124270000|2021-05-27 14:04:30|||||||||5000
1622124280000|2021-05-27 14:04:40|||||||||2522
1622124300000|2021-05-27 14:05:00|1914.5||1914.5||1914.5||1914.5||253
1622124330000|2021-05-27 14:05:30|||||||||185
1622124340000|2021-05-27 14:05:40|1914|1913.5|1913|1912.5|1914|1913.5|1913|1912|1268
1622124350000|2021-05-27 14:05:50|||||||||156
1622124380000|2021-05-27 14:06:20|||||||||307
1622124390000|2021-05-27 14:06:30|1913.5|1913|1913.5|1912.5|1914|1913|1913.5|1912.5|1617
1622124400000|2021-05-27 14:06:40|1913||1913||1913||1913||2068
1622124410000|2021-05-27 14:06:50|||||||||154
1622124450000|2021-05-27 14:07:30|1912.5|1912|1912.5|1912|1913|1912.5|1912.5|1912|342
1622124490000|2021-05-27 14:08:10|1912|1911.5|1912|1911|1912|1911.5|1912|1911|2252
1622124500000|2021-05-27 14:08:20|||||||||27
1622124540000|2021-05-27 14:09:00|1911.5||1911.5||1911.5||1911.5||2087
1622124550000|2021-05-27 14:09:10|1912|1911.5|1912|1911.5|1912.5|1911.5|1911.5|1911|2121
1622124560000|2021-05-27 14:09:20|1911.5|1911|1911.5|1911|1912|1911.5|1911.5|1911|2839
1622124570000|2021-05-27 14:09:30|1912|1911.5|1912|1911.5|1912.5|1911.5|1912|1911.5|376
1622124580000|2021-05-27 14:09:40|||||||||650
1622124590000|2021-05-27 14:09:50||1911||1911||1911||1911|0
1622124600000|2021-05-27 14:10:00||1911.5||1911.5||1911.5||1911.5|0
1622124620000|2021-05-27 14:10:20|||||||||303
1622124640000|2021-05-27 14:10:40|1911.5|1911|1911.5|1910.5|1911.5|1911|1911|1910.5|841
1622124650000|2021-05-27 14:10:50|1911||1911||1911||1911||324
1622124660000|2021-05-27 14:11:00|||||||||1127
1622124670000|2021-05-27 14:11:10|||||||||431
1622124680000|2021-05-27 14:11:20|1911.5|1911|1912.5|1912|1912.5|1912|1911.5|1911|940
1622124690000|2021-05-27 14:11:30|1913|1912.5|1913.5|1912.5|1913.5|1912.5|1913|1912.5|285
1622124700000|2021-05-27 14:11:40||1913||1913||1913||1913|0
1622124710000|2021-05-27 14:11:50||1912.5||1913||1913||1912.5|0
1622124730000|2021-05-27 14:12:10|||||||||1
1622124740000|2021-05-27 14:12:20|1914|1913.5|1915.5|1914.5|1915.5|1914.5|1914|1913.5|876
1622124750000|2021-05-27 14:12:30|||||||||32
1622124760000|2021-05-27 14:12:40|||||||||107
1622124770000|2021-05-27 14:12:50|1916|1915|1915|1914.5|1916|1915|1915|1914.5|431
1622124800000|2021-05-27 14:13:20|1915.5|1915|1916|1914.5|1916|1915|1915.5|1914.5|358
1622124810000|2021-05-27 14:13:30||1915||1915||1915||1915|72
1622124820000|2021-05-27 14:13:40|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|125
1622124840000|2021-05-27 14:14:00|1915|1914|1914|1913.5|1915.5|1914|1913.5|1912.5|3585
1622124860000|2021-05-27 14:14:20|1913.5|1913|1913.5|1913|1913.5|1913|1913.5|1913|384
1622124880000|2021-05-27 14:14:40|1914|1913.5|1913.5|1913|1914|1913.5|1913.5|1913|1567
1622124900000|2021-05-27 14:15:00|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1914|1913.5|599
1622124910000|2021-05-27 14:15:10|1915|1914|1916|1915|1916|1915|1915|1914|659
1622124920000|2021-05-27 14:15:20|1915.5|1914.5|1914.5|1914|1915.5|1914.5|1914.5|1914|1154
1622124930000|2021-05-27 14:15:30|1915|1913.5|1916|1914.5|1916|1914.5|1915|1913.5|1450
1622124940000|2021-05-27 14:15:40|1915.5||1915.5||1915.5||1915.5||13
1622124950000|2021-05-27 14:15:50|1915||1915||1915||1915||0
1622124960000|2021-05-27 14:16:00|||||||||63
1622124970000|2021-05-27 14:16:10|||||||||452
1622124980000|2021-05-27 14:16:20|||||||||207
1622124990000|2021-05-27 14:16:30|1914.5|1914|1914.5|1914|1915|1914.5|1914.5|1914|441
1622125040000|2021-05-27 14:17:20|||||||||6
1622125050000|2021-05-27 14:17:30|1914|1913.5|1914|1913|1914|1913.5|1914|1913|367
1622125060000|2021-05-27 14:17:40|1914.5|1913.5|1914.5|1914|1915.5|1914.5|1914.5|1913.5|2479
1622125070000|2021-05-27 14:17:50|||||||||27
1622125140000|2021-05-27 14:19:00|1915|1914.5|1914.5|1914|1915|1914.5|1914.5|1914|1585
1622125150000|2021-05-27 14:19:10|1915|1914.5|1915|1914.5|1915|1914.5|1915|1914.5|514
1622125170000|2021-05-27 14:19:30|1915.5|1915|1915|1914.5|1916|1915|1915|1914.5|861
1622125180000|2021-05-27 14:19:40|1915.5|1915|1915|1914.5|1916|1915|1915|1914.5|1838
1622125190000|2021-05-27 14:19:50|1915.5|1915|1916|1915|1916|1915|1915.5|1915|825
1622125200000|2021-05-27 14:20:00|||||||||57
1622125210000|2021-05-27 14:20:10||1915.5||1915.5||1915.5||1915.5|0
1622125240000|2021-05-27 14:20:40|1915.5|1915|1914.5|1913.5|1915.5|1915|1914.5|1913.5|2993
1622125250000|2021-05-27 14:20:50|1914||1914||1914||1914||0
1622125260000|2021-05-27 14:21:00|1913.5|1913|1914.5|1914|1914.5|1914|1913.5|1913|1241
1622125300000|2021-05-27 14:21:40|1915|1914.5|1915.5|1914.5|1915.5|1914.5|1914.5|1914|1123
1622125330000|2021-05-27 14:22:10|1916|1915|1917|1916|1917|1916|1916|1915|783
1622125340000|2021-05-27 14:22:20||1916.5||1916.5||1916.5||1916.5|0
1622125350000|2021-05-27 14:22:30|1916.5|1916|1916.5|1916|1917|1916|1916.5|1916|173
1622125380000|2021-05-27 14:23:00|||||||||2172
1622125390000|2021-05-27 14:23:10|1916|1915.5|1915|1914|1916.5|1915.5|1915|1914|4572
1622125400000|2021-05-27 14:23:20|||||||||1298
1622125410000|2021-05-27 14:23:30|1914.5|1913.5|1913.5|1912.5|1914.5|1913.5|1913.5|1912.5|1051
1622125420000|2021-05-27 14:23:40|||||||||81
1622125440000|2021-05-27 14:24:00|1913|1912|1913|1912|1913|1912|1913|1912|218
1622125450000|2021-05-27 14:24:10||1912.5||1912.5||1912.5||1912.5|4
1622125480000|2021-05-27 14:24:40|||||||||519
1622125510000|2021-05-27 14:25:10|1913.5|1913|1913.5|1913|1913.5|1913|1913|1912.5|1412
1622125520000|2021-05-27 14:25:20|1913|1912.5|1913.5|1913|1913.5|1913|1913|1912.5|263
1622125550000|2021-05-27 14:25:50|1913|1912.5|1913|1912|1913|1912.5|1912.5|1912|669
1622125570000|2021-05-27 14:26:10|||||||||27
1622125580000|2021-05-27 14:26:20|||||||||35
1622125610000|2021-05-27 14:26:50|1912.5||1912.5||1912.5||1912.5||0
1622125620000|2021-05-27 14:27:00|1912|1911.5|1913|1912|1913|1912.5|1912|1911.5|2227
1622125640000|2021-05-27 14:27:20|1913.5|1912.5|1913.5|1913|1914|1913|1913.5|1912.5|1275
1622125650000|2021-05-27 14:27:30|||||||||27
1622125670000|2021-05-27 14:27:50|||||||||23
1622125680000|2021-05-27 14:28:00|1913|1912.5|1913|1912.5|1913|1912.5|1913|1912.5|372
1622125700000|2021-05-27 14:28:20|||||||||398
1622125710000|2021-05-27 14:28:30|1913.5||1913||1913.5||1913||195
1622125760000|2021-05-27 14:29:20|||||||||316
1622125770000|2021-05-27 14:29:30|||||||||150
1622125800000|2021-05-27 14:30:00|1913.5||1913.5||1913.5||1913.5||973
1622125820000|2021-05-27 14:30:20|||||||||1
1622125840000|2021-05-27 14:30:40|1914|1913|1915.5|1914.5|1916|1914.5|1913.5|1913|1412
1622125850000|2021-05-27 14:30:50|1916|1915.5|1917.5|1916.5|1918|1916.5|1916|1915.5|132
1622125910000|2021-05-27 14:31:50||1917||1916.5||1917||1916.5|0
1622125920000|2021-05-27 14:32:00||1917||1916.5||1917||1916.5|1225
1622125950000|2021-05-27 14:32:30|1918|1917|1919|1918|1920|1918.5|1918|1916.5|1016
1622125960000|2021-05-27 14:32:40|1919.5|1918.5|1920|1918.5|1920|1918.5|1919.5|1918.5|321
1622125970000|2021-05-27 14:32:50|1919.5||1919.5||1919.5||1919.5||0
1622125980000|2021-05-27 14:33:00|1919|1918|1919.5|1919|1920|1919|1918|1917.5|2803
1622125990000|2021-05-27 14:33:10|1919|1918.5|1919|1918.5|1919.5|1918.5|1919|1918.5|1503
1622126000000|2021-05-27 14:33:20|1919.5|1919|1919.5|1919|1919.5|1919|1919|1918.5|391
1622126020000|2021-05-27 14:33:40|||||||||100
1622126030000|2021-05-27 14:33:50|1920|1919.5|1921|1919|1921.5|1919.5|1920|1919|1469
1622126050000|2021-05-27 14:34:10||1919.5||1920||1920||1919.5|3
1622126070000|2021-05-27 14:34:30||1920.5||1920.5||1920.5||1920.5|0
1622126090000|2021-05-27 14:34:50|1921.5|1921|1921.5|1921|1922.5|1921.5|1921.5|1920.5|1948
1622126100000|2021-05-27 14:35:00|1921|1920.5|1919.5|1918.5|1921.5|1921|1919.5|1918.5|4579
1622126140000|2021-05-27 14:35:40|1919|1918|1920.5|1919.5|1921|1919.5|1918.5|1917.5|2663
1622126150000|2021-05-27 14:35:50||1919||1919||1919||1919|0
1622126170000|2021-05-27 14:36:10||1919.5||1919.5||1919.5||1919.5|0
1622126180000|2021-05-27 14:36:20|1921|1920|1922.5|1921.5|1922.5|1921.5|1921|1920|1542
1622126190000|2021-05-27 14:36:30|||||||||606
1622126200000|2021-05-27 14:36:40|1922|1921|1921.5|1921|1922|1921.5|1921.5|1920.5|664
1622126210000|2021-05-27 14:36:50|1921|1920.5|1922|1921|1922|1921.5|1921|1920|1073
1622126220000|2021-05-27 14:37:00|1921.5||1921.5||1921.5||1921.5||0
1622126240000|2021-05-27 14:37:20|1921|1920.5|1921|1920.5|1921.5|1921|1921|1920.5|375
1622126270000|2021-05-27 14:37:50|1921.5|1921|1921.5|1920.5|1921.5|1921|1921|1920.5|1866
1622126280000|2021-05-27 14:38:00|1922|1921|1922|1921|1922|1921|1922|1921|386
1622126300000|2021-05-27 14:38:20|1921.5|1921.5|1922.5|1921.5|1923|1921.5|1921.5|1921.5|819
1622126340000|2021-05-27 14:39:00|1923|1922|1923.5|1922.5|1923.5|1922.5|1922.5|1922|2756
1622126360000|2021-05-27 14:39:20|1924.5|1923|1924.5|1924|1925|1924|1924.5|1922.5|2797
1622126370000|2021-05-27 14:39:30|||||||||2108
1622126380000|2021-05-27 14:39:40|||||||||417
1622126390000|2021-05-27 14:39:50|1924|1923.5|1924.5|1924|1924.5|1924|1924|1923.5|770
1622126400000|2021-05-27 14:40:00|1925|1924.5|1925|1924|1925|1924.5|1925|1924|312
1622126430000|2021-05-27 14:40:30||1924.5||1924.5||1924.5||1924.5|318
1622126440000|2021-05-27 14:40:40|1925.5|1925|1927|1926|1927.5|1926|1925.5|1924.5|2701
1622126450000|2021-05-27 14:40:50||1926.5||1926.5||1926.5||1926.5|18
1622126460000|2021-05-27 14:41:00|1926.5|1926|1926.5|1925.5|1927|1926|1926|1925.5|1798
1622126470000|2021-05-27 14:41:10||1926||1926||1926||1926|0
1622126480000|2021-05-27 14:41:20|1926|1925.5|1924.5|1924|1926|1925.5|1924.5|1924|3480
1622126490000|2021-05-27 14:41:30|1924|1923.5|1924.5|1924|1924.5|1924|1924|1923.5|344
1622126500000|2021-05-27 14:41:40|1924|1923.5|1922.5|1922|1924|1923.5|1922.5|1922|320
1622126510000|2021-05-27 14:41:50|1923|1922.5|1923.5|1922.5|1924|1923.5|1923|1922|2678
1622126520000|2021-05-27 14:42:00|1923|1922|1923.5|1922.5|1923.5|1922.5|1922.5|1922|789
1622126530000|2021-05-27 14:42:10||1923||1923||1923||1923|0
1622126540000|2021-05-27 14:42:20|1924||1923.5||1924||1923.5||554
1622126550000|2021-05-27 14:42:30|1923|1922.5|1922.5|1921.5|1923.5|1922.5|1922.5|1921.5|932
1622126560000|2021-05-27 14:42:40|1922|1921|1921.5|1920|1922|1921|1921.5|1920|0
1622126580000|2021-05-27 14:43:00||1920.5||1920.5||1920.5||1920.5|0
1622126600000|2021-05-27 14:43:20|1922|1921|1923|1921.5|1923.5|1922.5|1922|1921|2732
1622126610000|2021-05-27 14:43:30|1923.5|1922|1922|1921.5|1923.5|1922|1922|1921.5|906
1622126630000|2021-05-27 14:43:50|1922.5|1922|1922.5|1921.5|1922.5|1922|1922|1921.5|1195
1622126640000|2021-05-27 14:44:00|1922||1922||1922||1922||116
1622126660000|2021-05-27 14:44:20|1921.5|1921|1921.5|1921|1921.5|1921|1921.5|1921|2935
1622126670000|2021-05-27 14:44:30||1920.5||1920.5||1920.5||1920.5|375
1622126690000|2021-05-27 14:44:50||1921||1920.5||1921||1920.5|1276
1622126700000|2021-05-27 14:45:00||1921||1920.5||1921||1920.5|0
1622126730000|2021-05-27 14:45:30|1921||1921||1921||1921||560
1622126740000|2021-05-27 14:45:40|1920.5|1920|1919.5|1919|1920.5|1920|1919.5|1918.5|1893
1622126750000|2021-05-27 14:45:50|1920|1919.5|1920.5|1919.5|1921|1920|1919.5|1919.5|3166
1622126760000|2021-05-27 14:46:00|1921|1920|1920.5|1920|1921.5|1920.5|1920.5|1920|1370
1622126770000|2021-05-27 14:46:10|||||||||310
1622126780000|2021-05-27 14:46:20|1921|1919.5|1919.5|1918.5|1921|1919.5|1919.5|1918.5|2001
1622126800000|2021-05-27 14:46:40|1919||1919.5||1919.5||1919||358
1622126810000|2021-05-27 14:46:50|1920|1919|1920|1919|1920.5|1919.5|1919.5|1919|2405
1622126820000|2021-05-27 14:47:00|||||||||200
1622126840000|2021-05-27 14:47:20|1920.5|1919.5|1920.5|1920|1920.5|1920|1920.5|1919.5|906
1622126850000|2021-05-27 14:47:30|||||||||330
1622126870000|2021-05-27 14:47:50|1920|1919.5|1920|1919.5|1920|1919.5|1920|1919.5|5
1622126890000|2021-05-27 14:48:10|1920.5||1920.5||1920.5||1920.5||214
1622126900000|2021-05-27 14:48:20||1920||1920||1920||1920|1000
1622126920000|2021-05-27 14:48:40|||||||||5
1622126930000|2021-05-27 14:48:50|1920|1919.5|1920|1919|1920|1919.5|1920|1919|1510
1622126960000|2021-05-27 14:49:20|1919.5|1918.5|1918.5|1917.5|1919.5|1919|1918.5|1917.5|1313
1622126980000|2021-05-27 14:49:40|1918||1918.5||1918.5||1918||122
1622127000000|2021-05-27 14:50:00|1919|1918|1919.5|1918.5|1919.5|1918.5|1918.5|1918|3192
1622127010000|2021-05-27 14:50:10|1919||1919||1919||1919||191
1622127020000|2021-05-27 14:50:20|1918.5|1918|1919|1918.5|1919|1918.5|1918.5|1918|511
1622127030000|2021-05-27 14:50:30|1918.5|1918|1917.5|1917|1918.5|1918|1917.5|1917|4405
1622127040000|2021-05-27 14:50:40|1918.5|1917.5|1918|1917|1918.5|1917.5|1917.5|1917|504
1622127050000|2021-05-27 14:50:50|1918.5|1917.5|1919.5|1918.5|1919.5|1919|1918|1917.5|1139
1622127060000|2021-05-27 14:51:00|1920|1919|1921.5|1920|1922|1920.5|1920|1919|675
1622127070000|2021-05-27 14:51:10|1921|1919.5|1920.5|1919|1921|1919.5|1920.5|1919|0
1622127080000|2021-05-27 14:51:20||1919.5||1919.5||1919.5||1919.5|0
1622127100000|2021-05-27 14:51:40|1921|1920|1921.5|1920|1921.5|1920|1921|1920|628
1622127140000|2021-05-27 14:52:20|||||||||140
1622127200000|2021-05-27 14:53:20|||||||||495
1622127210000|2021-05-27 14:53:30|1922|1920.5|1922|1920.5|1922|1921|1920.5|1920|3299
1622127220000|2021-05-27 14:53:40|1921.5||1921.5||1921.5||1921.5||429
1622127240000|2021-05-27 14:54:00|1922|1921|1922.5|1922|1923|1922|1921.5|1920.5|2452
1622127250000|2021-05-27 14:54:10|1923|1921.5|1922.5|1921.5|1923|1921.5|1922|1921.5|572
1622127260000|2021-05-27 14:54:20|1923|1922|1923.5|1922|1923.5|1922|1922.5|1922|605
1622127270000|2021-05-27 14:54:30|1923|1922.5|1923.5|1922.5|1923.5|1923|1923|1922.5|523
1622127280000|2021-05-27 14:54:40|||||||||200
1622127300000|2021-05-27 14:55:00||1923||1923||1923||1923|450
1622127310000|2021-05-27 14:55:10|1923|1922.5|1925|1924|1925.5|1924|1923|1922.5|2183
1622127330000|2021-05-27 14:55:30|||||||||32
1622127340000|2021-05-27 14:55:40||1924.5||1924||1924.5||1924|340
1622127360000|2021-05-27 14:56:00||1924.5||1924.5||1924.5||1924.5|875
1622127370000|2021-05-27 14:56:10|1925.5|1925|1926.5|1925.5|1927|1925.5|1925.5|1925|786
1622127380000|2021-05-27 14:56:20|||||||||140
1622127390000|2021-05-27 14:56:30|1926|1925|1925.5|1925|1926|1925|1925.5|1924.5|615
1622127420000|2021-05-27 14:57:00|1925|1924.5|1924.5|1924|1925.5|1924.5|1924.5|1924|549
1622127430000|2021-05-27 14:57:10|1925|1924.5|1925|1924.5|1925|1924.5|1925|1924.5|155
1622127440000|2021-05-27 14:57:20|1925.5|1925|1925.5|1925|1925.5|1925|1925.5|1925|877
1622127450000|2021-05-27 14:57:30|1926.5|1925.5|1927.5|1926|1927.5|1926|1926.5|1925.5|731
1622127480000|2021-05-27 14:58:00|1927||1927||1927||1927||0
1622127490000|2021-05-27 14:58:10|1927.5|1926.5|1928.5|1927.5|1929.5|1927.5|1927.5|1926|3995
1622127500000|2021-05-27 14:58:20|1929|1928|1929|1927.5|1929|1928|1929|1927.5|8
1622127510000|2021-05-27 14:58:30||1928.5||1928.5||1928.5||1928.5|190
1622127520000|2021-05-27 14:58:40|1929.5|1929|1931|1930|1931|1930|1929.5|1929|1909
1622127530000|2021-05-27 14:58:50|1930.5||1930.5||1930.5||1930.5||0
1622127540000|2021-05-27 14:59:00|1931.5|1930.5|1932|1930.5|1932.5|1930.5|1931|1930.5|571
1622127550000|2021-05-27 14:59:10|1932.5||1932.5||1933||1932.5||220
1622127560000|2021-05-27 14:59:20|1932||1932||1932||1932||0
1622127570000|2021-05-27 14:59:30||1931||1931||1931||1931|0
1622127580000|2021-05-27 14:59:40||1931.5||1931||1931.5||1931|2
1622127590000|2021-05-27 14:59:50|||||||||38
1622127600000|2021-05-27 15:00:00|1932.5|1931.5|1933.5|1932|1933.5|1932|1932|1931.5|2398
1622127610000|2021-05-27 15:00:10|1933|1931.5|1932|1931.5|1933.5|1932.5|1932|1931.5|1202
1622127620000|2021-05-27 15:00:20|1932.5||1932.5||1932.5||1932.5||575
1622127630000|2021-05-27 15:00:30|1933|1932|1932.5|1932|1933|1932.5|1932.5|1932|219
1622127640000|2021-05-27 15:00:40|||||||||516
1622127650000|2021-05-27 15:00:50|1933|1932.5|1933|1932|1933.5|1932.5|1933|1932|8
1622127660000|2021-05-27 15:01:00|1932.5|1932.5|1932.5|1931.5|1933|1932.5|1932.5|1931.5|1249
1622127670000|2021-05-27 15:01:10|1933|1932|1933.5|1932|1933.5|1932|1932.5|1932|1101
1622127690000|2021-05-27 15:01:30|1933|1932.5|1933|1931.5|1933|1932.5|1933|1931.5|281
1622127700000|2021-05-27 15:01:40|1932.5||1932.5||1932.5||1932.5||0
1622127720000|2021-05-27 15:02:00|1933|1932|1933.5|1933|1933.5|1933|1933|1932|890
1622127740000|2021-05-27 15:02:20|||||||||200
1622127750000|2021-05-27 15:02:30|1933|1932.5|1933.5|1932.5|1933.5|1933|1933|1932.5|655
1622127760000|2021-05-27 15:02:40|1933|1932|1932.5|1931.5|1933|1932|1932.5|1931.5|1464
1622127770000|2021-05-27 15:02:50|1932|1931|1932|1931|1932|1931|1932|1931|964
1622127780000|2021-05-27 15:03:00|1932.5|1931.5|1931.5|1931|1932.5|1931.5|1931.5|1931|758
1622127790000|2021-05-27 15:03:10|1932||1932||1932||1931.5||579
1622127800000|2021-05-27 15:03:20|1932.5|1931.5|1934|1932.5|1934|1932.5|1932.5|1931.5|1493
1622127810000|2021-05-27 15:03:30|1933.5||1933.5||1933.5||1933.5||0
1622127830000|2021-05-27 15:03:50|1933|1933|1934.5|1933|1934.5|1933|1933|1932.5|502
1622127860000|2021-05-27 15:04:20||1933.5||1933.5||1933.5||1933.5|0
1622127890000|2021-05-27 15:04:50|1934|1934|1934|1933.5|1934|1934|1934|1933.5|109
1622127950000|2021-05-27 15:05:50|1933.5|1933|1933.5|1933|1934|1933|1933.5|1933|274
1622127970000|2021-05-27 15:06:10|1933|1932.5|1932|1931.5|1933|1932.5|1932|1931|2372
1622127980000|2021-05-27 15:06:20|1931.5|1931|1931.5|1931|1931.5|1931|1931.5|1931|80
1622127990000|2021-05-27 15:06:30|1931|1930.5|1930|1929.5|1931|1930.5|1930|1929.5|1722
1622128000000|2021-05-27 15:06:40|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1929.5|802
1622128010000|2021-05-27 15:06:50|1930|1929.5|1930|1929.5|1930|1929.5|1930|1929.5|192
1622128020000|2021-05-27 15:07:00|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1930|1101
1622128050000|2021-05-27 15:07:30|1931|1930.5|1931.5|1930.5|1931.5|1931|1931|1930.5|1362
1622128070000|2021-05-27 15:07:50|||||||||400
1622128080000|2021-05-27 15:08:00|||||||||113
1622128090000|2021-05-27 15:08:10||1931||1930.5||1931||1930.5|0
1622128110000|2021-05-27 15:08:30|1931|1931|1930.5|1930|1931|1931|1930.5|1930|999
1622128130000|2021-05-27 15:08:50|1931|1930.5|1932|1931.5|1932|1931.5|1931|1930.5|2133
1622128140000|2021-05-27 15:09:00|1932.5|1932|1932.5|1931.5|1933|1932|1932.5|1931.5|399
1622128160000|2021-05-27 15:09:20|1933|1932|1933|1932|1933|1932|1933|1932|154
1622128190000|2021-05-27 15:09:50|1932.5|1931.5|1932|1931.5|1932.5|1931.5|1932|1931.5|981
1622128200000|2021-05-27 15:10:00|||||||||130
1622128210000|2021-05-27 15:10:10|1931.5|1931|1932|1931.5|1932|1931.5|1931.5|1931|1649
1622128220000|2021-05-27 15:10:20|||||||||26
1622128230000|2021-05-27 15:10:30|1932.5||1933||1933||1932||470
1622128240000|2021-05-27 15:10:40|1932.5|1931|1932|1931|1932.5|1931|1932|1931|274
1622128300000|2021-05-27 15:11:40|1931.5|1930.5|1931|1930.5|1931.5|1930.5|1931|1930.5|891
1622128320000|2021-05-27 15:12:00|1930.5|1930|1931|1930.5|1931.5|1930.5|1930.5|1930|1910
1622128330000|2021-05-27 15:12:10|||||||||1000
1622128340000|2021-05-27 15:12:20|||||||||68
1622128370000|2021-05-27 15:12:50|||||||||102
1622128390000|2021-05-27 15:13:10|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1930|1072
1622128400000|2021-05-27 15:13:20|1930|1929.5|1930|1929.5|1930.5|1930|1930|1929.5|211
1622128410000|2021-05-27 15:13:30|1929.5|1929|1929.5|1929|1929.5|1929|1929.5|1929|59
1622128420000|2021-05-27 15:13:40|1930|1929.5|1930|1929.5|1930|1929.5|1930|1929.5|665
1622128430000|2021-05-27 15:13:50|||||||||83
1622128440000|2021-05-27 15:14:00|1930.5||1930.5||1930.5||1930||336
1622128450000|2021-05-27 15:14:10|1931|1930|1931|1930|1931|1930|1930.5|1930|1024
1622128460000|2021-05-27 15:14:20|1930.5||1930.5||1930.5||1930.5||194
1622128480000|2021-05-27 15:14:40|||||||||172
1622128490000|2021-05-27 15:14:50|1931||1930.5||1931||1930.5||3
1622128500000|2021-05-27 15:15:00|1931|1930.5|1931.5|1930.5|1931.5|1930.5|1931|1930|694
1622128510000|2021-05-27 15:15:10|1932|1931|1932.5|1932|1932.5|1932|1932|1931|1705
1622128530000|2021-05-27 15:15:30|||||||||32
1622128540000|2021-05-27 15:15:40|1933|1932.5|1932.5|1932|1933|1932.5|1932.5|1932|183
1622128550000|2021-05-27 15:15:50||1931.5||1931.5||1931.5||1931.5|1093
1622128560000|2021-05-27 15:16:00|1932|1932|1931|1930|1932|1932|1931|1930|837
1622128590000|2021-05-27 15:16:30|1930.5||1930.5||1930.5||1930.5||0
1622128600000|2021-05-27 15:16:40|1931|1930.5|1931|1930|1931|1930.5|1931|1930|435
1622128610000|2021-05-27 15:16:50|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|167
1622128620000|2021-05-27 15:17:00|1932.5|1931|1932|1931|1932.5|1931|1932|1931|196
1622128630000|2021-05-27 15:17:10|1931.5||1931.5||1931.5||1931.5||0
1622128640000|2021-05-27 15:17:20|1932|1930.5|1931.5|1930.5|1932|1930.5|1931.5|1930.5|552
1622128700000|2021-05-27 15:18:20|1931|1930|1929.5|1928.5|1931|1930.5|1929.5|1928.5|1452
1622128710000|2021-05-27 15:18:30|1930|1929|1930|1929|1930|1929|1929.5|1929|253
1622128760000|2021-05-27 15:19:20|1929.5||1929.5||1929.5||1929.5||0
1622128770000|2021-05-27 15:19:30|1930|1929.5|1930.5|1929.5|1930.5|1930|1930|1929.5|2807
1622128780000|2021-05-27 15:19:40|||||||||10
1622128790000|2021-05-27 15:19:50|1930||1930.5||1930.5||1930||421
1622128800000|2021-05-27 15:20:00|1931|1930|1931|1930.5|1931.5|1930.5|1931|1930|1888
1622128810000|2021-05-27 15:20:10|1931.5||1931.5||1931.5||1931.5||99
1622128820000|2021-05-27 15:20:20|1932|1931|1932|1931|1932|1931|1931.5|1931|562
1622128830000|2021-05-27 15:20:30||1931.5||1931||1931.5||1931|76
1622128850000|2021-05-27 15:20:50|||||||||105
1622128880000|2021-05-27 15:21:20|1932.5|1931.5|1932|1931.5|1932.5|1931.5|1932|1931|1121
1622128890000|2021-05-27 15:21:30|1931.5|1931|1931.5|1931|1931.5|1931|1931.5|1931|640
1622128900000|2021-05-27 15:21:40|1931|1930.5|1931|1930.5|1931.5|1931|1931|1930.5|2296
1622128910000|2021-05-27 15:21:50|1931.5||1931.5||1931.5||1931.5||168
1622128920000|2021-05-27 15:22:00||1931||1931||1931||1931|92
1622128940000|2021-05-27 15:22:20|1931|1930.5|1931.5|1931|1931.5|1931|1931|1930.5|707
1622128950000|2021-05-27 15:22:30|||||||||9
1622128960000|2021-05-27 15:22:40|||||||||248
1622128990000|2021-05-27 15:23:10|1932|1931.5|1932.5|1931.5|1932.5|1931.5|1932|1931.5|2271
1622129000000|2021-05-27 15:23:20|1932||1932||1932||1932||0
1622129010000|2021-05-27 15:23:30|1931.5|1931|1931.5|1931|1931.5|1931|1931.5|1931|547
1622129020000|2021-05-27 15:23:40|||||||||158
1622129030000|2021-05-27 15:23:50|||||||||307
1622129040000|2021-05-27 15:24:00|1932|1931.5|1932|1931.5|1932.5|1931.5|1932|1931|2290
1622129050000|2021-05-27 15:24:10|1932.5|1932|1932.5|1931.5|1932.5|1932|1932.5|1931.5|32
1622129060000|2021-05-27 15:24:20|1932|1931|1932|1931|1932.5|1931.5|1932|1931|849
1622129080000|2021-05-27 15:24:40|||||||||17
1622129100000|2021-05-27 15:25:00|1931.5|1931.5|1931|1930.5|1931.5|1931.5|1931|1930.5|2007
1622129110000|2021-05-27 15:25:10|1931.5|1931|1931.5|1931|1931.5|1931|1931|1931|1357
1622129120000|2021-05-27 15:25:20|||||||||114
1622129130000|2021-05-27 15:25:30|||||||||48
1622129150000|2021-05-27 15:25:50|1931|1930.5|1931.5|1930.5|1931.5|1931|1931|1930.5|1449
1622129160000|2021-05-27 15:26:00|1931||1931||1931.5||1931||125
1622129170000|2021-05-27 15:26:10|||||||||123
1622129180000|2021-05-27 15:26:20|1931.5|1931|1931.5|1930.5|1931.5|1931|1931|1930.5|1166
1622129190000|2021-05-27 15:26:30|1932|1931|1931.5|1931|1932|1931|1931.5|1931|584
1622129200000|2021-05-27 15:26:40|1932|1931.5|1932.5|1932|1932.5|1932|1932|1931|1091
1622129210000|2021-05-27 15:26:50|1932|1931.5|1933|1932|1933|1932|1932|1931.5|2529
1622129220000|2021-05-27 15:27:00|1932.5|1932.5|1933|1932.5|1933|1932.5|1932.5|1932.5|154
1622129230000|2021-05-27 15:27:10|||||||||312
1622129240000|2021-05-27 15:27:20|||||||||22
1622129250000|2021-05-27 15:27:30|||||||||13
1622129280000|2021-05-27 15:28:00|||||||||1093
1622129290000|2021-05-27 15:28:10|1932.5|1932|1932.5|1932|1932.5|1932|1932.5|1932|2214
1622129300000|2021-05-27 15:28:20|1933|1932.5|1933|1932.5|1933.5|1932.5|1933|1932|745
1622129310000|2021-05-27 15:28:30|1933.5|1933|1934|1933|1934|1933.5|1933.5|1932.5|1813
1622129320000|2021-05-27 15:28:40|1933.5|1933.5|1933.5|1933|1934|1933.5|1933.5|1933|935
1622129330000|2021-05-27 15:28:50|||||||||393
1622129340000|2021-05-27 15:29:00|1933|1932.5|1932.5|1932|1933|1932.5|1932.5|1932|981
1622129350000|2021-05-27 15:29:10|1933|1932.5|1933|1932|1933|1932.5|1933|1932|458
1622129360000|2021-05-27 15:29:20|1932.5|1932.5|1932.5|1931.5|1933.5|1933|1932.5|1931|1273
1622129370000|2021-05-27 15:29:30|1932|1931|1932|1930.5|1932|1931|1932|1930.5|66
1622129380000|2021-05-27 15:29:40|1931.5|1931|1931.5|1930|1932.5|1931|1931|1929.5|1274
1622129390000|2021-05-27 15:29:50|1931|1929.5|1929|1927|1931|1929.5|1929|1927|208
1622185210000|2021-05-28 07:00:10|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|51
1622185220000|2021-05-28 07:00:20|1923|1917|1922.5|1915|1924.5|1919|1922.5|1915|225
1622185230000|2021-05-28 07:00:30|||||||||77
1622185250000|2021-05-28 07:00:50||1914||1914||1914||1914|276
1622185260000|2021-05-28 07:01:00|1922||1920.5||1922||1920.5||51
1622185270000|2021-05-28 07:01:10||1914.5||1914.5||1914.5||1914.5|88
1622185280000|2021-05-28 07:01:20|1921|1917|1931|1921.5|1931.5|1921.5|1921|1917|1052
1622185290000|2021-05-28 07:01:30|1930.5|1922|1931|1925.5|1931|1925.5|1929.5|1922|0
1622185300000|2021-05-28 07:01:40|1932.5|1926|1933|1926|1934|1926|1931|1926|0
1622185310000|2021-05-28 07:01:50|1933.5|1926.5|1934|1927.5|1934|1927.5|1933.5|1926.5|0
1622185320000|2021-05-28 07:02:00|1933.5|1928|1934.5|1929|1937|1929|1933.5|1928|0
1622185330000|2021-05-28 07:02:10|1934|1929.5|1929|1922.5|1934|1930|1929|1921|408
1622185340000|2021-05-28 07:02:20|1928.5|1921|1927.5|1921.5|1928.5|1921.5|1927.5|1921|0
1622185350000|2021-05-28 07:02:30|1927|1922|1927|1921|1927|1922.5|1927|1920.5|0
1622185360000|2021-05-28 07:02:40|1927.5|1922.5|1927|1922.5|1927.5|1922.5|1927|1922.5|0
1622185370000|2021-05-28 07:02:50|||||||||51
1622185380000|2021-05-28 07:03:00|1927.5|1923|1933.5|1929|1935.5|1929|1927.5|1923|778
1622185410000|2021-05-28 07:03:30|||||||||62
1622185420000|2021-05-28 07:03:40|1933|1927.5|1931.5|1925.5|1933|1927.5|1931.5|1925.5|6
1622185430000|2021-05-28 07:03:50|1931|1925|1930.5|1925|1931|1925|1930.5|1925|0
1622185440000|2021-05-28 07:04:00|1931|1925.5|1932.5|1927.5|1933.5|1927.5|1931|1925.5|0
1622185450000|2021-05-28 07:04:10|1932|1926.5|1931|1925|1932|1926.5|1931|1925|24
1622185460000|2021-05-28 07:04:20|1930.5|1924.5|1929.5|1924.5|1930.5|1924.5|1929.5|1924|200
1622185470000|2021-05-28 07:04:30|1929|1924|1929|1923.5|1929|1924|1929|1923.5|0
1622185490000|2021-05-28 07:04:50||1924||1924||1924||1924|0
1622185500000|2021-05-28 07:05:00|1928.5||1928.5||1928.5||1928.5||0
1622185510000|2021-05-28 07:05:10|1928|1923.5|1928|1923.5|1928|1923.5|1928|1923.5|0
1622185520000|2021-05-28 07:05:20|1927.5|1923|1927|1922|1928|1923|1927|1921|140
1622185530000|2021-05-28 07:05:30|1926.5|1921.5|1926|1920.5|1926.5|1921.5|1926|1920.5|0
1622185540000|2021-05-28 07:05:40|||||||||247
1622185550000|2021-05-28 07:05:50|||||||||27
1622185570000|2021-05-28 07:06:10||1921||1922||1922||1921|0
1622185580000|2021-05-28 07:06:20|1927|1922.5|1926|1923.5|1927|1924|1926|1922.5|169
1622185600000|2021-05-28 07:06:40|1927.5|1924|1926|1923.5|1928|1926|1926|1923.5|490
1622185610000|2021-05-28 07:06:50||1924||1924||1924||1924|0
1622185630000|2021-05-28 07:07:10|1928.5|1924.5|1931|1926.5|1931.5|1926.5|1928.5|1924.5|7
1622185650000|2021-05-28 07:07:30||1927||1927.5||1927.5||1927|0
1622185690000|2021-05-28 07:08:10|||||||||1
1622185720000|2021-05-28 07:08:40|1929.5|1927|1929.5|1926|1930.5|1927.5|1929.5|1926|770
1622185730000|2021-05-28 07:08:50||1926.5||1926.5||1926.5||1926.5|0
1622185750000|2021-05-28 07:09:10||1927||1927||1927||1927|46
1622185760000|2021-05-28 07:09:20||1926.5||1926.5||1926.5||1926.5|0
1622185780000|2021-05-28 07:09:40|1930.5|1927|1929.5|1927|1930.5|1928|1929.5|1927|154
1622185790000|2021-05-28 07:09:50|||||||||3
1622185820000|2021-05-28 07:10:20||1927.5||1927.5||1927.5||1927.5|0
1622185830000|2021-05-28 07:10:30||1928||1928||1928||1928|100
1622185840000|2021-05-28 07:10:40|||||||||1
1622185850000|2021-05-28 07:10:50|1929|1927|1927|1924.5|1929|1927|1927|1924|585
1622185870000|2021-05-28 07:11:10|1926.5|1923.5|1926|1923.5|1926.5|1924.5|1926|1923.5|162
1622185880000|2021-05-28 07:11:20|1925.5|1923|1922|1920.5|1925.5|1923|1922|1919|538
1622185890000|2021-05-28 07:11:30|1923|1920|1923|1920|1923|1920|1923|1920|0
1622185910000|2021-05-28 07:11:50|1921.5|1920.5|1923|1920|1923|1920.5|1921.5|1920|34
1622185920000|2021-05-28 07:12:00||1920.5||1921||1921||1920.5|0
1622185950000|2021-05-28 07:12:30|1924||1923||1924||1922||10
1622185970000|2021-05-28 07:12:50|1922.5|1920.5|1921|1919|1922.5|1920.5|1921|1919|255
1622185980000|2021-05-28 07:13:00|||||||||17
1622186010000|2021-05-28 07:13:30|||||||||1
1622186040000|2021-05-28 07:14:00|1920.5|1918|1921|1919|1921|1919|1919.5|1918|414
1622186090000|2021-05-28 07:14:50|1920.5||1920.5||1920.5||1920.5||0
1622186110000|2021-05-28 07:15:10|||||||||5
1622186120000|2021-05-28 07:15:20|1920||1920||1920||1920||18
1622186140000|2021-05-28 07:15:40|1920.5|1919.5|1922.5|1920|1922.5|1920.5|1920.5|1919.5|1113
1622186150000|2021-05-28 07:15:50|1923||1923||1923||1923||0
1622186160000|2021-05-28 07:16:00|1922.5|1919.5|1922.5|1919.5|1922.5|1919.5|1921.5|1919|0
1622186200000|2021-05-28 07:16:40||1920||1920||1920||1920|52
1622186230000|2021-05-28 07:17:10|||||||||51
1622186250000|2021-05-28 07:17:30|1922|1919.5|1920.5|1918.5|1922|1919.5|1920|1918.5|1085
1622186260000|2021-05-28 07:17:40|1920||1920||1920||1920||0
1622186300000|2021-05-28 07:18:20|1919.5|1918|1918|1916.5|1919.5|1918|1918|1916|376
1622186320000|2021-05-28 07:18:40||1916||1916||1916||1916|26
1622186340000|2021-05-28 07:19:00|||||||||4
1622186390000|2021-05-28 07:19:50|1917.5||1917.5||1917.5||1917.5||0
1622186400000|2021-05-28 07:20:00|1918|1916.5|1919|1918|1919|1918|1917.5|1916.5|607
1622186410000|2021-05-28 07:20:10|1919.5|1918.5|1920.5|1919|1920.5|1919|1919.5|1918.5|392
1622186440000|2021-05-28 07:20:40|1921.5|1919.5|1922|1920|1922|1920|1921.5|1919.5|67
1622186450000|2021-05-28 07:20:50||1919.5||1920||1920||1919.5|0
1622186480000|2021-05-28 07:21:20|1921.5|1919.5|1920.5|1919|1921.5|1920.5|1920.5|1919|86
1622186510000|2021-05-28 07:21:50|||||||||25
1622186520000|2021-05-28 07:22:00|1920||1920.5||1920.5||1920||185
1622186530000|2021-05-28 07:22:10|1920|1919.5|1922.5|1921.5|1922.5|1921.5|1920|1919.5|774
1622186550000|2021-05-28 07:22:30|||||||||2
1622186560000|2021-05-28 07:22:40|1923|1922|1922.5|1922|1923.5|1922|1922.5|1922|1
1622186610000|2021-05-28 07:23:30|1923.5||1925||1925||1923.5||70
1622186640000|2021-05-28 07:24:00|1925.5|1923|1925.5|1924|1925.5|1924|1925|1923|1
1622186650000|2021-05-28 07:24:10||1924.5||1924.5||1924.5||1924.5|0
1622186690000|2021-05-28 07:24:50|||||||||1
1622186700000|2021-05-28 07:25:00|1926||1926||1926||1926||43
1622186710000|2021-05-28 07:25:10|1925.5|1924|1925.5|1924|1925.5|1924|1925|1924|100
1622186720000|2021-05-28 07:25:20||1924.5||1924.5||1924.5||1924.5|0
1622186730000|2021-05-28 07:25:30|1925|1924|1925|1923|1925|1924|1924|1923|168
1622186760000|2021-05-28 07:26:00|||||||||1
1622186770000|2021-05-28 07:26:10|1924.5||1925||1925||1924.5||0
1622186780000|2021-05-28 07:26:20|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923|0
1622186790000|2021-05-28 07:26:30|1924|1923|1923.5|1921.5|1924|1923|1923.5|1921.5|143
1622186840000|2021-05-28 07:27:20||1922||1922||1922||1922|2
1622186890000|2021-05-28 07:28:10|1923|1921.5|1923|1920.5|1923|1921.5|1923|1920.5|112
1622186910000|2021-05-28 07:28:30||1920||1920||1920||1920|3
1622186920000|2021-05-28 07:28:40||1920.5||1920.5||1920.5||1920.5|0
1622186950000|2021-05-28 07:29:10|1924|1921|1924.5|1923|1924.5|1923|1923|1921|440
1622186990000|2021-05-28 07:29:50|1924|1921.5|1924|1921.5|1924|1921.5|1924|1921.5|41
1622187000000|2021-05-28 07:30:00|1923.5|1921|1923|1921|1923.5|1921|1923|1921|5
1622187020000|2021-05-28 07:30:20|||||||||5
1622187030000|2021-05-28 07:30:30|||||||||51
1622187050000|2021-05-28 07:30:50|1923.5|1921.5|1923|1922|1923.5|1922.5|1923|1921.5|233
1622187060000|2021-05-28 07:31:00||1921.5||1921.5||1921.5||1921.5|0
1622187080000|2021-05-28 07:31:20||1921||1921||1921||1921|0
1622187110000|2021-05-28 07:31:50|1922.5|1920.5|1920|1917.5|1922.5|1920.5|1920|1917.5|366
1622187140000|2021-05-28 07:32:20||1918||1918||1918||1918|0
1622187180000|2021-05-28 07:33:00|1921|1918.5|1922.5|1921.5|1922.5|1921.5|1920|1918.5|314
1622187190000|2021-05-28 07:33:10|||||||||51
1622187210000|2021-05-28 07:33:30|1923|1922|1923|1922|1923|1922|1923|1922|228
1622187220000|2021-05-28 07:33:40|1923.5|1922.5|1924|1922.5|1924|1922.5|1923.5|1922.5|169
1622187230000|2021-05-28 07:33:50|1923.5|1921.5|1923.5|1922.5|1923.5|1922.5|1923.5|1921.5|0
1622187240000|2021-05-28 07:34:00|1924||1924||1924||1924||0
1622187260000|2021-05-28 07:34:20|1924.5|1923|1924.5|1922.5|1924.5|1923|1924.5|1922.5|0
1622187270000|2021-05-28 07:34:30|1924||1924||1924||1924||0
1622187350000|2021-05-28 07:35:50|1924.5|1923|1925.5|1924|1925.5|1924|1924.5|1923|254
1622187370000|2021-05-28 07:36:10|1926|1924.5|1927.5|1925|1927.5|1925|1926|1924.5|222
1622187390000|2021-05-28 07:36:30|1927|1925.5|1927.5|1926|1927.5|1926|1927|1925.5|376
1622187400000|2021-05-28 07:36:40|1928.5|1926.5|1928.5|1927|1928.5|1927|1928.5|1926.5|64
1622187410000|2021-05-28 07:36:50|1929||1929.5||1929.5||1929||0
1622187420000|2021-05-28 07:37:00|1930|1927.5|1930.5|1928|1930.5|1928|1930|1927.5|0
1622187480000|2021-05-28 07:38:00|1930||1930||1930||1929.5||0
1622187490000|2021-05-28 07:38:10|1929.5|1928.5|1930|1928.5|1930|1928.5|1929|1928.5|181
1622187500000|2021-05-28 07:38:20|1930.5||1930.5||1930.5||1930.5||0
1622187510000|2021-05-28 07:38:30|1930||1930||1930||1930||0
1622187520000|2021-05-28 07:38:40|||||||||3
1622187540000|2021-05-28 07:39:00|||||||||109
1622187550000|2021-05-28 07:39:10||1929||1929||1929||1929|0
1622187560000|2021-05-28 07:39:20|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930|1929.5|152
1622187570000|2021-05-28 07:39:30|1930|1929|1930|1928.5|1930|1929|1929.5|1928.5|173
1622187590000|2021-05-28 07:39:50|1929.5||1929.5||1929.5||1929.5||0
1622187600000|2021-05-28 07:40:00|1930||1930||1930||1930||0
1622187630000|2021-05-28 07:40:30||1929||1928.5||1929||1928.5|167
1622187660000|2021-05-28 07:41:00|1929.5||1929.5||1929.5||1929.5||0
1622187700000|2021-05-28 07:41:40|||||||||5
1622187770000|2021-05-28 07:42:50|||||||||3
1622187780000|2021-05-28 07:43:00|1930|1929|1932.5|1930.5|1932.5|1931|1930|1929|426
1622187790000|2021-05-28 07:43:10|1932|1930|1932|1930.5|1932|1930.5|1932|1930|3
1622187800000|2021-05-28 07:43:20||1930||1930||1930||1930|0
1622187810000|2021-05-28 07:43:30|1931.5||1931.5||1931.5||1931.5||87
1622187820000|2021-05-28 07:43:40|1931||1931||1931||1931||0
1622187830000|2021-05-28 07:43:50|1930.5|1929|1929.5|1928|1931|1929|1929|1928|646
1622187840000|2021-05-28 07:44:00|||||||||60
1622187850000|2021-05-28 07:44:10|1930||1930||1930||1930||0
1622187920000|2021-05-28 07:45:20|1929.5||1930||1930||1929.5||0
1622187940000|2021-05-28 07:45:40||1928.5||1928.5||1928.5||1928.5|0
1622187960000|2021-05-28 07:46:00|1929.5|1928|1926.5|1925|1929.5|1928|1926.5|1924.5|703
1622187970000|2021-05-28 07:46:10||1925.5||1925.5||1925.5||1925.5|0
1622188030000|2021-05-28 07:47:10|1926|1924.5|1926|1924.5|1926.5|1924.5|1926|1924.5|161
1622188040000|2021-05-28 07:47:20||1925||1925.5||1925.5||1925|0
1622188050000|2021-05-28 07:47:30||1924.5||1925.5||1925.5||1924.5|3
1622188060000|2021-05-28 07:47:40|1925.5|1924.5|1926|1924.5|1926|1925.5|1925.5|1924.5|130
1622188070000|2021-05-28 07:47:50|1925.5||1925.5||1925.5||1925.5||0
1622188080000|2021-05-28 07:48:00|1925|1923.5|1925|1923.5|1925|1923.5|1925|1923.5|203
1622188090000|2021-05-28 07:48:10|1924.5||1924.5||1924.5||1924.5||0
1622188140000|2021-05-28 07:49:00|1924|1923|1924|1922|1924|1923.5|1924|1922|201
1622188240000|2021-05-28 07:50:40|||||||||259
1622188290000|2021-05-28 07:51:30|1924.5|1922.5|1928.5|1926|1928.5|1926|1924.5|1922.5|4999
1622188340000|2021-05-28 07:52:20|1928|1926.5|1929.5|1927.5|1929.5|1927.5|1928|1926.5|0
1622188350000|2021-05-28 07:52:30||1928||1928||1928||1928|0
1622188360000|2021-05-28 07:52:40|1930||1930||1930||1930||0
1622188370000|2021-05-28 07:52:50|1930.5|1927.5|1928|1926.5|1930.5|1927.5|1928|1926.5|259
1622188380000|2021-05-28 07:53:00|1927.5||1927.5||1927.5||1927.5||0
1622188420000|2021-05-28 07:53:40|1928|1927|1930|1928|1930|1928|1928|1927|40
1622188430000|2021-05-28 07:53:50|||||||||179
1622188440000|2021-05-28 07:54:00|1929.5||1930||1930||1929.5||0
1622188500000|2021-05-28 07:55:00|1929.5||1930||1930||1929.5||0
1622188550000|2021-05-28 07:55:50||1928.5||1928.5||1928.5||1928.5|0
1622188580000|2021-05-28 07:56:20|1929.5|1928|1930|1928|1930|1928|1929.5|1928|111
1622188590000|2021-05-28 07:56:30|||||||||11
1622188690000|2021-05-28 07:58:10|||||||||1000
1622188710000|2021-05-28 07:58:30|1930.5|1929|1932|1929.5|1932|1929.5|1930.5|1929|645
1622188720000|2021-05-28 07:58:40|1931.5||1931.5||1931.5||1931.5||0
1622188770000|2021-05-28 07:59:30|1930.5|1928.5|1930|1928|1930.5|1928.5|1930|1928|239
1622188800000|2021-05-28 08:00:00||1928.5||1928.5||1928.5||1928.5|128
1622188810000|2021-05-28 08:00:10||1928||1928||1928||1928|0
1622188850000|2021-05-28 08:00:50|1929|1927.5|1930|1928|1930|1928|1929|1927|1164
1622188890000|2021-05-28 08:01:30||1928.5||1928.5||1929||1928.5|74
1622188910000|2021-05-28 08:01:50|1929.5|1928|1929|1928|1929.5|1928|1929|1928|3
1622188920000|2021-05-28 08:02:00|1928.5|1927.5|1928.5|1926.5|1929|1928.5|1928.5|1926.5|320
1622188930000|2021-05-28 08:02:10|1928||1928||1928||1928||117
1622188940000|2021-05-28 08:02:20|1927.5||1927.5||1927.5||1927.5||517
1622188950000|2021-05-28 08:02:30|1928|1927|1928|1927|1928|1927|1928|1927|425
1622188970000|2021-05-28 08:02:50|||||||||11
1622189010000|2021-05-28 08:03:30|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|83
1622189030000|2021-05-28 08:03:50|1929||1929||1929||1929||100
1622189040000|2021-05-28 08:04:00|1930|1928|1930.5|1928.5|1930.5|1928.5|1930|1928|142
1622189050000|2021-05-28 08:04:10|1931|1929|1931|1929.5|1931.5|1929.5|1931|1929|0
1622189070000|2021-05-28 08:04:30|1931.5|1930|1932.5|1930.5|1932.5|1930.5|1931.5|1930|13
1622189090000|2021-05-28 08:04:50|1932||1932||1932||1932||0
1622189130000|2021-05-28 08:05:30|||||||||105
1622189140000|2021-05-28 08:05:40|||||||||103
1622189180000|2021-05-28 08:06:20|1932.5|1931.5|1935|1933|1935.5|1933|1932.5|1931.5|599
1622189190000|2021-05-28 08:06:30|1934.5|1932|1932.5|1930.5|1934.5|1932|1932|1930.5|380
1622189200000|2021-05-28 08:06:40|||||||||36
1622189210000|2021-05-28 08:06:50|1932||1932||1932||1932||258
1622189220000|2021-05-28 08:07:00|1932.5||1932.5||1932.5||1932.5||0
1622189230000|2021-05-28 08:07:10|||||||||26
1622189240000|2021-05-28 08:07:20||1931||1931||1931||1931|0
1622189310000|2021-05-28 08:08:30|1932|1930.5|1932.5|1930.5|1932.5|1930.5|1931.5|1930.5|176
1622189330000|2021-05-28 08:08:50||1931||1931||1931||1931|0
1622189340000|2021-05-28 08:09:00|1932||1932||1932||1932||0
1622189350000|2021-05-28 08:09:10||1930.5||1930.5||1930.5||1930.5|4
1622189390000|2021-05-28 08:09:50|1931.5|1930|1931.5|1930|1931.5|1930|1931.5|1930|161
1622189400000|2021-05-28 08:10:00|1931|1929|1931|1929|1931|1929|1930.5|1929|459
1622189450000|2021-05-28 08:10:50|1930.5||1930.5||1930.5||1930.5||0
1622189470000|2021-05-28 08:11:10|1930|1928|1929.5|1928|1930|1928|1929.5|1928|1517
1622189480000|2021-05-28 08:11:20|1930||1929.5||1930||1929.5||0
1622189510000|2021-05-28 08:11:50|||||||||88
1622189530000|2021-05-28 08:12:10|1930|1928.5|1929.5|1928|1930|1929|1929.5|1928|317
1622189540000|2021-05-28 08:12:20|1930|1929.5|1929.5|1928|1930|1929.5|1929.5|1928|110
1622189550000|2021-05-28 08:12:30|1930|1928.5|1930.5|1928.5|1930.5|1928.5|1930|1928.5|9
1622189560000|2021-05-28 08:12:40||1929||1929||1929||1929|0
1622189580000|2021-05-28 08:13:00|||||||||88
1622189640000|2021-05-28 08:14:00|||||||||3
1622189660000|2021-05-28 08:14:20|||||||||94
1622189670000|2021-05-28 08:14:30|1930|1928.5|1930|1928.5|1930|1928.5|1929.5|1928.5|10
1622189720000|2021-05-28 08:15:20|1929.5|1928|1930|1928|1930|1928|1929.5|1928|4
1622189760000|2021-05-28 08:16:00|1929.5||1929.5||1929.5||1929.5||2
1622189770000|2021-05-28 08:16:10|||||||||2
1622189780000|2021-05-28 08:16:20||1928.5||1928||1928.5||1928|192
1622189800000|2021-05-28 08:16:40|||||||||645
1622189820000|2021-05-28 08:17:00|1929|1927.5|1928|1926.5|1929|1927.5|1928|1926.5|972
1622189830000|2021-05-28 08:17:10|1927.5||1927.5||1927.5||1927.5||0
1622189840000|2021-05-28 08:17:20|1927|1926|1927.5|1926.5|1927.5|1926.5|1926.5|1925.5|371
1622189850000|2021-05-28 08:17:30|||||||||26
1622189870000|2021-05-28 08:17:50|||||||||95
1622189900000|2021-05-28 08:18:20|1927|1926|1928|1926.5|1928|1926.5|1927|1925.5|235
1622189910000|2021-05-28 08:18:30|1927.5||1927.5||1927.5||1927.5||0
1622189930000|2021-05-28 08:18:50|||||||||26
1622189940000|2021-05-28 08:19:00||1926||1926.5||1926.5||1925.5|56
1622189980000|2021-05-28 08:19:40|||||||||3
1622189990000|2021-05-28 08:19:50|1926.5|1926|1926|1924.5|1926.5|1926|1926|1924.5|215
1622190000000|2021-05-28 08:20:00|1926.5||1926.5||1926.5||1926.5||0
1622190010000|2021-05-28 08:20:10|1926||1926||1926||1925.5||165
1622190030000|2021-05-28 08:20:30|1925.5|1924|1924.5|1923.5|1925.5|1924|1924|1923|153
1622190050000|2021-05-28 08:20:50|1924|1923|1924|1923|1924|1923|1924|1923|0
1622190090000|2021-05-28 08:21:30|||||||||194
1622190100000|2021-05-28 08:21:40|||||||||28
1622190110000|2021-05-28 08:21:50|1923.5|1922.5|1923.5|1922|1923.5|1922.5|1923.5|1922|77
1622190120000|2021-05-28 08:22:00||1921.5||1921.5||1921.5||1921.5|0
1622190190000|2021-05-28 08:23:10|||||||||2
1622190250000|2021-05-28 08:24:10||1922||1922||1922||1922|0
1622190260000|2021-05-28 08:24:20|1923|1921.5|1923|1922|1923|1922|1923|1921.5|30
1622190280000|2021-05-28 08:24:40|||||||||22
1622190290000|2021-05-28 08:24:50|||||||||101
1622190310000|2021-05-28 08:25:10|||||||||15
1622190340000|2021-05-28 08:25:40|||||||||77
1622190390000|2021-05-28 08:26:30|1922.5|1921.5|1922|1920|1922.5|1921.5|1921.5|1919.5|146
1622190410000|2021-05-28 08:26:50||1920.5||1920||1921||1920|0
1622190420000|2021-05-28 08:27:00||1920.5||1920.5||1920.5||1920.5|0
1622190440000|2021-05-28 08:27:20||1921||1921||1921||1921|0
1622190470000|2021-05-28 08:27:50|1921.5||1922||1922||1921.5||53
1622190480000|2021-05-28 08:28:00|||||||||21
1622190490000|2021-05-28 08:28:10|||||||||45
1622190540000|2021-05-28 08:29:00|1921.5||1921.5||1921.5||1921.5||4
1622190550000|2021-05-28 08:29:10||1920.5||1920.5||1920.5||1920.5|93
1622190560000|2021-05-28 08:29:20|||||||||6
1622190570000|2021-05-28 08:29:30|1922|1921|1923|1922|1923.5|1922|1922|1920|1430
1622190580000|2021-05-28 08:29:40|||||||||197
1622190590000|2021-05-28 08:29:50|||||||||5
1622190610000|2021-05-28 08:30:10|1922.5|1921|1921.5|1920.5|1922.5|1921|1921.5|1920.5|196
1622190680000|2021-05-28 08:31:20|||||||||4
1622190750000|2021-05-28 08:32:30|1921|1920|1920.5|1919|1921.5|1920|1920.5|1918.5|360
1622190800000|2021-05-28 08:33:20|1920|1918.5|1920.5|1919.5|1920.5|1919.5|1920|1918.5|127
1622190810000|2021-05-28 08:33:30|||||||||27
1622190820000|2021-05-28 08:33:40|1921|1920|1921|1919.5|1921.5|1920|1921|1919.5|175
1622190840000|2021-05-28 08:34:00||1920||1920||1920||1920|0
1622190860000|2021-05-28 08:34:20||1919.5||1919.5||1919.5||1919.5|32
1622190870000|2021-05-28 08:34:30||1920||1920||1920||1920|0
1622190910000|2021-05-28 08:35:10|1921.5|1920.5|1921.5|1920|1921.5|1921|1921.5|1920|184
1622190930000|2021-05-28 08:35:30|1921|1919.5|1921|1919.5|1921|1919.5|1921|1919.5|0
1622190940000|2021-05-28 08:35:40|||||||||2
1622190990000|2021-05-28 08:36:30|1920.5||1920.5||1920.5||1920.5||0
1622191010000|2021-05-28 08:36:50|1920|1919|1919.5|1918.5|1920|1919|1919.5|1918.5|380
1622191020000|2021-05-28 08:37:00|1919|1918|1917.5|1916.5|1919.5|1918|1917.5|1916|132
1622191030000|2021-05-28 08:37:10|||||||||49
1622191050000|2021-05-28 08:37:30|||||||||2
1622191090000|2021-05-28 08:38:10|1917|1916|1917|1916|1917|1916|1917|1915.5|40
1622191100000|2021-05-28 08:38:20||1915.5||1915.5||1915.5||1915|0
1622191130000|2021-05-28 08:38:50|||||||||2
1622191140000|2021-05-28 08:39:00||1916||1916||1916||1916|0
1622191150000|2021-05-28 08:39:10|1916.5|1915|1916|1915|1916.5|1915|1916|1915|2
1622191170000|2021-05-28 08:39:30|1915.5|1914.5|1915|1914.5|1915.5|1914.5|1915|1914.5|137
1622191180000|2021-05-28 08:39:40|||||||||1
1622191190000|2021-05-28 08:39:50||1913.5||1913.5||1913.5||1913.5|197
1622191200000|2021-05-28 08:40:00|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1912.5|0
1622191240000|2021-05-28 08:40:40|1915|1913.5|1914.5|1913.5|1916|1915|1914.5|1913|562
1622191250000|2021-05-28 08:40:50|1915.5|1914|1915.5|1914|1915.5|1914.5|1915.5|1914|156
1622191260000|2021-05-28 08:41:00|||||||||140
1622191290000|2021-05-28 08:41:30|||||||||2
1622191370000|2021-05-28 08:42:50|1915||1915.5||1915.5||1915||10
1622191430000|2021-05-28 08:43:50|1916|1914.5|1916|1914.5|1916|1915|1916|1914.5|134
1622191440000|2021-05-28 08:44:00|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1914|112
1622191450000|2021-05-28 08:44:10|||||||||2
1622191470000|2021-05-28 08:44:30|||||||||216
1622191500000|2021-05-28 08:45:00|||||||||10
1622191520000|2021-05-28 08:45:20|||||||||29
1622191570000|2021-05-28 08:46:10||1914.5||1914||1915||1914|101
1622191580000|2021-05-28 08:46:20|||||||||25
1622191610000|2021-05-28 08:46:50|||||||||519
1622191620000|2021-05-28 08:47:00|||||||||90
1622191630000|2021-05-28 08:47:10|1916||1916||1916||1916||0
1622191660000|2021-05-28 08:47:40|||||||||2
1622191680000|2021-05-28 08:48:00|1915.5||1916||1916||1915.5||0
1622191690000|2021-05-28 08:48:10|1915.5||1915.5||1915.5||1915.5||0
1622191700000|2021-05-28 08:48:20|||||||||2
1622191770000|2021-05-28 08:49:30|||||||||100
1622191790000|2021-05-28 08:49:50|||||||||3
1622191800000|2021-05-28 08:50:00|1915||1915||1915||1915||0
1622191810000|2021-05-28 08:50:10|1914.5|1913.5|1914|1913|1914.5|1913.5|1914|1912|624
1622191820000|2021-05-28 08:50:20|||||||||27
1622191900000|2021-05-28 08:51:40|1914.5|1913.5|1916|1914.5|1916|1915|1914.5|1913.5|1271
1622191910000|2021-05-28 08:51:50|1915.5|1915|1915.5|1914.5|1915.5|1915|1915.5|1914.5|21
1622191920000|2021-05-28 08:52:00|1915|1914|1915|1913.5|1915|1914|1915|1913.5|278
1622191930000|2021-05-28 08:52:10||1913||1913||1913||1913|216
1622191940000|2021-05-28 08:52:20||1913.5||1913.5||1913.5||1913.5|0
1622191950000|2021-05-28 08:52:30||1913||1913||1913||1913|26
1622191980000|2021-05-28 08:53:00||1913.5||1913||1913.5||1913|0
1622192030000|2021-05-28 08:53:50||1913.5||1913.5||1913.5||1913.5|0
1622192040000|2021-05-28 08:54:00||1913||1913||1913||1913|27
1622192130000|2021-05-28 08:55:30||1913.5||1913||1913.5||1913|0
1622192140000|2021-05-28 08:55:40||1913.5||1913||1913.5||1913|0
1622192200000|2021-05-28 08:56:40||1913.5||1913.5||1913.5||1913.5|0
1622192280000|2021-05-28 08:58:00|||||||||36
1622192310000|2021-05-28 08:58:30|1914.5||1915||1915||1914.5||0
1622192350000|2021-05-28 08:59:10|1914.5||1915||1915||1914.5||0
1622192360000|2021-05-28 08:59:20|1914.5|1913|1914|1912.5|1914.5|1913|1912.5|1912|724
1622192370000|2021-05-28 08:59:30|1913.5|1912|1913|1912|1913.5|1912|1913|1912|48
1622192390000|2021-05-28 08:59:50|1912.5|1911.5|1913|1912|1913|1912|1912.5|1911.5|329
1622192400000|2021-05-28 09:00:00|1912.5|1911.5|1913.5|1912|1913.5|1912.5|1912.5|1911.5|482
1622192440000|2021-05-28 09:00:40|||||||||37
1622192460000|2021-05-28 09:01:00|||||||||623
1622192470000|2021-05-28 09:01:10|1914|1913|1915|1914|1916|1914.5|1914|1913|1207
1622192480000|2021-05-28 09:01:20|1915.5||1915.5||1915.5||1915.5||0
1622192520000|2021-05-28 09:02:00|1915||1915||1915||1915||2
1622192530000|2021-05-28 09:02:10|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|76
1622192550000|2021-05-28 09:02:30|1914||1914.5||1914.5||1914||0
1622192570000|2021-05-28 09:02:50|||||||||102
1622192580000|2021-05-28 09:03:00|1915|1913.5|1915|1913.5|1915.5|1914|1915|1913.5|212
1622192590000|2021-05-28 09:03:10|1915.5||1915.5||1915.5||1915.5||25
1622192640000|2021-05-28 09:04:00|1916|1914|1917.5|1916|1917.5|1916|1916|1914|1138
1622192650000|2021-05-28 09:04:10|||||||||29
1622192660000|2021-05-28 09:04:20|1917|1915|1917|1915|1917|1915|1917|1915|172
1622192670000|2021-05-28 09:04:30||1915.5||1915.5||1915.5||1915.5|69
1622192700000|2021-05-28 09:05:00|||||||||27
1622192750000|2021-05-28 09:05:50|||||||||2
1622192760000|2021-05-28 09:06:00|1916.5|1915|1915.5|1914.5|1916.5|1915|1915.5|1914.5|1079
1622192770000|2021-05-28 09:06:10|||||||||182
1622192780000|2021-05-28 09:06:20|||||||||181
1622192800000|2021-05-28 09:06:40|||||||||2076
1622192810000|2021-05-28 09:06:50|1916|1915|1919.5|1917.5|1919.5|1918|1916|1915|2843
1622192820000|2021-05-28 09:07:00|1919|1917|1918.5|1917|1919|1917.5|1918.5|1917|3
1622192830000|2021-05-28 09:07:10|1918|1916.5|1915.5|1914|1918|1917|1915.5|1914|1064
1622192850000|2021-05-28 09:07:30|||||||||165
1622192860000|2021-05-28 09:07:40|1915|1913|1914.5|1913|1915|1913|1914.5|1913|18
1622192880000|2021-05-28 09:08:00|||||||||2
1622192910000|2021-05-28 09:08:30|||||||||27
1622192920000|2021-05-28 09:08:40||1912.5||1912.5||1912.5||1912.5|12
1622192930000|2021-05-28 09:08:50||1913||1912.5||1913||1912.5|0
1622192940000|2021-05-28 09:09:00||1913||1913||1913||1913|0
1622192950000|2021-05-28 09:09:10||1912.5||1912.5||1912.5||1912.5|0
1622192970000|2021-05-28 09:09:30|||||||||100
1622192990000|2021-05-28 09:09:50|1915|1913|1915|1913|1915.5|1914.5|1915|1913|487
1622193000000|2021-05-28 09:10:00||1913.5||1913||1913.5||1913|0
1622193050000|2021-05-28 09:10:50|1915.5|1913.5|1915.5|1914|1915.5|1914|1915.5|1913.5|38
1622193060000|2021-05-28 09:11:00||1913.5||1913.5||1914||1913|0
1622193100000|2021-05-28 09:11:40|1915||1915.5||1915.5||1915||0
1622193120000|2021-05-28 09:12:00||1914||1914||1914.5||1914|0
1622193150000|2021-05-28 09:12:30|1915|1913.5|1914.5|1913|1915|1913.5|1914.5|1913|175
1622193160000|2021-05-28 09:12:40|||||||||26
1622193170000|2021-05-28 09:12:50||1912.5||1912.5||1913||1912.5|6
1622193180000|2021-05-28 09:13:00|1914||1913.5||1914||1913.5||0
1622193190000|2021-05-28 09:13:10||1912||1912||1912||1911.5|122
1622193200000|2021-05-28 09:13:20||1911.5||1911.5||1911.5||1911.5|247
1622193210000|2021-05-28 09:13:30|1913|1912|1913|1911.5|1913|1912|1913|1911.5|1
1622193240000|2021-05-28 09:14:00|1913.5|1912|1913.5|1912|1913.5|1912.5|1913.5|1912|79
1622193260000|2021-05-28 09:14:20||1912.5||1912.5||1912.5||1912.5|0
1622193270000|2021-05-28 09:14:30|1914|1913|1915|1913|1915|1914|1914|1913|506
1622193280000|2021-05-28 09:14:40|1914.5||1914.5||1914.5||1914.5||2
1622193310000|2021-05-28 09:15:10||1913.5||1913||1913.5||1913|96
1622193360000|2021-05-28 09:16:00||1913.5||1913.5||1913.5||1913.5|29
1622193370000|2021-05-28 09:16:10|1915|1914|1915|1914|1915|1914.5|1914.5|1914|282
1622193380000|2021-05-28 09:16:20|||||||||136
1622193430000|2021-05-28 09:17:10|1914.5|1913.5|1915|1913.5|1915|1914|1914.5|1913.5|324
1622193460000|2021-05-28 09:17:40|||||||||87
1622193470000|2021-05-28 09:17:50||1914||1914||1914||1914|745
1622193480000|2021-05-28 09:18:00|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|127
1622193490000|2021-05-28 09:18:10||1913||1913||1913||1913|209
1622193500000|2021-05-28 09:18:20|1914|1912.5|1913.5|1912.5|1914|1912.5|1913.5|1912.5|146
1622193520000|2021-05-28 09:18:40|||||||||120
1622193550000|2021-05-28 09:19:10||1911.5||1912.5||1912.5||1911.5|72
1622193570000|2021-05-28 09:19:30|||||||||522
1622193590000|2021-05-28 09:19:50|||||||||396
1622193640000|2021-05-28 09:20:40|||||||||521
1622193660000|2021-05-28 09:21:00|1914|1913|1915|1914|1915.5|1914|1914|1913|799
1622193670000|2021-05-28 09:21:10|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|370
1622193680000|2021-05-28 09:21:20|||||||||91
1622193690000|2021-05-28 09:21:30|1915.5|1914.5|1914.5|1913|1915.5|1914.5|1914.5|1913|96
1622193710000|2021-05-28 09:21:50|1915|1913.5|1915|1914|1915.5|1914.5|1914.5|1913|623
1622193720000|2021-05-28 09:22:00||1913.5||1913||1913.5||1913|27
1622193740000|2021-05-28 09:22:20|1914.5||1914||1914.5||1914||0
1622193750000|2021-05-28 09:22:30|||||||||70
1622193770000|2021-05-28 09:22:50|||||||||126
1622193780000|2021-05-28 09:23:00||1912.5||1912.5||1912.5||1912.5|284
1622193790000|2021-05-28 09:23:10|1913.5|1912|1914|1912|1914|1912.5|1913.5|1911.5|44
1622193820000|2021-05-28 09:23:40||1912.5||1912.5||1912.5||1912.5|0
1622193880000|2021-05-28 09:24:40|1913.5|1913|1914|1913|1914|1913|1913.5|1913|63
1622193890000|2021-05-28 09:24:50||1912.5||1912.5||1912.5||1912.5|37
1622193900000|2021-05-28 09:25:00||1913||1913||1913||1913|0
1622193910000|2021-05-28 09:25:10||1912.5||1912.5||1912.5||1912.5|2197
1622193920000|2021-05-28 09:25:20||1913||1912.5||1913||1912.5|0
1622193950000|2021-05-28 09:25:50||1913||1913||1913||1913|15
1622193970000|2021-05-28 09:26:10|||||||||2
1622193990000|2021-05-28 09:26:30|||||||||150
1622194010000|2021-05-28 09:26:50|1914.5|1913.5|1914|1913.5|1914.5|1914|1914|1913.5|440
1622194020000|2021-05-28 09:27:00||1913||1913||1913||1913|0
1622194060000|2021-05-28 09:27:40|||||||||33
1622194070000|2021-05-28 09:27:50|||||||||26
1622194090000|2021-05-28 09:28:10|1913.5||1914||1914||1913.5||640
1622194100000|2021-05-28 09:28:20|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913|1912.5|231
1622194120000|2021-05-28 09:28:40|1913|1912|1913|1912|1913|1912|1913|1912|289
1622194130000|2021-05-28 09:28:50|1912.5|1911.5|1913|1911.5|1913|1912|1912.5|1911.5|125
1622194140000|2021-05-28 09:29:00||1912||1912||1912||1912|0
1622194160000|2021-05-28 09:29:20|||||||||2
1622194180000|2021-05-28 09:29:40||1911.5||1911.5||1911.5||1911.5|27
1622194190000|2021-05-28 09:29:50|||||||||88
1622194210000|2021-05-28 09:30:10||1912||1912||1912||1912|0
1622194220000|2021-05-28 09:30:20|1913.5|1912.5|1914.5|1913.5|1915|1913.5|1913.5|1912.5|897
1622194230000|2021-05-28 09:30:30|1915|1914|1915.5|1914.5|1916|1915|1914.5|1913|1346
1622194240000|2021-05-28 09:30:40|1915|1914|1915|1914|1915|1914|1915|1914|188
1622194250000|2021-05-28 09:30:50|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|242
1622194260000|2021-05-28 09:31:00|1916.5|1915.5|1917|1916|1917|1916|1916.5|1915.5|843
1622194270000|2021-05-28 09:31:10|1917.5||1917.5||1917.5||1917.5||59
1622194320000|2021-05-28 09:32:00|1917||1916.5||1917.5||1916.5||875
1622194340000|2021-05-28 09:32:20|1916|1915.5|1916|1915|1916|1915.5|1916|1914.5|209
1622194350000|2021-05-28 09:32:30||1914.5||1914.5||1914.5||1914.5|0
1622194370000|2021-05-28 09:32:50||1915||1915||1915||1915|0
1622194390000|2021-05-28 09:33:10||1914.5||1915||1915||1914.5|105
1622194400000|2021-05-28 09:33:20|1916.5|1916|1916|1915|1916.5|1916|1916|1914.5|250
1622194410000|2021-05-28 09:33:30|1916.5||1915.5||1916.5||1915.5||0
1622194420000|2021-05-28 09:33:40|||||||||1
1622194430000|2021-05-28 09:33:50|||||||||27
1622194450000|2021-05-28 09:34:10|1916||1916.5||1916.5||1916||486
1622194460000|2021-05-28 09:34:20|||||||||2
1622194480000|2021-05-28 09:34:40|||||||||40
1622194510000|2021-05-28 09:35:10|1917|1915.5|1918|1917|1918.5|1917|1917|1915.5|1195
1622194520000|2021-05-28 09:35:20|||||||||251
1622194570000|2021-05-28 09:36:10|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|12
1622194580000|2021-05-28 09:36:20||1917||1917||1917||1917|79
1622194590000|2021-05-28 09:36:30|||||||||2
1622194600000|2021-05-28 09:36:40|||||||||2
1622194620000|2021-05-28 09:37:00|1918|1916.5|1917|1915.5|1918|1916.5|1917|1915.5|819
1622194680000|2021-05-28 09:38:00|||||||||218
1622194690000|2021-05-28 09:38:10|1916.5|1915|1915.5|1914|1916.5|1915|1915.5|1914|733
1622194700000|2021-05-28 09:38:20|1914.5||1915||1915.5||1914.5||187
1622194710000|2021-05-28 09:38:30|1914.5|1913.5|1915|1913.5|1915|1913.5|1914.5|1913|224
1622194720000|2021-05-28 09:38:40|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|0
1622194730000|2021-05-28 09:38:50|1913.5|1912.5|1913.5|1912.5|1914|1912.5|1913.5|1912.5|32
1622194750000|2021-05-28 09:39:10|1914|1913|1913.5|1912|1914.5|1914|1912.5|1911.5|929
1622194760000|2021-05-28 09:39:20|1913||1913||1913||1913||0
1622194790000|2021-05-28 09:39:50|||||||||82
1622194800000|2021-05-28 09:40:00|1912.5|1911.5|1910.5|1909|1912.5|1911.5|1910.5|1909|866
1622194810000|2021-05-28 09:40:10|1911|1909.5|1911.5|1909.5|1911.5|1910|1911|1909.5|225
1622194820000|2021-05-28 09:40:20|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|0
1622194830000|2021-05-28 09:40:30|1909.5||1910.5||1910.5||1909.5||133
1622194860000|2021-05-28 09:41:00|||||||||2
1622194920000|2021-05-28 09:42:00|||||||||1
1622194980000|2021-05-28 09:43:00|1910|1908.5|1908.5|1907|1910|1908.5|1908.5|1907|812
1622195000000|2021-05-28 09:43:20|1907.5|1907.5|1908.5|1907|1908.5|1907.5|1907.5|1907|42
1622195020000|2021-05-28 09:43:40|||||||||261
1622195040000|2021-05-28 09:44:00|1909|1907.5|1909|1907.5|1909|1908|1909|1907.5|34
1622195050000|2021-05-28 09:44:10|||||||||1
1622195110000|2021-05-28 09:45:10|||||||||416
1622195130000|2021-05-28 09:45:30|||||||||432
1622195140000|2021-05-28 09:45:40|1909.5|1908|1910.5|1909.5|1910.5|1909.5|1909|1908|1442
1622195150000|2021-05-28 09:45:50|1909.5|1909|1910.5|1909.5|1910.5|1909.5|1909.5|1909|19
1622195190000|2021-05-28 09:46:30|||||||||103
1622195210000|2021-05-28 09:46:50|1910|1909|1908.5|1907|1910.5|1909|1908.5|1907|681
1622195220000|2021-05-28 09:47:00|||||||||141
1622195230000|2021-05-28 09:47:10|1908||1908||1908||1908||0
1622195260000|2021-05-28 09:47:40|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|15
1622195280000|2021-05-28 09:48:00|||||||||235
1622195290000|2021-05-28 09:48:10|||||||||175
1622195300000|2021-05-28 09:48:20|1908||1908||1908||1908||1
1622195310000|2021-05-28 09:48:30||1906.5||1906.5||1906.5||1906.5|272
1622195390000|2021-05-28 09:49:50|||||||||443
1622195400000|2021-05-28 09:50:00|1907.5|1906|1908|1906.5|1908.5|1907.5|1907|1906|1289
1622195410000|2021-05-28 09:50:10|1907.5||1908||1908||1907.5||260
1622195420000|2021-05-28 09:50:20|1907.5||1908||1908||1907.5||63
1622195440000|2021-05-28 09:50:40|1907.5||1908||1908||1907.5||6
1622195460000|2021-05-28 09:51:00|||||||||150
1622195540000|2021-05-28 09:52:20||1907||1907||1907||1907|0
1622195570000|2021-05-28 09:52:50|||||||||90
1622195580000|2021-05-28 09:53:00|||||||||248
1622195590000|2021-05-28 09:53:10|||||||||297
1622195610000|2021-05-28 09:53:30|1908.5|1907.5|1909.5|1908|1909.5|1908.5|1908.5|1907.5|1883
1622195620000|2021-05-28 09:53:40|1910|1908.5|1910.5|1909|1911|1909.5|1910|1908.5|840
1622195630000|2021-05-28 09:53:50|1910|1909.5|1913.5|1912|1913.5|1912|1910|1909.5|2261
1622195640000|2021-05-28 09:54:00|1914|1912.5|1914|1913|1914|1913|1914|1912.5|631
1622195660000|2021-05-28 09:54:20|1914.5|1912.5|1913.5|1912.5|1914.5|1912.5|1913.5|1912.5|737
1622195680000|2021-05-28 09:54:40||1913||1912.5||1913||1912.5|0
1622195690000|2021-05-28 09:54:50|||||||||200
1622195730000|2021-05-28 09:55:30||1913||1913||1913||1913|16
1622195760000|2021-05-28 09:56:00|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1914|1913.5|33
1622195770000|2021-05-28 09:56:10|||||||||682
1622195790000|2021-05-28 09:56:30|||||||||60
1622195800000|2021-05-28 09:56:40|||||||||3
1622195810000|2021-05-28 09:56:50|1914|1913|1914|1913|1914|1913.5|1914|1913|891
1622195820000|2021-05-28 09:57:00|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|293
1622195860000|2021-05-28 09:57:40|1914||1914||1914||1914||142
1622195910000|2021-05-28 09:58:30|1914.5|1914|1916|1915|1916|1915.5|1914.5|1914|953
1622195920000|2021-05-28 09:58:40|1915.5|1914.5|1914.5|1913.5|1915.5|1914.5|1914|1913.5|506
1622195940000|2021-05-28 09:59:00|1914|1913|1913|1912|1914.5|1913|1913|1912|435
1622195960000|2021-05-28 09:59:20|||||||||1
1622195980000|2021-05-28 09:59:40|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|161
1622195990000|2021-05-28 09:59:50|||||||||270
1622196010000|2021-05-28 10:00:10|1913|1911.5|1913|1912|1913|1912.5|1913|1911.5|10
1622196060000|2021-05-28 10:01:00|||||||||3
1622196200000|2021-05-28 10:03:20|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|385
1622196300000|2021-05-28 10:05:00|1912||1912.5||1912.5||1912||49
1622196310000|2021-05-28 10:05:10|1912||1912||1912||1912||0
1622196330000|2021-05-28 10:05:30|||||||||133
1622196340000|2021-05-28 10:05:40|||||||||2
1622196350000|2021-05-28 10:05:50|||||||||2
1622196400000|2021-05-28 10:06:40|1912.5|1911.5|1910.5|1909|1913|1912.5|1909.5|1908.5|1903
1622196410000|2021-05-28 10:06:50|1910|1908.5|1910|1908.5|1910|1908.5|1910|1908.5|111
1622196420000|2021-05-28 10:07:00|1909.5|1908|1909|1907.5|1909.5|1908|1909|1907.5|165
1622196450000|2021-05-28 10:07:30||1907||1907||1907||1907|0
1622196460000|2021-05-28 10:07:40|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|0
1622196480000|2021-05-28 10:08:00|1908|1906.5|1908|1906.5|1908.5|1908|1908|1906.5|229
1622196490000|2021-05-28 10:08:10|||||||||31
1622196500000|2021-05-28 10:08:20|1907.5|1906|1907.5|1906|1908|1906|1907.5|1906|10
1622196550000|2021-05-28 10:09:10|1907||1907||1907||1907||422
1622196560000|2021-05-28 10:09:20||1905.5||1905||1905.5||1905|248
1622196590000|2021-05-28 10:09:50|1906.5||1906.5||1907||1906||514
1622196620000|2021-05-28 10:10:20|1907|1905.5|1906.5|1905.5|1907|1905.5|1906.5|1904.5|873
1622196630000|2021-05-28 10:10:30|1905.5|1905|1906.5|1905|1906.5|1905|1905.5|1904|317
1622196650000|2021-05-28 10:10:50|||||||||5
1622196660000|2021-05-28 10:11:00|||||||||300
1622196680000|2021-05-28 10:11:20|||||||||2
1622196810000|2021-05-28 10:13:30|||||||||2
1622196820000|2021-05-28 10:13:40|1906||1906||1906||1906||4
1622196840000|2021-05-28 10:14:00|1905.5|1904.5|1906|1905|1906|1905|1905.5|1904|229
1622196860000|2021-05-28 10:14:20|||||||||2
1622196870000|2021-05-28 10:14:30|1906.5|1905.5|1905.5|1904|1907.5|1906.5|1905.5|1904|3107
1622196900000|2021-05-28 10:15:00|1905|1903.5|1903.5|1901.5|1905|1904|1903.5|1901|1170
1622196910000|2021-05-28 10:15:10|1903||1903||1903||1902.5||0
1622196920000|2021-05-28 10:15:20|||||||||214
1622196940000|2021-05-28 10:15:40|||||||||63
1622196950000|2021-05-28 10:15:50|1902.5|1902|1903|1901.5|1903.5|1902.5|1902.5|1901.5|1400
1622196960000|2021-05-28 10:16:00|||||||||1
1622197010000|2021-05-28 10:16:50|1902.5|1901|1902.5|1901.5|1902.5|1901.5|1902|1901|361
1622197040000|2021-05-28 10:17:20|1903|1902|1904.5|1903.5|1904.5|1903.5|1903|1902|1431
1622197050000|2021-05-28 10:17:30|1905|1904|1905|1904|1905|1904|1905|1904|21
1622197070000|2021-05-28 10:17:50|1905.5|1904.5|1906|1905|1906|1905|1905.5|1904.5|379
1622197080000|2021-05-28 10:18:00|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|257
1622197090000|2021-05-28 10:18:10|1906||1906||1906||1906||2
1622197100000|2021-05-28 10:18:20||1905||1905||1905||1905|176
1622197110000|2021-05-28 10:18:30|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|11
1622197140000|2021-05-28 10:19:00|1905|1904|1905.5|1905|1905.5|1905|1905|1904|424
1622197160000|2021-05-28 10:19:20|1906||1906||1906||1906||463
1622197170000|2021-05-28 10:19:30|1907|1905.5|1907|1906|1907|1906|1906.5|1905.5|208
1622197180000|2021-05-28 10:19:40|1906.5|1905|1906.5|1905|1906.5|1906|1906|1905|277
1622197190000|2021-05-28 10:19:50|||||||||336
1622197220000|2021-05-28 10:20:20|1906||1906||1906||1906||0
1622197250000|2021-05-28 10:20:50|1905.5|1905.5|1907|1906.5|1907|1906.5|1905.5|1905.5|613
1622197260000|2021-05-28 10:21:00||1905.5||1905.5||1905.5||1905.5|0
1622197280000|2021-05-28 10:21:20||1906||1906||1906||1906|0
1622197300000|2021-05-28 10:21:40|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|86
1622197360000|2021-05-28 10:22:40|||||||||524
1622197410000|2021-05-28 10:23:30|||||||||1
1622197420000|2021-05-28 10:23:40|1907|1906|1907|1905.5|1907|1906|1906.5|1905.5|328
1622197450000|2021-05-28 10:24:10|1906.5||1906.5||1906.5||1906.5||0
1622197470000|2021-05-28 10:24:30|1906||1906||1906||1906||9
1622197490000|2021-05-28 10:24:50|||||||||7
1622197510000|2021-05-28 10:25:10|1906.5||1906.5||1906.5||1906.5||12
1622197530000|2021-05-28 10:25:30|||||||||1
1622197560000|2021-05-28 10:26:00|1907|1906|1906.5|1905.5|1907.5|1906.5|1906.5|1905.5|1305
1622197570000|2021-05-28 10:26:10|||||||||130
1622197630000|2021-05-28 10:27:10|1906|1905|1906|1905|1906.5|1905|1906|1905|29
1622197660000|2021-05-28 10:27:40|1905.5|1904.5|1905|1904|1905.5|1904.5|1905|1904|402
1622197670000|2021-05-28 10:27:50|||||||||73
1622197680000|2021-05-28 10:28:00|||||||||34
1622197720000|2021-05-28 10:28:40|||||||||262
1622197730000|2021-05-28 10:28:50|1905.5|1904.5|1905|1904|1905.5|1905|1905|1904|778
1622197740000|2021-05-28 10:29:00|1905.5||1905.5||1905.5||1905.5||0
1622197750000|2021-05-28 10:29:10|1905||1905.5||1905.5||1905||0
1622197760000|2021-05-28 10:29:20|||||||||2
1622197780000|2021-05-28 10:29:40|1905||1905||1905||1905||0
1622197790000|2021-05-28 10:29:50|1905.5|1904.5|1905.5|1904|1905.5|1904.5|1905.5|1904|406
1622197830000|2021-05-28 10:30:30||1904.5||1904.5||1904.5||1904.5|1
1622197870000|2021-05-28 10:31:10|1905|1904|1905|1903.5|1905|1904|1904|1903|664
1622197900000|2021-05-28 10:31:40|1904.5||1904.5||1904.5||1904.5||0
1622197970000|2021-05-28 10:32:50|||||||||2
1622198010000|2021-05-28 10:33:30||1904||1904||1904||1904|0
1622198090000|2021-05-28 10:34:50|||||||||41
1622198100000|2021-05-28 10:35:00|1905|1904.5|1905.5|1904.5|1905.5|1905|1905|1904.5|1521
1622198120000|2021-05-28 10:35:20|1905|1904|1905|1904|1905|1904.5|1904.5|1904|465
1622198130000|2021-05-28 10:35:30|||||||||2
1622198140000|2021-05-28 10:35:40|1904.5|1903.5|1903.5|1902|1904.5|1903.5|1902.5|1902|2128
1622198150000|2021-05-28 10:35:50|1903|1901|1899|1898|1903|1901|1899|1898|4944
1622198160000|2021-05-28 10:36:00|1899.5|1898.5|1900.5|1900|1901.5|1900|1899.5|1898.5|2062
1622198170000|2021-05-28 10:36:10|1900|1899.5|1900.5|1899|1900.5|1899.5|1900|1898.5|446
1622198200000|2021-05-28 10:36:40|1901|1899.5|1901.5|1901|1902|1901|1901|1899.5|8737
1622198210000|2021-05-28 10:36:50|1901|1900.5|1901|1900|1901.5|1901|1901|1899.5|1660
1622198220000|2021-05-28 10:37:00|1900.5|1899.5|1900|1899|1901|1899.5|1899.5|1898.5|2229
1622198240000|2021-05-28 10:37:20|1900.5|1899.5|1901|1899|1901|1900|1900.5|1899|207
1622198250000|2021-05-28 10:37:30||1900||1900||1900||1900|0
1622198260000|2021-05-28 10:37:40||1900.5||1900||1900.5||1900|128
1622198280000|2021-05-28 10:38:00|1900.5|1899|1900.5|1899|1900.5|1899|1900.5|1899|20
1622198310000|2021-05-28 10:38:30|1900|1899.5|1898.5|1897|1900|1899.5|1898.5|1896.5|1558
1622198320000|2021-05-28 10:38:40|||||||||200
1622198340000|2021-05-28 10:39:00|1898|1896.5|1898|1896.5|1898.5|1897|1897.5|1896|143
1622198350000|2021-05-28 10:39:10|||||||||5
1622198360000|2021-05-28 10:39:20||1897||1897||1897||1897|0
1622198370000|2021-05-28 10:39:30|||||||||26
1622198380000|2021-05-28 10:39:40|1898.5|1897.5|1899|1898.5|1899|1898.5|1898.5|1897|944
1622198390000|2021-05-28 10:39:50|1899.5|1899|1900.5|1899|1900.5|1899.5|1899.5|1898.5|773
1622198410000|2021-05-28 10:40:10|1900||1900||1900||1900||3
1622198440000|2021-05-28 10:40:40||1899.5||1899.5||1899.5||1899.5|11
1622198450000|2021-05-28 10:40:50|1901|1900.5|1902|1901.5|1902.5|1901.5|1901|1900.5|332
1622198460000|2021-05-28 10:41:00|||||||||43
1622198470000|2021-05-28 10:41:10|1901.5|1901|1902|1901|1902|1901|1901.5|1901|649
1622198520000|2021-05-28 10:42:00|1902.5|1901.5|1904.5|1903|1904.5|1903|1902.5|1901.5|343
1622198560000|2021-05-28 10:42:40|1904|1903.5|1904|1903|1904|1903.5|1904|1903|115
1622198570000|2021-05-28 10:42:50|||||||||480
1622198610000|2021-05-28 10:43:30|1903.5|1902.5|1902|1901|1903.5|1902.5|1902|1901|557
1622198650000|2021-05-28 10:44:10|||||||||2
1622198670000|2021-05-28 10:44:30|1901.5|1900.5|1902|1900.5|1902|1900.5|1901.5|1900|7
1622198710000|2021-05-28 10:45:10|1901.5||1901.5||1901.5||1901.5||1
1622198730000|2021-05-28 10:45:30|1901|1900|1901.5|1900.5|1901.5|1901|1900.5|1900|637
1622198740000|2021-05-28 10:45:40|||||||||27
1622198750000|2021-05-28 10:45:50|1901||1901||1901||1901||0
1622198760000|2021-05-28 10:46:00||1900||1900||1900||1900|44
1622198770000|2021-05-28 10:46:10|||||||||500
1622198810000|2021-05-28 10:46:50|||||||||2
1622198820000|2021-05-28 10:47:00|||||||||1
1622198920000|2021-05-28 10:48:40||1900.5||1900.5||1900.5||1900.5|52
1622198930000|2021-05-28 10:48:50||1900||1900||1900||1900|30
1622198950000|2021-05-28 10:49:10|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900|1899.5|97
1622198960000|2021-05-28 10:49:20|||||||||59
1622198970000|2021-05-28 10:49:30|1900|1899|1898.5|1897.5|1900|1899|1898|1896.5|3735
1622198990000|2021-05-28 10:49:50|||||||||312
1622199000000|2021-05-28 10:50:00|||||||||261
1622199010000|2021-05-28 10:50:10|1899|1898|1900|1899|1900|1899.5|1899|1897.5|826
1622199020000|2021-05-28 10:50:20|||||||||125
1622199040000|2021-05-28 10:50:40|1900.5|1899.5|1901.5|1900|1901.5|1900.5|1900.5|1899.5|620
1622199060000|2021-05-28 10:51:00|||||||||2
1622199080000|2021-05-28 10:51:20|||||||||5
1622199110000|2021-05-28 10:51:50|||||||||70
1622199150000|2021-05-28 10:52:30|1902|1900.5|1901|1900|1902|1901|1900.5|1900|461
1622199160000|2021-05-28 10:52:40|1901.5|1900.5|1904|1902.5|1904.5|1902.5|1901.5|1900.5|831
1622199200000|2021-05-28 10:53:20|1904.5|1903|1904|1902.5|1905|1903|1904|1902.5|553
1622199250000|2021-05-28 10:54:10|||||||||5
1622199280000|2021-05-28 10:54:40|1903|1903|1904|1902.5|1904|1903|1903|1902.5|271
1622199330000|2021-05-28 10:55:30|1903.5|1902|1902|1900.5|1903.5|1902|1902|1900.5|3881
1622199340000|2021-05-28 10:55:40|||||||||5
1622199360000|2021-05-28 10:56:00|1903|1901|1903.5|1901.5|1903.5|1902|1903|1901|205
1622199370000|2021-05-28 10:56:10|1903||1903||1903||1903||0
1622199440000|2021-05-28 10:57:20||1902||1902||1902||1902|227
1622199460000|2021-05-28 10:57:40|||||||||2
1622199470000|2021-05-28 10:57:50|1903.5|1902.5|1904|1903|1904|1903|1903.5|1902.5|157
1622199480000|2021-05-28 10:58:00|||||||||29
1622199500000|2021-05-28 10:58:20|1903.5|1903.5|1905|1903|1905|1903.5|1903.5|1903|20454
1622199510000|2021-05-28 10:58:30|1904.5||1904||1904.5||1904||0
1622199520000|2021-05-28 10:58:40|||||||||450
1622199550000|2021-05-28 10:59:10|||||||||57
1622199560000|2021-05-28 10:59:20|||||||||26
1622199570000|2021-05-28 10:59:30|1905|1903.5|1905.5|1904|1906|1904.5|1904.5|1903|1858
1622199580000|2021-05-28 10:59:40|||||||||27
1622199590000|2021-05-28 10:59:50|1906|1904.5|1906.5|1905.5|1906.5|1905.5|1906|1904.5|676
1622199600000|2021-05-28 11:00:00|1906|1905|1905.5|1904.5|1906|1905.5|1905.5|1904.5|584
1622199650000|2021-05-28 11:00:50|||||||||380
1622199660000|2021-05-28 11:01:00|||||||||103
1622199720000|2021-05-28 11:02:00|||||||||7
1622199730000|2021-05-28 11:02:10|||||||||45
1622199840000|2021-05-28 11:04:00|||||||||500
1622199960000|2021-05-28 11:06:00|1906|1905|1906|1905|1906|1905|1906|1905|208
1622199970000|2021-05-28 11:06:10|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|94
1622200000000|2021-05-28 11:06:40|1906|1905|1906|1904.5|1906|1905|1905.5|1904.5|131
1622200030000|2021-05-28 11:07:10|1905.5|1905|1906|1905|1906|1905|1905.5|1905|291
1622200140000|2021-05-28 11:09:00|||||||||1226
1622200150000|2021-05-28 11:09:10|1906.5|1905.5|1906.5|1905|1909|1908|1906.5|1905|3802
1622200160000|2021-05-28 11:09:20||1905.5||1905.5||1905.5||1905.5|0
1622200170000|2021-05-28 11:09:30|1907|1906|1908.5|1907.5|1908.5|1907.5|1907|1906|935
1622200180000|2021-05-28 11:09:40|1908|1907|1907.5|1906.5|1908|1907|1907|1905.5|834
1622200190000|2021-05-28 11:09:50|1907|1906|1907|1906|1907.5|1906|1906.5|1905.5|377
1622200200000|2021-05-28 11:10:00||1905.5||1905.5||1905.5||1905.5|0
1622200230000|2021-05-28 11:10:30|1906.5||1906.5||1906.5||1906.5||0
1622200240000|2021-05-28 11:10:40|1907|1906|1907|1906|1907|1906|1907|1906|125
1622200250000|2021-05-28 11:10:50|1907.5|1905.5|1907.5|1906.5|1907.5|1906.5|1907.5|1905.5|330
1622200290000|2021-05-28 11:11:30|1907|1905.5|1907|1905.5|1907|1905.5|1907|1905.5|10
1622200300000|2021-05-28 11:11:40|||||||||250
1622200380000|2021-05-28 11:13:00|1906.5|1905|1906|1905|1906.5|1905|1906|1905|350
1622200390000|2021-05-28 11:13:10|1906.5|1905.5|1906.5|1905|1906.5|1905.5|1906|1905|343
1622200400000|2021-05-28 11:13:20|1907|1905.5|1907|1906|1907|1906|1907|1905.5|273
1622200410000|2021-05-28 11:13:30|||||||||1
1622200420000|2021-05-28 11:13:40|1906.5|1905.5|1906.5|1905|1906.5|1905.5|1906.5|1905|125
1622200460000|2021-05-28 11:14:20|1906|1904.5|1906|1905|1906|1905|1906|1904.5|167
1622200470000|2021-05-28 11:14:30|1905.5|1905.5|1906|1905|1906|1905.5|1905.5|1905|451
1622200480000|2021-05-28 11:14:40|1906.5||1906.5||1906.5||1906.5||500
1622200520000|2021-05-28 11:15:20|||||||||5
1622200530000|2021-05-28 11:15:30|1906||1906||1906||1906||2
1622200650000|2021-05-28 11:17:30|1906.5|1905.5|1907|1906|1907|1906|1906.5|1905|695
1622200670000|2021-05-28 11:17:50||1906.5||1906.5||1906.5||1906.5|2
1622200680000|2021-05-28 11:18:00|1907.5|1906|1908|1907.5|1908|1907.5|1907.5|1906|1410
1622200700000|2021-05-28 11:18:20|1908.5|1908|1908.5|1907.5|1908.5|1908|1908.5|1907.5|660
1622200730000|2021-05-28 11:18:50|1909|1908|1910|1909.5|1910|1909.5|1909|1907.5|557
1622200740000|2021-05-28 11:19:00|1909.5|1909|1910|1909.5|1910|1909.5|1909.5|1909|1083
1622200750000|2021-05-28 11:19:10|1909|1909|1911|1910|1911.5|1910.5|1909|1908.5|1276
1622200770000|2021-05-28 11:19:30|1910.5|1910.5|1910|1909|1910.5|1910.5|1910|1908|1479
1622200790000|2021-05-28 11:19:50||1909.5||1909.5||1909.5||1909.5|299
1622200830000|2021-05-28 11:20:30|1910.5|1909|1911|1909.5|1911|1910.5|1910.5|1909|994
1622200840000|2021-05-28 11:20:40|1910.5|1909|1909.5|1909|1910.5|1909|1909.5|1909|179
1622200850000|2021-05-28 11:20:50|1909|1908|1908.5|1908|1909|1908|1908|1907.5|697
1622200900000|2021-05-28 11:21:40||1907.5||1907.5||1907.5||1907.5|113
1622200910000|2021-05-28 11:21:50|||||||||24
1622200920000|2021-05-28 11:22:00|1908|1906.5|1907|1906.5|1908|1906.5|1907|1906.5|19
1622200970000|2021-05-28 11:22:50|||||||||17
1622201020000|2021-05-28 11:23:40|1906.5|1906|1906|1905.5|1907|1906|1906|1905.5|359
1622201030000|2021-05-28 11:23:50|||||||||31
1622201050000|2021-05-28 11:24:10|||||||||584
1622201140000|2021-05-28 11:25:40|1906.5|1906|1905|1904|1906.5|1906|1905|1904|912
1622201150000|2021-05-28 11:25:50|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|0
1622201160000|2021-05-28 11:26:00||1903||1903.5||1903.5||1903|0
1622201180000|2021-05-28 11:26:20|1905|1904|1905|1904|1905|1904.5|1905|1904|326
1622201190000|2021-05-28 11:26:30||1903.5||1903.5||1903.5||1903.5|0
1622201260000|2021-05-28 11:27:40||1904||1904||1904||1904|0
1622201280000|2021-05-28 11:28:00|||||||||2
1622201300000|2021-05-28 11:28:20|||||||||2
1622201320000|2021-05-28 11:28:40|1904.5|1903.5|1904.5|1903|1904.5|1904|1904.5|1903|312
1622201390000|2021-05-28 11:29:50|||||||||319
1622201400000|2021-05-28 11:30:00|||||||||2
1622201420000|2021-05-28 11:30:20||1903.5||1903.5||1903.5||1903|32
1622201440000|2021-05-28 11:30:40||1903||1903||1903||1903|0
1622201500000|2021-05-28 11:31:40||1903.5||1903.5||1903.5||1903.5|0
1622201520000|2021-05-28 11:32:00||1903||1903||1903||1903|785
1622201530000|2021-05-28 11:32:10||1903.5||1903.5||1903.5||1903.5|0
1622201540000|2021-05-28 11:32:20||1903||1903||1903||1903|0
1622201570000|2021-05-28 11:32:50||1903.5||1903||1903.5||1903|16
1622201580000|2021-05-28 11:33:00||1903.5||1903.5||1903.5||1903.5|178
1622201590000|2021-05-28 11:33:10|||||||||1000
1622201610000|2021-05-28 11:33:30|1905|1904|1905|1904|1905|1904.5|1905|1904|424
1622201640000|2021-05-28 11:34:00|||||||||2
1622201660000|2021-05-28 11:34:20|||||||||104
1622201670000|2021-05-28 11:34:30|1905.5|1904.5|1905|1904.5|1905.5|1905|1905|1904|608
1622201680000|2021-05-28 11:34:40|1905.5||1905.5||1905.5||1905.5||130
1622201700000|2021-05-28 11:35:00|1905|1904|1905|1904|1905|1904|1905|1904|248
1622201730000|2021-05-28 11:35:30|||||||||2
1622201740000|2021-05-28 11:35:40|1904.5|1903.5|1904|1903|1904.5|1903.5|1904|1903|753
1622201800000|2021-05-28 11:36:40|1904.5|1903.5|1905.5|1904|1905.5|1905|1904.5|1903.5|1074
1622201810000|2021-05-28 11:36:50||1904.5||1904.5||1904.5||1904.5|2
1622201820000|2021-05-28 11:37:00|1905|1904|1905|1903.5|1905|1904|1905|1903.5|350
1622201870000|2021-05-28 11:37:50|||||||||260
1622201880000|2021-05-28 11:38:00||1903||1903||1903||1903|0
1622201900000|2021-05-28 11:38:20|||||||||3
1622201910000|2021-05-28 11:38:30||1903.5||1903.5||1903.5||1903.5|0
1622201930000|2021-05-28 11:38:50|||||||||1
1622201970000|2021-05-28 11:39:30|||||||||200
1622201980000|2021-05-28 11:39:40|1904.5||1904.5||1904.5||1904.5||213
1622201990000|2021-05-28 11:39:50|||||||||292
1622202000000|2021-05-28 11:40:00|1905|1904|1905.5|1904|1905.5|1904.5|1905|1904|200
1622202090000|2021-05-28 11:41:30|||||||||120
1622202120000|2021-05-28 11:42:00|||||||||78
1622202130000|2021-05-28 11:42:10|||||||||2
1622202150000|2021-05-28 11:42:30|||||||||1000
1622202160000|2021-05-28 11:42:40|||||||||54
1622202210000|2021-05-28 11:43:30|1906|1904.5|1906|1904|1907|1906|1906|1904|1175
1622202220000|2021-05-28 11:43:40|1905.5|1903.5|1904.5|1903.5|1905.5|1903.5|1904|1903.5|748
1622202240000|2021-05-28 11:44:00|1904||1904.5||1904.5||1904||0
1622202450000|2021-05-28 11:47:30|||||||||465
1622202470000|2021-05-28 11:47:50|1905|1904|1905|1904|1905|1904.5|1905|1904|510
1622202500000|2021-05-28 11:48:20|1905.5|1904.5|1905|1904.5|1906|1905|1905|1904.5|1380
1622202560000|2021-05-28 11:49:20|1904.5|1904|1904.5|1903.5|1905|1904.5|1904.5|1903.5|1710
1622202570000|2021-05-28 11:49:30|||||||||212
1622202580000|2021-05-28 11:49:40|||||||||23
1622202590000|2021-05-28 11:49:50|||||||||294
1622202670000|2021-05-28 11:51:10|1904|1903|1903.5|1902|1904.5|1903.5|1903.5|1902|1088
1622202680000|2021-05-28 11:51:20|1903|1901.5|1902|1900.5|1903|1901.5|1902|1900.5|189
1622202710000|2021-05-28 11:51:50|||||||||14
1622202720000|2021-05-28 11:52:00|1901.5||1902||1902||1901.5||76
1622202820000|2021-05-28 11:53:40|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|4
1622202850000|2021-05-28 11:54:10|1901||1900.5||1901||1900.5||535
1622202900000|2021-05-28 11:55:00|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|183
1622202910000|2021-05-28 11:55:10|1902|1901|1902|1901|1902|1901.5|1902|1901|777
1622202940000|2021-05-28 11:55:40|1902.5|1901.5|1903|1901.5|1903|1902|1902.5|1901.5|212
1622202980000|2021-05-28 11:56:20|||||||||939
1622203000000|2021-05-28 11:56:40||1902||1902||1902||1902|5
1622203020000|2021-05-28 11:57:00|1902.5||1903||1903||1902.5||274
1622203040000|2021-05-28 11:57:20|||||||||402
1622203050000|2021-05-28 11:57:30|||||||||16
1622203060000|2021-05-28 11:57:40|1902.5||1903||1903||1902.5||27
1622203090000|2021-05-28 11:58:10|||||||||130
1622203110000|2021-05-28 11:58:30|||||||||29000
1622203120000|2021-05-28 11:58:40|1902.5||1902.5||1902.5||1902.5||0
1622203130000|2021-05-28 11:58:50|1903||1903||1903||1903||41
1622203160000|2021-05-28 11:59:20|||||||||150
1622203180000|2021-05-28 11:59:40|1903.5|1902.5|1903.5|1902.5|1904.5|1903|1903|1902|2406
1622203190000|2021-05-28 11:59:50|||||||||294
1622203200000|2021-05-28 12:00:00|1903|1902|1902.5|1902|1903|1902|1902.5|1902|114
1622203210000|2021-05-28 12:00:10|||||||||84
1622203250000|2021-05-28 12:00:50|||||||||2
1622203280000|2021-05-28 12:01:20|1902|1901.5|1902|1901|1902|1901.5|1902|1901|211
1622203290000|2021-05-28 12:01:30||1900.5||1900.5||1900.5||1900.5|0
1622203300000|2021-05-28 12:01:40|||||||||2
1622203310000|2021-05-28 12:01:50|1901.5||1902||1902||1901.5||0
1622203370000|2021-05-28 12:02:50|1901.5|1900|1901|1900.5|1901.5|1900.5|1901|1900|184
1622203380000|2021-05-28 12:03:00|||||||||100
1622203390000|2021-05-28 12:03:10|1901.5||1902||1902||1901.5||273
1622203400000|2021-05-28 12:03:20|1901.5||1901.5||1902||1901.5||1
1622203410000|2021-05-28 12:03:30|1902||1902||1902||1902||86
1622203450000|2021-05-28 12:04:10|||||||||27
1622203460000|2021-05-28 12:04:20|||||||||141
1622203500000|2021-05-28 12:05:00|1902.5|1901|1902.5|1902|1903.5|1902|1902.5|1901|1423
1622203510000|2021-05-28 12:05:10||1901.5||1901.5||1901.5||1901.5|92
1622203520000|2021-05-28 12:05:20|||||||||32
1622203530000|2021-05-28 12:05:30|||||||||3
1622203560000|2021-05-28 12:06:00|1902|1901|1902.5|1901|1902.5|1901|1901.5|1901|59
1622203610000|2021-05-28 12:06:50|1902||1902||1902||1902||0
1622203630000|2021-05-28 12:07:10|||||||||27
1622203650000|2021-05-28 12:07:30|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|287
1622203660000|2021-05-28 12:07:40|||||||||32
1622203670000|2021-05-28 12:07:50|1902|1901|1901.5|1900.5|1902|1901|1901|1900.5|639
1622203740000|2021-05-28 12:09:00|1902|1901|1902|1901|1902|1901|1902|1901|188
1622203750000|2021-05-28 12:09:10|||||||||1
1622203760000|2021-05-28 12:09:20|||||||||24
1622203770000|2021-05-28 12:09:30|1901.5|1900.5|1902|1901|1902|1901|1901.5|1900.5|238
1622203790000|2021-05-28 12:09:50|||||||||301
1622203810000|2021-05-28 12:10:10|||||||||2043
1622203830000|2021-05-28 12:10:30|1902.5|1901.5|1904|1902.5|1904.5|1903|1902|1901|2502
1622203840000|2021-05-28 12:10:40|1904.5|1903|1904.5|1903.5|1904.5|1903.5|1904.5|1903|607
1622203860000|2021-05-28 12:11:00|1904|1903|1904|1903|1904|1903.5|1903.5|1903|234
1622203870000|2021-05-28 12:11:10|1903.5|1903.5|1903|1902|1903.5|1903.5|1903|1902|459
1622203950000|2021-05-28 12:12:30|1903.5|1902.5|1904|1903.5|1904|1903.5|1903.5|1902.5|1216
1622203960000|2021-05-28 12:12:40|1904.5||1905||1905||1904.5||22
1622203980000|2021-05-28 12:13:00|1904.5||1904.5||1904.5||1904.5||0
1622204100000|2021-05-28 12:15:00|1904|1903|1904|1902.5|1904|1903|1903.5|1902.5|189
1622204240000|2021-05-28 12:17:20||1903||1903||1903||1903|0
1622204250000|2021-05-28 12:17:30|||||||||1
1622204260000|2021-05-28 12:17:40|||||||||13
1622204300000|2021-05-28 12:18:20|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|232
1622204360000|2021-05-28 12:19:20|1904|1903|1904.5|1903|1904.5|1903|1903.5|1903|332
1622204370000|2021-05-28 12:19:30|1904||1904||1904||1904||0
1622204390000|2021-05-28 12:19:50|||||||||311
1622204400000|2021-05-28 12:20:00|1903.5|1902.5|1904|1902.5|1904|1902.5|1903|1902.5|211
1622204610000|2021-05-28 12:23:30|1903.5|1902|1903|1902|1903.5|1902|1903|1902|514
1622204670000|2021-05-28 12:24:30|1902.5|1901.5|1901|1900|1902.5|1901.5|1901|1900|891
1622204720000|2021-05-28 12:25:20|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|41
1622204730000|2021-05-28 12:25:30|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|0
1622204740000|2021-05-28 12:25:40|1900|1899|1899|1898|1900|1899|1899|1898|436
1622204750000|2021-05-28 12:25:50|1899.5|1899|1899|1898|1899.5|1899|1899|1898|398
1622204760000|2021-05-28 12:26:00|1898.5|1897.5|1898|1897|1898.5|1897.5|1898|1897|117
1622204770000|2021-05-28 12:26:10|1898.5|1897.5|1899|1897.5|1899|1898|1898|1897.5|697
1622204790000|2021-05-28 12:26:30|1898.5||1898.5||1898.5||1898.5||0
1622204820000|2021-05-28 12:27:00|||||||||104
1622204870000|2021-05-28 12:27:50|1899|1898|1899.5|1898.5|1899.5|1898.5|1899|1898|717
1622204960000|2021-05-28 12:29:20|||||||||248
1622204970000|2021-05-28 12:29:30|1900|1899|1900|1899|1900|1899.5|1900|1899|358
1622204980000|2021-05-28 12:29:40|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|183
1622204990000|2021-05-28 12:29:50|||||||||325
1622205000000|2021-05-28 12:30:00|1901|1900.5|1900.5|1899.5|1901.5|1900.5|1900.5|1899.5|1940
1622205010000|2021-05-28 12:30:10|1901||1901||1901||1901||322
1622205020000|2021-05-28 12:30:20|||||||||1
1622205060000|2021-05-28 12:31:00||1900||1900||1900||1900|0
1622205070000|2021-05-28 12:31:10|||||||||2
1622205100000|2021-05-28 12:31:40|||||||||124
1622205170000|2021-05-28 12:32:50|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900|350
1622205180000|2021-05-28 12:33:00|1901|1901|1900.5|1900|1901.5|1901|1900.5|1900|167
1622205190000|2021-05-28 12:33:10|||||||||36
1622205200000|2021-05-28 12:33:20|1900|1899.5|1900|1899|1900.5|1900|1900|1899|1144
1622205210000|2021-05-28 12:33:30|1899.5||1899.5||1899.5||1899.5||0
1622205220000|2021-05-28 12:33:40|1899|1898|1899.5|1898.5|1899.5|1899|1899|1898|79
1622205250000|2021-05-28 12:34:10|1899|1898|1898.5|1898|1899|1898|1898.5|1898|142
1622205300000|2021-05-28 12:35:00||1897.5||1897.5||1897.5||1897.5|608
1622205310000|2021-05-28 12:35:10|1898||1898||1898||1898||0
1622205360000|2021-05-28 12:36:00|1898.5||1898.5||1898.5||1898.5||168
1622205400000|2021-05-28 12:36:40|||||||||52
1622205430000|2021-05-28 12:37:10|||||||||47
1622205460000|2021-05-28 12:37:40|1899|1897|1899.5|1898.5|1899.5|1898.5|1899|1897|970
1622205540000|2021-05-28 12:39:00|||||||||5
1622205570000|2021-05-28 12:39:30|||||||||208
1622205580000|2021-05-28 12:39:40|||||||||67
1622205590000|2021-05-28 12:39:50|||||||||342
1622205600000|2021-05-28 12:40:00|1900|1899|1900.5|1899.5|1900.5|1899.5|1900|1899|587
1622205610000|2021-05-28 12:40:10|1901|1900|1901|1900.5|1901.5|1900.5|1901|1900|458
1622205620000|2021-05-28 12:40:20|1900.5|1900|1899.5|1898|1900.5|1900|1899|1898|3069
1622205640000|2021-05-28 12:40:40|1900|1898.5|1899.5|1898.5|1900|1899|1899.5|1898.5|533
1622205690000|2021-05-28 12:41:30|1900|1899|1900|1898.5|1900|1899|1900|1898.5|14
1622205750000|2021-05-28 12:42:30||1899||1899||1899||1899|0
1622205770000|2021-05-28 12:42:50|1899.5||1899.5||1899.5||1899.5||71
1622205790000|2021-05-28 12:43:10||1898.5||1899||1899||1898.5|0
1622205850000|2021-05-28 12:44:10|||||||||14
1622205890000|2021-05-28 12:44:50|||||||||22
1622205920000|2021-05-28 12:45:20|1900|1899.5|1899|1898.5|1900|1899.5|1899|1898.5|3027
1622205940000|2021-05-28 12:45:40|1898.5|1898|1899|1898|1899|1898|1898.5|1898|209
1622205950000|2021-05-28 12:45:50|1898.5|1897.5|1898|1897|1898.5|1897.5|1898|1897|595
1622205960000|2021-05-28 12:46:00|||||||||71
1622205990000|2021-05-28 12:46:30|1897.5||1897.5||1897.5||1897.5||1
1622206000000|2021-05-28 12:46:40|1898||1898||1898||1898||483
1622206020000|2021-05-28 12:47:00|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|87
1622206050000|2021-05-28 12:47:30|||||||||2
1622206070000|2021-05-28 12:47:50|1897|1896|1895|1894|1897|1896.5|1895|1894|912
1622206080000|2021-05-28 12:48:00|1895.5|1893.5|1895|1894|1895.5|1894|1893.5|1892.5|1012
1622206090000|2021-05-28 12:48:10|1894.5|1893.5|1894.5|1893|1894.5|1893.5|1894.5|1893|0
1622206110000|2021-05-28 12:48:30|||||||||672
1622206180000|2021-05-28 12:49:40|||||||||109
1622206190000|2021-05-28 12:49:50|||||||||626
1622206200000|2021-05-28 12:50:00|||||||||107
1622206230000|2021-05-28 12:50:30|||||||||1
1622206260000|2021-05-28 12:51:00|1894||1894||1894||1894||107
1622206270000|2021-05-28 12:51:10|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|0
1622206300000|2021-05-28 12:51:40|1895|1894|1895|1894|1895|1894.5|1895|1894|870
1622206340000|2021-05-28 12:52:20|||||||||262
1622206350000|2021-05-28 12:52:30|1894.5|1894.5|1895|1894|1895|1894.5|1894.5|1893.5|2397
1622206360000|2021-05-28 12:52:40|1894.5|1893.5|1894.5|1893.5|1895|1893.5|1894.5|1893.5|411
1622206370000|2021-05-28 12:52:50|1894|1893|1892.5|1892|1894|1893.5|1892.5|1891.5|1574
1622206380000|2021-05-28 12:53:00|1893|1891.5|1894.5|1893|1894.5|1893|1893|1891.5|1247
1622206410000|2021-05-28 12:53:30|1894||1894||1894||1894||0
1622206450000|2021-05-28 12:54:10|||||||||62
1622206460000|2021-05-28 12:54:20|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893|1892.5|531
1622206470000|2021-05-28 12:54:30|1893|1892|1893|1891|1893|1892|1892|1890.5|899
1622206480000|2021-05-28 12:54:40|1892.5||1892.5||1892.5||1892.5||0
1622206490000|2021-05-28 12:54:50|1892||1892||1892||1892||9
1622206500000|2021-05-28 12:55:00|1892.5||1892||1892.5||1892||0
1622206510000|2021-05-28 12:55:10|1891.5|1890.5|1892.5|1891|1892.5|1891|1891.5|1890.5|1838
1622206520000|2021-05-28 12:55:20||1891.5||1891.5||1892||1891.5|173
1622206550000|2021-05-28 12:55:50|||||||||300
1622206600000|2021-05-28 12:56:40|||||||||473
1622206640000|2021-05-28 12:57:20|||||||||116
1622206700000|2021-05-28 12:58:20|||||||||50
1622206710000|2021-05-28 12:58:30|1892|1891|1892|1891|1892|1891|1892|1891|190
1622206720000|2021-05-28 12:58:40|||||||||52
1622206730000|2021-05-28 12:58:50|||||||||1
1622206790000|2021-05-28 12:59:50|||||||||399
1622206820000|2021-05-28 13:00:20|1891.5|1890.5|1892.5|1892|1893.5|1892.5|1891|1890.5|1476
1622206850000|2021-05-28 13:00:50|||||||||75
1622206880000|2021-05-28 13:01:20|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|3
1622206900000|2021-05-28 13:01:40|1894|1893|1894|1893|1894.5|1893.5|1894|1893|555
1622206910000|2021-05-28 13:01:50|1893.5|1892.5|1893|1891.5|1893.5|1892.5|1893|1891.5|109
1622206980000|2021-05-28 13:03:00|||||||||8
1622207000000|2021-05-28 13:03:20|||||||||14
1622207060000|2021-05-28 13:04:20||1892||1892||1892||1892|1
1622207090000|2021-05-28 13:04:50|1892.5|1891.5|1893|1892|1893|1892|1892|1891.5|357
1622207100000|2021-05-28 13:05:00|1892.5|1891.5|1892.5|1892|1892.5|1892|1892.5|1891.5|186
1622207110000|2021-05-28 13:05:10|||||||||27
1622207120000|2021-05-28 13:05:20|1893|1891.5|1893|1891.5|1893|1891.5|1892.5|1891.5|12
1622207140000|2021-05-28 13:05:40||1892||1892||1892||1892|1
1622207150000|2021-05-28 13:05:50|||||||||100
1622207230000|2021-05-28 13:07:10|1893.5|1892.5|1894|1893|1894.5|1893|1893.5|1892.5|661
1622207260000|2021-05-28 13:07:40|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|304
1622207290000|2021-05-28 13:08:10|1895||1895||1895||1895||89
1622207320000|2021-05-28 13:08:40|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894.5|434
1622207330000|2021-05-28 13:08:50|1895.5||1895||1895.5||1895||2119
1622207340000|2021-05-28 13:09:00|||||||||66
1622207350000|2021-05-28 13:09:10|||||||||2
1622207360000|2021-05-28 13:09:20|1895.5||1896||1896||1895.5||76
1622207370000|2021-05-28 13:09:30|1895.5||1895.5||1895.5||1895.5||0
1622207380000|2021-05-28 13:09:40|1896|1895|1896|1895|1896|1895|1896|1895|4
1622207390000|2021-05-28 13:09:50|||||||||416
1622207420000|2021-05-28 13:10:20|1895.5|1894.5|1896.5|1895.5|1897|1896|1895|1894.5|1492
1622207460000|2021-05-28 13:11:00|1896|1895|1896|1894.5|1896.5|1895|1895|1894.5|1143
1622207470000|2021-05-28 13:11:10|1895.5||1895.5||1895.5||1895.5||134
1622207480000|2021-05-28 13:11:20|||||||||30
1622207530000|2021-05-28 13:12:10|||||||||2625
1622207540000|2021-05-28 13:12:20|1895|1894|1894.5|1893.5|1895|1894|1894|1893.5|269
1622207550000|2021-05-28 13:12:30|1894|1893|1893|1891.5|1894|1893|1892.5|1891.5|2284
1622207560000|2021-05-28 13:12:40|1892.5|1891|1892.5|1891.5|1892.5|1891.5|1892.5|1891|468
1622207580000|2021-05-28 13:13:00|1892|1891|1892.5|1891.5|1892.5|1891.5|1892|1891|29
1622207650000|2021-05-28 13:14:10|||||||||1200
1622207660000|2021-05-28 13:14:20|||||||||100
1622207680000|2021-05-28 13:14:40|||||||||122
1622207690000|2021-05-28 13:14:50|1893|1892|1894.5|1893.5|1894.5|1893.5|1893|1891.5|822
1622207700000|2021-05-28 13:15:00|1894|1893|1891.5|1891|1894|1893|1891.5|1891|1121
1622207710000|2021-05-28 13:15:10|1892|1891.5|1892|1891|1892|1891.5|1892|1891|132
1622207720000|2021-05-28 13:15:20|||||||||21
1622207740000|2021-05-28 13:15:40||1891.5||1891||1891.5||1891|0
1622207750000|2021-05-28 13:15:50|||||||||63
1622207770000|2021-05-28 13:16:10|||||||||50
1622207800000|2021-05-28 13:16:40|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1902
1622207810000|2021-05-28 13:16:50|1893|1892|1894|1893|1894|1893|1893|1892|486
1622207820000|2021-05-28 13:17:00|||||||||7
1622207830000|2021-05-28 13:17:10|||||||||3
1622207840000|2021-05-28 13:17:20|||||||||2276
1622207850000|2021-05-28 13:17:30|||||||||157
1622207890000|2021-05-28 13:18:10|1894.5|1893.5|1894|1893.5|1895|1894|1894|1893.5|1003
1622207900000|2021-05-28 13:18:20|1894.5||1894.5||1894.5||1894.5||0
1622207910000|2021-05-28 13:18:30|1894|1893|1894|1893|1894|1893|1894|1893|0
1622207920000|2021-05-28 13:18:40||1893.5||1893.5||1893.5||1893.5|0
1622207930000|2021-05-28 13:18:50|1894.5|1894|1896|1894.5|1896|1894.5|1894.5|1894|197
1622207940000|2021-05-28 13:19:00|||||||||5
1622207950000|2021-05-28 13:19:10|1895.5|1895|1895|1894|1895.5|1895|1895|1894|254
1622207970000|2021-05-28 13:19:30|||||||||2
1622207990000|2021-05-28 13:19:50|||||||||446
1622208010000|2021-05-28 13:20:10|1894.5|1893.5|1892|1891.5|1895|1893.5|1892|1891.5|2070
1622208020000|2021-05-28 13:20:20|1892.5||1892.5||1892.5||1892.5||41
1622208030000|2021-05-28 13:20:30|||||||||43
1622208070000|2021-05-28 13:21:10|1893|1892|1893|1892|1893.5|1892|1893|1892|471
1622208080000|2021-05-28 13:21:20|1893.5|1892.5|1894|1893|1894|1893|1893.5|1892.5|250
1622208090000|2021-05-28 13:21:30|1893.5|1892.5|1893|1892.5|1893.5|1892.5|1893|1892.5|10
1622208100000|2021-05-28 13:21:40|||||||||4
1622208110000|2021-05-28 13:21:50||1892||1891.5||1892||1891.5|101
1622208120000|2021-05-28 13:22:00|1892.5||1892.5||1892.5||1892.5||0
1622208160000|2021-05-28 13:22:40|1892||1892||1892||1892||2
1622208170000|2021-05-28 13:22:50|1892.5|1892.5|1892.5|1891.5|1894|1892.5|1892.5|1891.5|489
1622208180000|2021-05-28 13:23:00|1892|1891|1892|1890.5|1892|1891|1892|1890.5|228
1622208190000|2021-05-28 13:23:10|||||||||2
1622208220000|2021-05-28 13:23:40|||||||||26
1622208240000|2021-05-28 13:24:00|||||||||52
1622208250000|2021-05-28 13:24:10|1891.5|1890|1891|1890|1891.5|1890.5|1891|1890|95
1622208260000|2021-05-28 13:24:20|||||||||219
1622208270000|2021-05-28 13:24:30||1890.5||1890.5||1890.5||1890.5|1008
1622208290000|2021-05-28 13:24:50|1891.5|1891|1891.5|1890.5|1892|1891.5|1891.5|1890|1932
1622208300000|2021-05-28 13:25:00|1891|1890|1891|1890|1891|1890|1891|1890|8
1622208310000|2021-05-28 13:25:10||1890.5||1890.5||1890.5||1890.5|1555
1622208330000|2021-05-28 13:25:30|1891.5||1891.5||1891.5||1891||98
1622208340000|2021-05-28 13:25:40|||||||||474
1622208350000|2021-05-28 13:25:50|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890.5|1048
1622208370000|2021-05-28 13:26:10|||||||||2
1622208390000|2021-05-28 13:26:30|1891|1890|1891|1890|1891|1890|1891|1890|561
1622208400000|2021-05-28 13:26:40|||||||||140
1622208470000|2021-05-28 13:27:50|||||||||108
1622208480000|2021-05-28 13:28:00|1890.5|1889.5|1890.5|1890|1891|1890|1890.5|1889.5|2281
1622208490000|2021-05-28 13:28:10|1890|1889.5|1890|1889.5|1890|1889.5|1890|1889|1340
1622208500000|2021-05-28 13:28:20||1889||1889||1889||1889|60
1622208540000|2021-05-28 13:29:00|||||||||397
1622208550000|2021-05-28 13:29:10|||||||||88
1622208570000|2021-05-28 13:29:30|1890.5|1889.5|1891|1890|1891|1890|1890.5|1889|1305
1622208590000|2021-05-28 13:29:50|||||||||476
1622208600000|2021-05-28 13:30:00|1890.5|1889|1889|1887.5|1891|1889|1887.5|1886|5370
1622208620000|2021-05-28 13:30:20|1889.5|1888|1889.5|1888.5|1889.5|1888.5|1889.5|1888|325
1622208630000|2021-05-28 13:30:30|||||||||150
1622208640000|2021-05-28 13:30:40|||||||||33
1622208650000|2021-05-28 13:30:50|||||||||16
1622208660000|2021-05-28 13:31:00|1890|1889|1891|1890|1893|1891.5|1890|1888.5|1441
1622208680000|2021-05-28 13:31:20|||||||||63
1622208700000|2021-05-28 13:31:40|1891.5|1890.5|1893.5|1892.5|1894|1892.5|1891.5|1890|2548
1622208710000|2021-05-28 13:31:50|||||||||685
1622208720000|2021-05-28 13:32:00|||||||||5
1622208730000|2021-05-28 13:32:10|1894|1893|1893.5|1892|1894.5|1893|1893|1892|3144
1622208740000|2021-05-28 13:32:20||1892.5||1892.5||1892.5||1892.5|4
1622208750000|2021-05-28 13:32:30|1894|1893|1895.5|1894|1896|1894.5|1893.5|1893|1775
1622208780000|2021-05-28 13:33:00|1896.5|1894.5|1895.5|1894.5|1896.5|1894.5|1895.5|1894.5|567
1622208800000|2021-05-28 13:33:20|1896.5|1895.5|1895.5|1894.5|1896.5|1895.5|1895.5|1894.5|726
1622208810000|2021-05-28 13:33:30|1895|1894|1894|1893|1895|1894|1894|1893|906
1622208840000|2021-05-28 13:34:00|||||||||29
1622208850000|2021-05-28 13:34:10|||||||||21
1622208860000|2021-05-28 13:34:20|||||||||268
1622208870000|2021-05-28 13:34:30|||||||||42
1622208880000|2021-05-28 13:34:40|||||||||3
1622208890000|2021-05-28 13:34:50|||||||||76
1622208900000|2021-05-28 13:35:00|1893.5|1892.5|1893.5|1892.5|1894|1892.5|1893.5|1892.5|475
1622208920000|2021-05-28 13:35:20|||||||||521
1622208970000|2021-05-28 13:36:10|1893|1891.5|1893|1892.5|1893|1892.5|1893|1891.5|1255
1622208980000|2021-05-28 13:36:20|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|250
1622208990000|2021-05-28 13:36:30|1892|1890.5|1891.5|1890.5|1892|1890.5|1891.5|1890.5|0
1622209020000|2021-05-28 13:37:00||1890||1890.5||1890.5||1890|0
1622209030000|2021-05-28 13:37:10|1892|1891|1892|1891|1892|1891|1892|1891|298
1622209040000|2021-05-28 13:37:20|||||||||3
1622209050000|2021-05-28 13:37:30|1892.5|1892|1892|1891|1892.5|1892|1891.5|1891|2822
1622209070000|2021-05-28 13:37:50|1892.5|1891.5|1892.5|1892|1892.5|1892|1892.5|1891.5|225
1622209080000|2021-05-28 13:38:00|||||||||125
1622209090000|2021-05-28 13:38:10|1892|1891.5|1892.5|1891.5|1892.5|1892|1892|1891|279
1622209110000|2021-05-28 13:38:30|||||||||107
1622209120000|2021-05-28 13:38:40|1892|1892|1892|1891.5|1893|1892|1892|1891.5|1911
1622209130000|2021-05-28 13:38:50|||||||||2
1622209140000|2021-05-28 13:39:00||1891||1891.5||1891.5||1891|543
1622209160000|2021-05-28 13:39:20|||||||||2
1622209170000|2021-05-28 13:39:30||1891||1891.5||1891.5||1891|644
1622209180000|2021-05-28 13:39:40|1891.5|1891|1891|1890.5|1891.5|1891|1891|1890.5|1144
1622209190000|2021-05-28 13:39:50|1891.5|1890|1892|1891|1892|1891|1891.5|1890|1777
1622209200000|2021-05-28 13:40:00|||||||||106
1622209210000|2021-05-28 13:40:10|||||||||2
1622209240000|2021-05-28 13:40:40|1891.5||1891.5||1891.5||1891.5||0
1622209270000|2021-05-28 13:41:10|1892|1891.5|1892|1891.5|1892.5|1892|1892|1891|640
1622209280000|2021-05-28 13:41:20||1891||1891||1891||1891|15
1622209290000|2021-05-28 13:41:30||1891.5||1891.5||1891.5||1891.5|593
1622209300000|2021-05-28 13:41:40|||||||||2
1622209340000|2021-05-28 13:42:20|||||||||119
1622209350000|2021-05-28 13:42:30|1892.5|1892|1893.5|1892|1893.5|1892|1892.5|1892|5
1622209360000|2021-05-28 13:42:40|||||||||2
1622209380000|2021-05-28 13:43:00||1892.5||1892.5||1892.5||1892.5|453
1622209400000|2021-05-28 13:43:20|||||||||100
1622209410000|2021-05-28 13:43:30|1893||1893||1893||1893||741
1622209420000|2021-05-28 13:43:40|1892.5|1892|1893|1892|1893|1892|1892.5|1892|500
1622209430000|2021-05-28 13:43:50|||||||||133
1622209440000|2021-05-28 13:44:00|||||||||7
1622209470000|2021-05-28 13:44:30|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1611
1622209480000|2021-05-28 13:44:40|||||||||161
1622209490000|2021-05-28 13:44:50||1892||1892||1892||1892|9
1622209500000|2021-05-28 13:45:00|1893|1891.5|1892.5|1892|1893|1892.5|1892.5|1891.5|3806
1622209510000|2021-05-28 13:45:10||1891.5||1891.5||1892||1891.5|116
1622209520000|2021-05-28 13:45:20|1892|1891|1892|1891|1892.5|1891.5|1891.5|1891|2654
1622209530000|2021-05-28 13:45:30|||||||||2
1622209550000|2021-05-28 13:45:50|||||||||1
1622209570000|2021-05-28 13:46:10||1891.5||1891.5||1891.5||1891.5|165
1622209580000|2021-05-28 13:46:20||1891||1891||1891.5||1891|2402
1622209590000|2021-05-28 13:46:30||1891.5||1891.5||1891.5||1891|671
1622209600000|2021-05-28 13:46:40|||||||||1719
1622209620000|2021-05-28 13:47:00|1891.5|1891|1893|1892|1893|1892|1891.5|1891|2109
1622209630000|2021-05-28 13:47:10|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|408
1622209650000|2021-05-28 13:47:30|1893|1892|1892|1891.5|1893.5|1892|1892|1891.5|1676
1622209660000|2021-05-28 13:47:40|||||||||113
1622209670000|2021-05-28 13:47:50|1891.5|1891|1891.5|1891|1892|1891|1891.5|1891|1166
1622209680000|2021-05-28 13:48:00|||||||||2
1622209700000|2021-05-28 13:48:20|||||||||148
1622209710000|2021-05-28 13:48:30|1891|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890.5|1217
1622209720000|2021-05-28 13:48:40|||||||||2
1622209730000|2021-05-28 13:48:50||1891||1891||1891||1891|0
1622209740000|2021-05-28 13:49:00|||||||||2
1622209750000|2021-05-28 13:49:10|1891|1890.5|1891|1890|1891|1890.5|1891|1890|608
1622209760000|2021-05-28 13:49:20|||||||||92
1622209790000|2021-05-28 13:49:50|||||||||689
1622209800000|2021-05-28 13:50:00|1890.5|1889.5|1890|1889.5|1891|1889.5|1890|1889|352
1622209810000|2021-05-28 13:50:10|1890.5|1890|1891.5|1890|1891.5|1890|1890|1889.5|1112
1622209830000|2021-05-28 13:50:30|1891||1891||1891||1891||2
1622209840000|2021-05-28 13:50:40|1890.5|1890.5|1892|1891|1893|1892|1890.5|1890.5|1697
1622209850000|2021-05-28 13:50:50||1891.5||1891||1891.5||1891|741
1622209860000|2021-05-28 13:51:00||1891.5||1891||1891.5||1891|0
1622209890000|2021-05-28 13:51:30|||||||||181
1622209900000|2021-05-28 13:51:40||1891.5||1891.5||1891.5||1891.5|3
1622209920000|2021-05-28 13:52:00|1892.5|1892|1892|1891|1892.5|1892|1892|1891|858
1622209930000|2021-05-28 13:52:10|1891.5|1891.5|1892.5|1891|1892.5|1891.5|1891.5|1891|2413
1622209940000|2021-05-28 13:52:20|||||||||2
1622209950000|2021-05-28 13:52:30|1893|1891.5|1892.5|1892|1893|1892.5|1892.5|1891.5|1168
1622209960000|2021-05-28 13:52:40||1891.5||1891.5||1891.5||1891.5|2
1622210020000|2021-05-28 13:53:40|||||||||320
1622210030000|2021-05-28 13:53:50||1892||1892||1892||1892|277
1622210040000|2021-05-28 13:54:00||1891.5||1891.5||1891.5||1891.5|215
1622210050000|2021-05-28 13:54:10|||||||||2
1622210110000|2021-05-28 13:55:10|1892|1891|1892|1891|1892.5|1891.5|1891.5|1891|2000
1622210140000|2021-05-28 13:55:40|||||||||2
1622210160000|2021-05-28 13:56:00|||||||||7
1622210170000|2021-05-28 13:56:10|||||||||880
1622210180000|2021-05-28 13:56:20|||||||||320
1622210190000|2021-05-28 13:56:30|||||||||250
1622210210000|2021-05-28 13:56:50|||||||||194
1622210220000|2021-05-28 13:57:00|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|967
1622210260000|2021-05-28 13:57:40|1892|1891|1892|1891|1892|1891.5|1892|1890.5|1650
1622210270000|2021-05-28 13:57:50|||||||||170
1622210280000|2021-05-28 13:58:00||1890.5||1890.5||1890.5||1890.5|120
1622210290000|2021-05-28 13:58:10|||||||||166
1622210300000|2021-05-28 13:58:20|||||||||227
1622210310000|2021-05-28 13:58:30|||||||||2
1622210320000|2021-05-28 13:58:40|1891.5||1891.5||1891.5||1891.5||0
1622210330000|2021-05-28 13:58:50|1892|1891|1893|1892.5|1893|1892.5|1892|1891|1093
1622210370000|2021-05-28 13:59:30|||||||||15
1622210380000|2021-05-28 13:59:40|1892|1892|1892|1891|1892|1892|1892|1891|2452
1622210390000|2021-05-28 13:59:50|||||||||681
1622210400000|2021-05-28 14:00:00|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|621
1622210410000|2021-05-28 14:00:10|||||||||1
1622210420000|2021-05-28 14:00:20|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|14
1622210430000|2021-05-28 14:00:30|1892|1891|1892|1890.5|1893|1892|1892|1890.5|1201
1622210440000|2021-05-28 14:00:40|||||||||21
1622210470000|2021-05-28 14:01:10|1892.5|1891|1893|1892|1893|1892|1892.5|1891|690
1622210510000|2021-05-28 14:01:50|||||||||2
1622210550000|2021-05-28 14:02:30|1892.5|1891.5|1892|1891.5|1892.5|1892|1892|1891.5|538
1622210580000|2021-05-28 14:03:00|1891.5|1891|1892|1891|1892|1891|1891.5|1891|1233
1622210590000|2021-05-28 14:03:10|1891.5|1891.5|1892|1891|1892.5|1891.5|1891.5|1891|732
1622210600000|2021-05-28 14:03:20|||||||||198
1622210610000|2021-05-28 14:03:30|||||||||104
1622210620000|2021-05-28 14:03:40|||||||||340
1622210640000|2021-05-28 14:04:00|||||||||2
1622210660000|2021-05-28 14:04:20||1891.5||1891||1891.5||1891|1943
1622210670000|2021-05-28 14:04:30|||||||||102
1622210690000|2021-05-28 14:04:50|1891.5||1892||1892||1891.5||0
1622210710000|2021-05-28 14:05:10|1891.5|1890.5|1891.5|1890.5|1892|1891.5|1890.5|1889.5|4187
1622210720000|2021-05-28 14:05:20|1892|1891|1892|1891|1892.5|1892|1892|1891|771
1622210730000|2021-05-28 14:05:30||1891.5||1891||1891.5||1891|7
1622210740000|2021-05-28 14:05:40|||||||||2
1622210750000|2021-05-28 14:05:50|1891.5|1890.5|1891|1890.5|1891.5|1890.5|1891|1890.5|935
1622210760000|2021-05-28 14:06:00|||||||||17
1622210780000|2021-05-28 14:06:20|||||||||79
1622210800000|2021-05-28 14:06:40|1891.5|1891|1892|1891|1893|1892|1891.5|1891|2468
1622210810000|2021-05-28 14:06:50|||||||||20
1622210830000|2021-05-28 14:07:10||1891.5||1891||1891.5||1891|520
1622210850000|2021-05-28 14:07:30|1891.5||1891.5||1891.5||1891.5||0
1622210860000|2021-05-28 14:07:40|1892|1891.5|1892|1891.5|1893.5|1892.5|1892|1891.5|3267
1622210870000|2021-05-28 14:07:50|||||||||410
1622210880000|2021-05-28 14:08:00|||||||||2
1622210890000|2021-05-28 14:08:10|||||||||1
1622210930000|2021-05-28 14:08:50|1891.5|1891|1892|1891|1892|1891|1891.5|1891|1467
1622210950000|2021-05-28 14:09:10|||||||||410
1622210980000|2021-05-28 14:09:40|||||||||121
1622210990000|2021-05-28 14:09:50|||||||||680
1622211000000|2021-05-28 14:10:00|1891.5|1891.5|1892|1891.5|1892.5|1892|1891.5|1891|3245
1622211010000|2021-05-28 14:10:10|1891.5|1891|1891.5|1891|1891.5|1891|1891.5|1891|131
1622211020000|2021-05-28 14:10:20|1892|1891.5|1892|1891.5|1892.5|1891.5|1892|1891.5|496
1622211040000|2021-05-28 14:10:40|||||||||2
1622211050000|2021-05-28 14:10:50|1891.5|1891|1892.5|1892|1893|1892|1891.5|1891|4896
1622211060000|2021-05-28 14:11:00|1893||1892.5||1893||1892.5||298
1622211070000|2021-05-28 14:11:10|1893|1892.5|1893|1892|1893.5|1892.5|1893|1892|864
1622211080000|2021-05-28 14:11:20|||||||||2
1622211090000|2021-05-28 14:11:30||1892.5||1892.5||1892.5||1892.5|146
1622211100000|2021-05-28 14:11:40|||||||||2
1622211140000|2021-05-28 14:12:20|1892.5|1892|1892.5|1892|1893|1892|1892.5|1892|866
1622211150000|2021-05-28 14:12:30|||||||||2
1622211160000|2021-05-28 14:12:40|||||||||68
1622211170000|2021-05-28 14:12:50|1893||1892.5||1893||1892.5||547
1622211180000|2021-05-28 14:13:00|||||||||418
1622211190000|2021-05-28 14:13:10|||||||||2
1622211200000|2021-05-28 14:13:20|||||||||100
1622211220000|2021-05-28 14:13:40|1893|1892.5|1893|1892.5|1893|1892.5|1892.5|1892|1001
1622211230000|2021-05-28 14:13:50||1892||1892.5||1892.5||1892|369
1622211250000|2021-05-28 14:14:10|1893.5|1893|1893.5|1892.5|1893.5|1893|1893|1892.5|1063
1622211260000|2021-05-28 14:14:20|1894|1893|1894|1893.5|1894.5|1893.5|1893.5|1893|2048
1622211270000|2021-05-28 14:14:30|||||||||2
1622211280000|2021-05-28 14:14:40|1894.5|1894|1895|1894.5|1895.5|1894.5|1894.5|1894|1040
1622211290000|2021-05-28 14:14:50|||||||||236
1622211300000|2021-05-28 14:15:00|||||||||2
1622211310000|2021-05-28 14:15:10|||||||||191
1622211320000|2021-05-28 14:15:20|1894.5|1894|1894.5|1894|1894.5|1894|1894.5|1894|2147
1622211330000|2021-05-28 14:15:30|1894|1893.5|1893.5|1893|1894|1893.5|1893.5|1893|1887
1622211340000|2021-05-28 14:15:40|||||||||10
1622211350000|2021-05-28 14:15:50|1893|1892.5|1892.5|1892|1893|1892.5|1892.5|1892|409
1622211360000|2021-05-28 14:16:00|1892|1891.5|1892|1891|1892|1891.5|1891.5|1891|695
1622211380000|2021-05-28 14:16:20|||||||||2
1622211390000|2021-05-28 14:16:30|||||||||315
1622211410000|2021-05-28 14:16:50|||||||||500
1622211430000|2021-05-28 14:17:10|||||||||100
1622211440000|2021-05-28 14:17:20|1891.5||1892||1892||1891.5||90
1622211460000|2021-05-28 14:17:40|1891.5|1891.5|1892|1891.5|1892|1891.5|1891.5|1891|1214
1622211470000|2021-05-28 14:17:50|||||||||107
1622211490000|2021-05-28 14:18:10||1891||1891.5||1891.5||1891|330
1622211500000|2021-05-28 14:18:20|1891.5|1891|1892|1891.5|1892|1891.5|1891.5|1891|1222
1622211510000|2021-05-28 14:18:30|||||||||317
1622211520000|2021-05-28 14:18:40|||||||||2
1622211530000|2021-05-28 14:18:50|1892.5|1892|1892.5|1892|1893|1892.5|1892.5|1892|630
1622211540000|2021-05-28 14:19:00|||||||||136
1622211580000|2021-05-28 14:19:40|1893|1892.5|1892.5|1892|1893|1892.5|1892.5|1892|776
1622211590000|2021-05-28 14:19:50|||||||||807
1622211600000|2021-05-28 14:20:00|||||||||312
1622211620000|2021-05-28 14:20:20|1892|1891.5|1892|1891.5|1892|1892|1892|1891.5|844
1622211630000|2021-05-28 14:20:30|1892.5|1892|1892|1891.5|1892.5|1892|1892|1891.5|1285
1622211650000|2021-05-28 14:20:50|1891.5|1891|1892|1891|1892|1891.5|1891.5|1891|426
1622211660000|2021-05-28 14:21:00||1891.5||1891.5||1891.5||1891.5|2
1622211680000|2021-05-28 14:21:20|||||||||2
1622211710000|2021-05-28 14:21:50|||||||||851
1622211720000|2021-05-28 14:22:00|||||||||2
1622211730000|2021-05-28 14:22:10|||||||||5
1622211750000|2021-05-28 14:22:30|1891.5|1891|1892|1891|1892|1891|1891.5|1891|1458
1622211760000|2021-05-28 14:22:40||1891.5||1891.5||1891.5||1891|1265
1622211770000|2021-05-28 14:22:50|||||||||2
1622211780000|2021-05-28 14:23:00||1891||1891||1891||1891|67
1622211800000|2021-05-28 14:23:20|||||||||2
1622211820000|2021-05-28 14:23:40|1891.5|1890.5|1892|1891|1892|1891|1891.5|1890.5|4007
1622211830000|2021-05-28 14:23:50||1891.5||1891||1891.5||1891|597
1622211840000|2021-05-28 14:24:00|||||||||1154
1622211850000|2021-05-28 14:24:10|||||||||34
1622211870000|2021-05-28 14:24:30|||||||||2
1622211880000|2021-05-28 14:24:40|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|188
1622211900000|2021-05-28 14:25:00|||||||||2
1622211930000|2021-05-28 14:25:30|||||||||64
1622211970000|2021-05-28 14:26:10|||||||||118
1622212000000|2021-05-28 14:26:40|||||||||384
1622212010000|2021-05-28 14:26:50|||||||||26
1622212030000|2021-05-28 14:27:10||1891||1890.5||1891||1890.5|144
1622212040000|2021-05-28 14:27:20|||||||||69
1622212050000|2021-05-28 14:27:30|||||||||196
1622212060000|2021-05-28 14:27:40|1892|1891|1893|1892|1893|1892|1892|1890.5|1657
1622212070000|2021-05-28 14:27:50||1892.5||1892||1892.5||1892|452
1622212080000|2021-05-28 14:28:00|1892.5|1891.5|1892.5|1892|1893|1892|1892|1891.5|1294
1622212090000|2021-05-28 14:28:10|1893||1892.5||1893||1892.5||219
1622212100000|2021-05-28 14:28:20|1893||1893||1893||1892.5||289
1622212110000|2021-05-28 14:28:30|1892.5|1892.5|1894|1893|1894|1893|1892.5|1892.5|835
1622212120000|2021-05-28 14:28:40|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|328
1622212130000|2021-05-28 14:28:50|1895|1893.5|1894.5|1893.5|1895|1893.5|1893.5|1893|2927
1622212140000|2021-05-28 14:29:00|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892|522
1622212150000|2021-05-28 14:29:10|||||||||5
1622212170000|2021-05-28 14:29:30|1893|1892|1893|1892|1893|1892|1892.5|1892|765
1622212190000|2021-05-28 14:29:50|||||||||692
1622212200000|2021-05-28 14:30:00|1892.5|1892.5|1893|1892|1893|1892.5|1892.5|1892|2392
1622212210000|2021-05-28 14:30:10||1892.5||1892||1892.5||1892|548
1622212220000|2021-05-28 14:30:20|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|542
1622212250000|2021-05-28 14:30:50|||||||||3
1622212260000|2021-05-28 14:31:00||1892||1891.5||1892||1891.5|1044
1622212270000|2021-05-28 14:31:10|||||||||2
1622212290000|2021-05-28 14:31:30|||||||||52728
1622212310000|2021-05-28 14:31:50|||||||||22
1622212330000|2021-05-28 14:32:10|||||||||5
1622212340000|2021-05-28 14:32:20|||||||||252
1622212350000|2021-05-28 14:32:30|||||||||262
1622212380000|2021-05-28 14:33:00|1892|1891|1891.5|1891|1892|1891.5|1891.5|1891|9622
1622212390000|2021-05-28 14:33:10|1892||1892||1892||1892||70
1622212410000|2021-05-28 14:33:30|||||||||2
1622212420000|2021-05-28 14:33:40|1891.5|1891.5|1892|1891|1892|1891.5|1891.5|1891|887
1622212430000|2021-05-28 14:33:50|||||||||515
1622212440000|2021-05-28 14:34:00|||||||||2
1622212460000|2021-05-28 14:34:20||1891.5||1891||1891.5||1891|1634
1622212500000|2021-05-28 14:35:00|1891.5|1890.5|1891.5|1890.5|1892|1890.5|1891|1890.5|1193
1622212510000|2021-05-28 14:35:10|1891||1891.5||1891.5||1891||513
1622212570000|2021-05-28 14:36:10|||||||||639
1622212580000|2021-05-28 14:36:20|1891|1891|1891.5|1891|1892|1891|1891|1891|919
1622212590000|2021-05-28 14:36:30|1892|1891.5|1892|1891.5|1892|1891.5|1892|1891|1084
1622212600000|2021-05-28 14:36:40|1891.5|1891|1891.5|1891|1891.5|1891|1891.5|1891|483
1622212610000|2021-05-28 14:36:50|1892||1892||1892||1891.5||317
1622212650000|2021-05-28 14:37:30||1891.5||1891||1891.5||1891|829
1622212660000|2021-05-28 14:37:40|||||||||157
1622212670000|2021-05-28 14:37:50|1891.5|1891.5|1892|1891.5|1892|1891.5|1891.5|1891.5|1729
1622212680000|2021-05-28 14:38:00|||||||||477
1622212700000|2021-05-28 14:38:20|||||||||263
1622212710000|2021-05-28 14:38:30|||||||||180
1622212720000|2021-05-28 14:38:40|||||||||31
1622212730000|2021-05-28 14:38:50|1891.5|1891|1891.5|1891|1891.5|1891|1891.5|1891|490
1622212740000|2021-05-28 14:39:00|1892|1891.5|1892|1891|1892|1891.5|1891.5|1891|585
1622212770000|2021-05-28 14:39:30|||||||||217
1622212810000|2021-05-28 14:40:10|||||||||403
1622212840000|2021-05-28 14:40:40|||||||||372
1622212860000|2021-05-28 14:41:00|1891.5|1890.5|1892|1891|1892|1891.5|1891|1890.5|989
1622212870000|2021-05-28 14:41:10|1891.5||1891.5||1891.5||1891.5||0
1622212890000|2021-05-28 14:41:30|1892||1892||1892||1891.5||613
1622212910000|2021-05-28 14:41:50|1891.5||1891.5||1891.5||1891.5||442
1622212920000|2021-05-28 14:42:00|1892|1891.5|1892|1891|1892|1891.5|1892|1891|438
1622212950000|2021-05-28 14:42:30|||||||||16
1622212960000|2021-05-28 14:42:40|||||||||276
1622212990000|2021-05-28 14:43:10|||||||||298
1622213040000|2021-05-28 14:44:00|||||||||220
1622213050000|2021-05-28 14:44:10|||||||||353
1622213130000|2021-05-28 14:45:30|1891.5||1891.5||1891.5||1891.5||0
1622213140000|2021-05-28 14:45:40|1892||1892||1892||1891.5||896
1622213150000|2021-05-28 14:45:50||1891.5||1891||1891.5||1891|168
1622213160000|2021-05-28 14:46:00|||||||||237
1622213190000|2021-05-28 14:46:30|1891.5|1890.5|1892|1891|1892|1891|1891|1890.5|1921
1622213200000|2021-05-28 14:46:40|1891.5|1890.5|1891|1890.5|1891.5|1890.5|1890.5|1890|2048
1622213220000|2021-05-28 14:47:00|1891.5||1891.5||1891.5||1891||1305
1622213230000|2021-05-28 14:47:10|1891|1890|1891.5|1890.5|1891.5|1890.5|1891|1890|432
1622213240000|2021-05-28 14:47:20|1891|1890|1891|1890|1891|1890|1891|1890|246
1622213250000|2021-05-28 14:47:30|||||||||491
1622213280000|2021-05-28 14:48:00||1890.5||1890.5||1890.5||1890.5|122
1622213290000|2021-05-28 14:48:10|1891.5|1891|1891|1890|1891.5|1891|1891|1890|2801
1622213300000|2021-05-28 14:48:20|||||||||127
1622213310000|2021-05-28 14:48:30||1890.5||1890.5||1890.5||1890.5|31
1622213330000|2021-05-28 14:48:50|||||||||744
1622213350000|2021-05-28 14:49:10|1891.5|1890|1891|1889.5|1891.5|1890|1890.5|1889.5|1352
1622213360000|2021-05-28 14:49:20|||||||||5
1622213390000|2021-05-28 14:49:50|||||||||69
1622213420000|2021-05-28 14:50:20|1890.5||1890.5||1890.5||1890.5||1104
1622213430000|2021-05-28 14:50:30|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|1158
1622213440000|2021-05-28 14:50:40|1890||1890.5||1890.5||1890||151
1622213450000|2021-05-28 14:50:50|1890|1889|1890|1889|1890|1889|1890|1889|487
1622213460000|2021-05-28 14:51:00|1889.5|1888.5|1888.5|1887.5|1890|1888.5|1888|1887|3476
1622213470000|2021-05-28 14:51:10|1888|1887|1888.5|1887.5|1889|1888.5|1888|1887|2494
1622213480000|2021-05-28 14:51:20|1888|1887|1888|1887|1888|1887|1887.5|1887|257
1622213490000|2021-05-28 14:51:30|1887.5|1886.5|1887.5|1886.5|1888|1887|1887.5|1886.5|973
1622213500000|2021-05-28 14:51:40|1887|1887|1888|1887|1888|1887|1887|1887|810
1622213510000|2021-05-28 14:51:50|1887.5||1888||1888||1887.5||16
1622213570000|2021-05-28 14:52:50|1887.5|1886.5|1887|1886|1887.5|1886.5|1886.5|1885.5|3107
1622213580000|2021-05-28 14:53:00|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|776
1622213590000|2021-05-28 14:53:10|1888|1887|1890|1888.5|1890|1888.5|1888|1887|1340
1622213610000|2021-05-28 14:53:30|||||||||1000
1622213620000|2021-05-28 14:53:40||1889||1889||1889||1889|213
1622213630000|2021-05-28 14:53:50|||||||||100
1622213640000|2021-05-28 14:54:00|1889.5|1888.5|1889.5|1888.5|1889.5|1889|1889|1888|3049
1622213670000|2021-05-28 14:54:30|||||||||85
1622213800000|2021-05-28 14:56:40|||||||||266
1622213820000|2021-05-28 14:57:00|||||||||131
1622213830000|2021-05-28 14:57:10|||||||||177
1622213840000|2021-05-28 14:57:20|1889|1889|1889.5|1889|1890|1889|1889|1888.5|955
1622213850000|2021-05-28 14:57:30|1890|1889.5|1890|1888.5|1890.5|1889.5|1889|1888.5|1415
1622213860000|2021-05-28 14:57:40|1889.5|1888|1889|1888|1889.5|1888.5|1888.5|1887.5|2224
1622213870000|2021-05-28 14:57:50|||||||||865
1622213890000|2021-05-28 14:58:10||1888.5||1888.5||1888.5||1888.5|0
1622213900000|2021-05-28 14:58:20|1889.5|1888|1890|1888.5|1890|1889|1889.5|1888|685
1622213920000|2021-05-28 14:58:40|||||||||100
1622213940000|2021-05-28 14:59:00||1889||1889||1889||1889|0
1622213950000|2021-05-28 14:59:10|||||||||805
1622213980000|2021-05-28 14:59:40|||||||||38
1622213990000|2021-05-28 14:59:50|1889.5|1888.5|1888.5|1887.5|1890|1888.5|1888|1887.5|3656
1622214000000|2021-05-28 15:00:00|1888|1887|1888.5|1887|1888.5|1887|1888|1887|1264
1622214030000|2021-05-28 15:00:30|||||||||2313
1622214040000|2021-05-28 15:00:40|||||||||1356
1622214060000|2021-05-28 15:01:00|||||||||311
1622214070000|2021-05-28 15:01:10|1888|1887.5|1888|1887|1888|1887.5|1888|1887|168
1622214080000|2021-05-28 15:01:20|||||||||105
1622214110000|2021-05-28 15:01:50|1887.5|1886.5|1885.5|1884.5|1888|1887|1885.5|1884.5|5018
1622214120000|2021-05-28 15:02:00||1885||1884.5||1885||1884.5|431
1622214130000|2021-05-28 15:02:10|1886|1885|1886.5|1885.5|1886.5|1885.5|1886|1885|1784
1622214140000|2021-05-28 15:02:20||1886||1886||1886||1886|0
1622214150000|2021-05-28 15:02:30||1885.5||1885.5||1885.5||1885.5|80
1622214160000|2021-05-28 15:02:40|||||||||150
1622214170000|2021-05-28 15:02:50||1886||1885.5||1886||1885.5|773
1622214180000|2021-05-28 15:03:00|||||||||8
1622214200000|2021-05-28 15:03:20|||||||||300
1622214210000|2021-05-28 15:03:30|1887|1886|1889|1887.5|1889|1888|1887|1885.5|2449
1622214220000|2021-05-28 15:03:40|1888.5||1888.5||1888.5||1888.5||0
1622214230000|2021-05-28 15:03:50|||||||||500
1622214240000|2021-05-28 15:04:00|1888||1888||1888||1888||0
1622214250000|2021-05-28 15:04:10|1888.5|1887|1888|1887|1888.5|1887|1888|1887|640
1622214260000|2021-05-28 15:04:20|||||||||420
1622214270000|2021-05-28 15:04:30|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887|686
1622214310000|2021-05-28 15:05:10|||||||||210
1622214320000|2021-05-28 15:05:20|1888|1887|1888|1887|1888|1887|1888|1887|831
1622214360000|2021-05-28 15:06:00|||||||||315
1622214370000|2021-05-28 15:06:10|||||||||411
1622214410000|2021-05-28 15:06:50||1887.5||1887||1887.5||1887|344
1622214430000|2021-05-28 15:07:10|1888.5|1887.5|1889|1888|1889|1888|1888.5|1887.5|1115
1622214440000|2021-05-28 15:07:20|||||||||105
1622214460000|2021-05-28 15:07:40|1888.5|1887.5|1888.5|1887.5|1889|1888|1888.5|1887.5|1400
1622214470000|2021-05-28 15:07:50|||||||||2
1622214480000|2021-05-28 15:08:00|||||||||62
1622214490000|2021-05-28 15:08:10|||||||||1053
1622214500000|2021-05-28 15:08:20|1889|1888|1891.5|1890|1891.5|1890|1889|1887.5|1655
1622214510000|2021-05-28 15:08:30|1891||1891||1891||1891||0
1622214540000|2021-05-28 15:09:00|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1374
1622214560000|2021-05-28 15:09:20|1890|1889|1890|1889|1890|1889|1889.5|1889|2888
1622214570000|2021-05-28 15:09:30|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890|1889|1007
1622214590000|2021-05-28 15:09:50|||||||||69
1622214620000|2021-05-28 15:10:20|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|1034
1622214630000|2021-05-28 15:10:30|1890|1889|1890|1889|1890|1889|1890|1889|181
1622214640000|2021-05-28 15:10:40|||||||||224
1622214660000|2021-05-28 15:11:00|1889.5|1888.5|1889.5|1888.5|1890|1889|1889.5|1888.5|2545
1622214680000|2021-05-28 15:11:20|||||||||204
1622214700000|2021-05-28 15:11:40|||||||||2
1622214710000|2021-05-28 15:11:50||1889||1889||1889||1889|0
1622214720000|2021-05-28 15:12:00|1889|1888.5|1889|1888|1889.5|1888.5|1889|1888|1636
1622214740000|2021-05-28 15:12:20|||||||||133
1622214780000|2021-05-28 15:13:00|1888.5|1887.5|1888.5|1887.5|1889|1888|1888.5|1887.5|1180
1622214800000|2021-05-28 15:13:20|1888||1888.5||1888.5||1888||2
1622214830000|2021-05-28 15:13:50|1889|1888|1891|1889.5|1891|1889.5|1888.5|1888|5729
1622214840000|2021-05-28 15:14:00|1891.5|1890|1891|1890|1891.5|1890|1891|1890|0
1622214860000|2021-05-28 15:14:20|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|3
1622214900000|2021-05-28 15:15:00|1891|1890.5|1889.5|1888.5|1891.5|1890.5|1889.5|1888.5|153
1622214910000|2021-05-28 15:15:10|1889|1888|1890|1888.5|1890|1888.5|1889|1888|190
1622214920000|2021-05-28 15:15:20|1889.5|1889.5|1891.5|1889.5|1891.5|1889.5|1889.5|1889.5|206
1622214930000|2021-05-28 15:15:30|1891|1889|1891|1889|1891|1889|1891|1889|0
1622214940000|2021-05-28 15:15:40|1891.5|1889.5|1890.5|1889|1891.5|1889.5|1890.5|1889|0
1622214950000|2021-05-28 15:15:50|1891|1889.5|1891|1889.5|1891|1889.5|1891|1889.5|0
1622214960000|2021-05-28 15:16:00|1890.5|1889|1891|1889.5|1891|1889.5|1890.5|1889|0
1622214970000|2021-05-28 15:16:10|1890.5|1889|1890.5|1889|1891|1889.5|1890.5|1889|0
1622215000000|2021-05-28 15:16:40|1891|1889.5|1890.5|1889|1891|1889.5|1890.5|1889|0
1622215020000|2021-05-28 15:17:00|1891|1889.5|1890|1889|1891|1889.5|1890|1889|10
1622215030000|2021-05-28 15:17:10|1889.5|1888.5|1889.5|1888|1890|1889|1889.5|1888|20
1622215040000|2021-05-28 15:17:20|1890|1888.5|1890|1888.5|1890.5|1889|1890|1888.5|100
1622215050000|2021-05-28 15:17:30|1890.5|1889|1891|1889|1891|1889|1890.5|1888.5|54
1622215070000|2021-05-28 15:17:50|1890.5||1890.5||1890.5||1890.5||0
1622215090000|2021-05-28 15:18:10|1891|1889.5|1890.5|1888.5|1891|1889.5|1890|1888.5|110
1622215100000|2021-05-28 15:18:20|1891|1889|1890.5|1889|1891|1889|1890.5|1889|0
1622215110000|2021-05-28 15:18:30|1891|1888.5|1891|1889|1891|1889|1890.5|1888.5|0
1622215130000|2021-05-28 15:18:50|1890.5|1889.5|1891|1890|1891.5|1890.5|1890.5|1889|125
1622215140000|2021-05-28 15:19:00|1891.5|1890.5|1893|1891|1893|1891|1891|1890|1
1622215150000|2021-05-28 15:19:10|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|0
1622215160000|2021-05-28 15:19:20|1893|1891|1893|1891.5|1893|1891.5|1892.5|1890.5|0
1622215170000|2021-05-28 15:19:30|1892|1890.5|1892|1890.5|1892.5|1891.5|1892|1890.5|201
1622215180000|2021-05-28 15:19:40|1892.5|1891|1892|1891|1892.5|1891.5|1892|1891|0
1622215190000|2021-05-28 15:19:50|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|0
1622215200000|2021-05-28 15:20:00|1892|1891|1892|1891|1892|1891|1892|1891|65
1622215210000|2021-05-28 15:20:10|1892.5|1891.5|1892|1890.5|1892.5|1891.5|1892|1890.5|76
1622215230000|2021-05-28 15:20:30|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|0
1622215240000|2021-05-28 15:20:40|1892|1890.5|1892|1890.5|1892|1890.5|1892|1890.5|0
1622215250000|2021-05-28 15:20:50|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|0
1622215260000|2021-05-28 15:21:00|1892|1890.5|1892.5|1890.5|1892.5|1890.5|1891.5|1890|595
1622215270000|2021-05-28 15:21:10|1892|1890|1892|1890.5|1892|1890.5|1891.5|1890|0
1622215280000|2021-05-28 15:21:20|1891.5|1890|1892|1890.5|1892|1890.5|1891.5|1890|105
1622215290000|2021-05-28 15:21:30|1891.5|1890|1892|1890.5|1892|1890.5|1891.5|1890|3
1622215300000|2021-05-28 15:21:40|1891.5|1890|1892|1890.5|1892.5|1891|1891.5|1890|217
1622215310000|2021-05-28 15:21:50|1892.5|1891|1892|1890.5|1892.5|1891|1892|1890.5|0
1622215320000|2021-05-28 15:22:00|1892.5|1891|1891.5|1890.5|1892.5|1891|1891.5|1890.5|0
1622215330000|2021-05-28 15:22:10|1892|1891|1892|1891|1892|1891|1891.5|1890.5|0
1622215340000|2021-05-28 15:22:20|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|0
1622215350000|2021-05-28 15:22:30|1892|1891|1892.5|1891|1892.5|1891|1892|1891|1
1622215360000|2021-05-28 15:22:40|1892|1890.5|1892|1890.5|1892|1890.5|1892|1890.5|0
1622215370000|2021-05-28 15:22:50|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|0
1622215380000|2021-05-28 15:23:00|1892|1890.5|1892.5|1891|1892.5|1891|1892|1890.5|0
1622215390000|2021-05-28 15:23:10|1892|1890.5|1892.5|1891|1892.5|1891|1892|1890.5|0
1622215400000|2021-05-28 15:23:20|1892|1890.5|1892|1890.5|1892|1890.5|1891.5|1890|17
1622215410000|2021-05-28 15:23:30|1891.5|1890|1892|1890.5|1892|1890.5|1891.5|1890|0
1622215420000|2021-05-28 15:23:40|1891.5|1890|1891.5|1890|1891.5|1890|1891.5|1890|0
1622215440000|2021-05-28 15:24:00|1892|1890.5|1893|1891.5|1894.5|1893|1891.5|1890|574
1622215450000|2021-05-28 15:24:10|1893.5|1892|1892.5|1891|1893.5|1892|1892.5|1891|5
1622215460000|2021-05-28 15:24:20|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|0
1622215470000|2021-05-28 15:24:30|1892.5|1891|1892.5|1891.5|1893|1891.5|1892|1891|0
1622215480000|2021-05-28 15:24:40|1892|1891|1892|1891|1892.5|1891.5|1892|1891|0
1622215490000|2021-05-28 15:24:50|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|0
1622215500000|2021-05-28 15:25:00|1892|1890.5|1891.5|1890.5|1892.5|1891|1891.5|1890|248
1622215510000|2021-05-28 15:25:10|1891|1890|1891.5|1890.5|1892|1891|1891|1890|76
1622215520000|2021-05-28 15:25:20|1892|1891|1892|1890.5|1892|1891|1891.5|1890.5|0
1622215530000|2021-05-28 15:25:30|1892.5|1891|1892.5|1891|1892.5|1891|1892|1890.5|100
1622215540000|2021-05-28 15:25:40|1892|1890.5|1892.5|1891|1892.5|1891|1892|1890.5|0
1622215550000|2021-05-28 15:25:50|1892|1890.5|1892.5|1891|1892.5|1891|1891.5|1890.5|72
1622215560000|2021-05-28 15:26:00|1892|1890.5|1892|1890.5|1892.5|1891|1891.5|1890|207
1622215570000|2021-05-28 15:26:10|1891.5|1890|1892|1890.5|1892|1890.5|1891.5|1890|228
1622215580000|2021-05-28 15:26:20|1891.5|1890|1891.5|1890.5|1892|1891|1891.5|1890|0
1622215590000|2021-05-28 15:26:30|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890.5|1
1622215600000|2021-05-28 15:26:40|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890.5|0
1622215610000|2021-05-28 15:26:50|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890.5|0
1622215620000|2021-05-28 15:27:00|1892|1890|1891|1890|1892|1890.5|1891|1890|0
1622215640000|2021-05-28 15:27:20|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|0
1622215650000|2021-05-28 15:27:30|1892|1890.5|1891.5|1890|1892|1890.5|1891.5|1890|28
1622215670000|2021-05-28 15:27:50|1892|1890.5|1891|1889|1892|1890.5|1891|1889|533
1622215680000|2021-05-28 15:28:00|1891.5|1889.5|1890.5|1889|1891.5|1889.5|1890|1888.5|239
1622215690000|2021-05-28 15:28:10|1890|1888.5|1890|1889|1890.5|1889.5|1890|1888.5|0
1622215700000|2021-05-28 15:28:20|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890|1889|97
1622215710000|2021-05-28 15:28:30|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|14
1622215720000|2021-05-28 15:28:40|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|0
1622215730000|2021-05-28 15:28:50|1890|1889|1890|1889|1890.5|1889.5|1890|1889|0
1622215740000|2021-05-28 15:29:00|1889.5|1888.5|1890|1889|1890|1889|1889.5|1888.5|0
1622215750000|2021-05-28 15:29:10|1889.5|1888.5|1889.5|1888.5|1890|1889|1889.5|1888|92
1622215760000|2021-05-28 15:29:20|1890|1889|1890.5|1889|1890.5|1889|1889|1888|0
1622215770000|2021-05-28 15:29:30|1890|1888.5|1890|1888.5|1890.5|1889|1890|1888.5|0
1622215780000|2021-05-28 15:29:40|1890.5|1889|1892|1890.5|1892|1890.5|1890|1888.5|102
1622215790000|2021-05-28 15:29:50|1891.5|1890|1893|1891|1893|1891|1891.5|1890|78
1622530810000|2021-06-01 07:00:10|1885.5|1868|1866.5|1860|1885.5|1873.5|1866.5|1860|1018
1622530820000|2021-06-01 07:00:20|1866|1860.5|1868|1863|1868|1863.5|1865.5|1860.5|3552
1622530830000|2021-06-01 07:00:30|||||||||1151
1622530840000|2021-06-01 07:00:40|||||||||277
1622530850000|2021-06-01 07:00:50||1863.5||1865.5||1865.5||1863|311
1622530860000|2021-06-01 07:01:00|1873.5|1866|1873|1869.5|1876.5|1869.5|1873|1865.5|116
1622530880000|2021-06-01 07:01:20|1872.5|1869|1870|1863.5|1872.5|1869.5|1869.5|1863.5|3477
1622530890000|2021-06-01 07:01:30|1869.5|1863|1869|1861.5|1869.5|1863|1869|1861.5|627
1622530900000|2021-06-01 07:01:40|||||||||82
1622530910000|2021-06-01 07:01:50|1868.5||1865.5||1868.5||1865.5||1
1622530920000|2021-06-01 07:02:00|1865||1865||1865||1865||22
1622530930000|2021-06-01 07:02:10|1865.5|1862|1872|1863.5|1874.5|1865.5|1865.5|1862|128
1622530940000|2021-06-01 07:02:20|1871.5|1864|1871.5|1864|1872|1864|1871.5|1864|10
1622530960000|2021-06-01 07:02:40||1863.5||1863.5||1863.5||1863.5|314
1622530970000|2021-06-01 07:02:50|1871||1870.5||1871||1870.5||177
1622530980000|2021-06-01 07:03:00|||||||||324
1622530990000|2021-06-01 07:03:10|||||||||16
1622531000000|2021-06-01 07:03:20|1870||1868.5||1870||1868.5||102
1622531010000|2021-06-01 07:03:30|1868||1868||1868||1868||117
1622531040000|2021-06-01 07:04:00|1867.5|1863|1871|1864.5|1871|1864.5|1865|1861.5|637
1622531050000|2021-06-01 07:04:10|1871.5|1865|1873|1865.5|1873|1865.5|1871|1865|97
1622531060000|2021-06-01 07:04:20|||||||||46
1622531070000|2021-06-01 07:04:30|||||||||1061
1622531090000|2021-06-01 07:04:50|||||||||30
1622531100000|2021-06-01 07:05:00||1866.5||1867||1867||1866.5|194
1622531110000|2021-06-01 07:05:10|||||||||260
1622531120000|2021-06-01 07:05:20|||||||||404
1622531130000|2021-06-01 07:05:30|||||||||40
1622531140000|2021-06-01 07:05:40|1872.5||1871.5||1872.5||1871.5||107
1622531150000|2021-06-01 07:05:50|1871||1870.5||1871||1870.5||159
1622531160000|2021-06-01 07:06:00|||||||||363
1622531170000|2021-06-01 07:06:10|||||||||308
1622531180000|2021-06-01 07:06:20|||||||||50
1622531190000|2021-06-01 07:06:30|1870||1870||1870||1870||1
1622531200000|2021-06-01 07:06:40|||||||||134
1622531220000|2021-06-01 07:07:00|1870.5|1867.5|1868|1864|1872.5|1868|1865|1863.5|2481
1622531230000|2021-06-01 07:07:10|||||||||15
1622531240000|2021-06-01 07:07:20|||||||||1
1622531260000|2021-06-01 07:07:40|1869|1864.5|1867|1865.5|1870.5|1866.5|1867|1864.5|1163
1622531270000|2021-06-01 07:07:50|1867.5|1866|1867.5|1865.5|1867.5|1866|1867.5|1865.5|272
1622531280000|2021-06-01 07:08:00|1869.5||1869||1869.5||1869||100
1622531290000|2021-06-01 07:08:10|1869.5|1866|1869|1865.5|1869.5|1866|1869|1865.5|160
1622531300000|2021-06-01 07:08:20|||||||||8
1622531330000|2021-06-01 07:08:50|1868.5||1868.5||1868.5||1868.5||26
1622531340000|2021-06-01 07:09:00|1869|1866|1868.5|1865.5|1869|1866.5|1866.5|1865.5|411
1622531360000|2021-06-01 07:09:20|1869|1866|1869|1865.5|1869|1866.5|1869|1865.5|136
1622531380000|2021-06-01 07:09:40|1868.5|1866|1871.5|1868.5|1871.5|1868.5|1868.5|1866|2757
1622531390000|2021-06-01 07:09:50|1871||1871||1871||1871||0
1622531400000|2021-06-01 07:10:00||1869||1868.5||1869||1868.5|1104
1622531410000|2021-06-01 07:10:10|1867.5|1868|1867.5|1865.5|1867.5|1868|1867|1865.5|1735
1622531420000|2021-06-01 07:10:20|1868.5|1866|1868.5|1866|1868.5|1866|1868.5|1866|161
1622531440000|2021-06-01 07:10:40||1865.5||1865.5||1865.5||1865.5|1
1622531450000|2021-06-01 07:10:50|||||||||216
1622531460000|2021-06-01 07:11:00|1869|1866|1871|1867|1871|1867|1869|1866|234
1622531470000|2021-06-01 07:11:10|1871.5|1867.5|1872|1868|1872|1868|1871.5|1867.5|36
1622531480000|2021-06-01 07:11:20||1868.5||1869||1869||1868|645
1622531490000|2021-06-01 07:11:30|1871.5|1868.5|1871|1868.5|1871.5|1869|1871|1868.5|12
1622531500000|2021-06-01 07:11:40|||||||||106
1622531520000|2021-06-01 07:12:00|1870.5|1867.5|1869|1867|1870.5|1867.5|1868.5|1865.5|479
1622531540000|2021-06-01 07:12:20|1869.5|1866.5|1869|1866|1870|1866.5|1869|1865.5|895
1622531550000|2021-06-01 07:12:30||1866.5||1866.5||1866.5||1866.5|6
1622531570000|2021-06-01 07:12:50|1868.5|1865.5|1867|1864|1868.5|1865.5|1867|1864|111
1622531580000|2021-06-01 07:13:00|||||||||534
1622531620000|2021-06-01 07:13:40|1867.5|1864.5|1867.5|1865|1869|1866|1867.5|1864|639
1622531640000|2021-06-01 07:14:00|1868|1865.5|1867.5|1865.5|1868.5|1866|1867.5|1865|483
1622531660000|2021-06-01 07:14:20|1867||1867||1867||1867||50
1622531670000|2021-06-01 07:14:30|1866.5|1864.5|1866|1864|1866.5|1864.5|1866|1864|115
1622531680000|2021-06-01 07:14:40|1865.5||1865.5||1865.5||1865.5||60
1622531700000|2021-06-01 07:15:00|1865|1863.5|1864|1863|1865|1864|1864|1863|162
1622531710000|2021-06-01 07:15:10|1865|1863.5|1865|1863|1865|1863.5|1865|1863|1138
1622531720000|2021-06-01 07:15:20|||||||||93
1622531730000|2021-06-01 07:15:30|1865.5|1863.5|1868|1866.5|1868.5|1866.5|1865.5|1863.5|2118
1622531740000|2021-06-01 07:15:40|||||||||479
1622531750000|2021-06-01 07:15:50|||||||||374
1622531790000|2021-06-01 07:16:30|||||||||134
1622531840000|2021-06-01 07:17:20|||||||||53
1622531850000|2021-06-01 07:17:30|1867.5|1866|1868|1866|1868|1866|1867.5|1866|459
1622531880000|2021-06-01 07:18:00|1869|1866.5|1869|1867.5|1869.5|1867.5|1869|1866.5|1151
1622531890000|2021-06-01 07:18:10|1868.5|1868|1868|1866.5|1868.5|1868|1868|1866.5|1688
1622531930000|2021-06-01 07:18:50|||||||||103
1622531940000|2021-06-01 07:19:00|1868.5|1867.5|1870|1868.5|1870.5|1869|1868.5|1867.5|1049
1622531950000|2021-06-01 07:19:10|1870.5|1869|1870|1868.5|1870.5|1869|1870|1868.5|927
1622531970000|2021-06-01 07:19:30||1869||1869||1869||1868.5|472
1622531980000|2021-06-01 07:19:40|||||||||7
1622531990000|2021-06-01 07:19:50|1869.5|1868.5|1870|1868.5|1870|1869|1869.5|1868.5|880
1622532000000|2021-06-01 07:20:00|1869.5|1868|1869.5|1868|1869.5|1868|1869.5|1867.5|1133
1622532020000|2021-06-01 07:20:20|||||||||104
1622532030000|2021-06-01 07:20:30||1868.5||1868.5||1868.5||1868.5|0
1622532040000|2021-06-01 07:20:40|||||||||152
1622532070000|2021-06-01 07:21:10|||||||||293
1622532080000|2021-06-01 07:21:20|1870||1870||1870||1870||154
1622532090000|2021-06-01 07:21:30|1869.5|1869|1867.5|1866.5|1870|1869|1867.5|1866.5|1938
1622532100000|2021-06-01 07:21:40|||||||||134
1622532140000|2021-06-01 07:22:20|||||||||270
1622532150000|2021-06-01 07:22:30|||||||||211
1622532200000|2021-06-01 07:23:20|||||||||1
1622532210000|2021-06-01 07:23:30|1867|1865.5|1866|1864|1867|1865.5|1866|1864|451
1622532230000|2021-06-01 07:23:50|1866.5|1864.5|1867|1865|1867|1865.5|1866.5|1864.5|535
1622532240000|2021-06-01 07:24:00|1867.5|1865.5|1868.5|1867.5|1869.5|1868|1867.5|1865.5|1058
1622532250000|2021-06-01 07:24:10|1869|1868|1869.5|1868|1870|1868.5|1869|1868|934
1622532280000|2021-06-01 07:24:40||1867.5||1867.5||1867.5||1867.5|0
1622532290000|2021-06-01 07:24:50|1870|1868|1869|1867.5|1870|1869.5|1868|1867.5|14202
1622532300000|2021-06-01 07:25:00|1868.5|1868|1868.5|1867.5|1868.5|1868|1868.5|1867.5|1534
1622532310000|2021-06-01 07:25:10|||||||||191
1622532340000|2021-06-01 07:25:40|||||||||370
1622532350000|2021-06-01 07:25:50|||||||||1000
1622532390000|2021-06-01 07:26:30|||||||||1
1622532400000|2021-06-01 07:26:40|1869|1868|1870.5|1869.5|1870.5|1869.5|1868.5|1867.5|1720
1622532410000|2021-06-01 07:26:50|||||||||26
1622532420000|2021-06-01 07:27:00||1870||1869.5||1870||1869.5|2203
1622532430000|2021-06-01 07:27:10|1871.5|1870|1873|1871|1873.5|1872|1871.5|1870|1520
1622532440000|2021-06-01 07:27:20|1872.5|1870.5|1871.5|1870|1872.5|1870.5|1871.5|1870|205
1622532480000|2021-06-01 07:28:00|||||||||400
1622532490000|2021-06-01 07:28:10|||||||||29
1622532510000|2021-06-01 07:28:30||1870.5||1870.5||1870.5||1870.5|134
1622532520000|2021-06-01 07:28:40|||||||||83
1622532530000|2021-06-01 07:28:50|1871|1870|1871|1870|1871|1870|1871|1870|295
1622532540000|2021-06-01 07:29:00|1870.5|1870.5|1871|1869.5|1871|1870.5|1870.5|1869.5|1070
1622532550000|2021-06-01 07:29:10||1870||1869.5||1870||1869.5|435
1622532560000|2021-06-01 07:29:20|||||||||422
1622532570000|2021-06-01 07:29:30|||||||||59
1622532580000|2021-06-01 07:29:40|||||||||212
1622532600000|2021-06-01 07:30:00|1871.5|1870|1871|1869.5|1871.5|1870.5|1871|1869.5|1216
1622532610000|2021-06-01 07:30:10|||||||||137
1622532620000|2021-06-01 07:30:20|||||||||132
1622532640000|2021-06-01 07:30:40|1870.5|1869|1870.5|1869|1870.5|1869|1870.5|1869|344
1622532680000|2021-06-01 07:31:20|||||||||50
1622532700000|2021-06-01 07:31:40|||||||||791
1622532720000|2021-06-01 07:32:00||1869.5||1869||1869.5||1869|622
1622532770000|2021-06-01 07:32:50|1870||1870||1870||1870||0
1622532790000|2021-06-01 07:33:10|1869.5|1869.5|1869|1868|1870.5|1869.5|1869|1868|3294
1622532800000|2021-06-01 07:33:20||1868.5||1868.5||1868.5||1868.5|1201
1622532810000|2021-06-01 07:33:30|||||||||708
1622532830000|2021-06-01 07:33:50||1868||1868||1868.5||1868|1620
1622532840000|2021-06-01 07:34:00||1868.5||1868||1868.5||1868|1082
1622532850000|2021-06-01 07:34:10||1868.5||1868||1868.5||1868|1158
1622532880000|2021-06-01 07:34:40|||||||||143
1622532890000|2021-06-01 07:34:50|||||||||32
1622532900000|2021-06-01 07:35:00|||||||||147
1622532910000|2021-06-01 07:35:10|||||||||116
1622532920000|2021-06-01 07:35:20|1869.5|1868.5|1869|1868|1869.5|1869|1869|1868|1458
1622532930000|2021-06-01 07:35:30|1869.5|1868.5|1870|1868.5|1870|1868.5|1869.5|1868|2056
1622532950000|2021-06-01 07:35:50|1870.5|1869|1870|1868.5|1870.5|1869.5|1870|1868.5|1621
1622533000000|2021-06-01 07:36:40|1869.5||1869.5||1869.5||1869.5||0
1622533020000|2021-06-01 07:37:00|1870|1869|1871|1870|1871|1870|1870|1869|1776
1622533030000|2021-06-01 07:37:10|1870.5|1870.5|1870|1868.5|1870.5|1870.5|1870|1868.5|1658
1622533050000|2021-06-01 07:37:30|||||||||1
1622533060000|2021-06-01 07:37:40|||||||||27
1622533070000|2021-06-01 07:37:50|||||||||541
1622533080000|2021-06-01 07:38:00|||||||||134
1622533090000|2021-06-01 07:38:10||1869||1869||1869.5||1869|980
1622533100000|2021-06-01 07:38:20|||||||||27
1622533130000|2021-06-01 07:38:50||1868.5||1868.5||1868.5||1868.5|174
1622533140000|2021-06-01 07:39:00|1869.5|1868|1868.5|1868|1869.5|1868|1868.5|1868|341
1622533150000|2021-06-01 07:39:10||1867.5||1867.5||1867.5||1867.5|678
1622533160000|2021-06-01 07:39:20|||||||||22
1622533170000|2021-06-01 07:39:30|1868|1867|1868|1866.5|1868|1867|1868|1866.5|1239
1622533180000|2021-06-01 07:39:40||1867||1867||1867||1867|142
1622533190000|2021-06-01 07:39:50||1867.5||1867.5||1867.5||1867.5|11
1622533200000|2021-06-01 07:40:00|||||||||589
1622533210000|2021-06-01 07:40:10|1868.5|1868|1870.5|1868.5|1870.5|1868.5|1868|1868|820
1622533290000|2021-06-01 07:41:30|||||||||214
1622533320000|2021-06-01 07:42:00|1871|1869|1870|1869|1871|1869.5|1870|1869|2182
1622533350000|2021-06-01 07:42:30|||||||||1
1622533360000|2021-06-01 07:42:40|||||||||300
1622533370000|2021-06-01 07:42:50|||||||||2977
1622533380000|2021-06-01 07:43:00|1870.5|1869.5|1871|1870.5|1873|1871.5|1870|1869.5|5727
1622533390000|2021-06-01 07:43:10|1871.5|1870|1871|1870|1871.5|1870|1871|1870|356
1622533400000|2021-06-01 07:43:20|||||||||27
1622533420000|2021-06-01 07:43:40|1871.5|1870.5|1871.5|1871|1871.5|1871|1871|1870.5|281
1622533430000|2021-06-01 07:43:50|1872|1870.5|1871.5|1870|1872|1871.5|1871.5|1870|984
1622533500000|2021-06-01 07:45:00|1872.5|1870.5|1873|1872|1873|1872.5|1871.5|1870|3682
1622533510000|2021-06-01 07:45:10||1872.5||1872||1872.5||1872|1348
1622533520000|2021-06-01 07:45:20|1872.5|1871.5|1872|1871|1872.5|1871.5|1872|1870.5|1806
1622533530000|2021-06-01 07:45:30|||||||||336
1622533540000|2021-06-01 07:45:40||1870.5||1870.5||1870.5||1870.5|36
1622533550000|2021-06-01 07:45:50|||||||||38
1622533580000|2021-06-01 07:46:20|||||||||339
1622533590000|2021-06-01 07:46:30|1871.5|1870|1871.5|1871|1871.5|1871|1871.5|1870|2013
1622533600000|2021-06-01 07:46:40|||||||||131
1622533610000|2021-06-01 07:46:50||1870||1870||1870||1870|716
1622533620000|2021-06-01 07:47:00|||||||||129
1622533630000|2021-06-01 07:47:10|||||||||28
1622533650000|2021-06-01 07:47:30||1870.5||1870.5||1870.5||1870.5|283
1622533690000|2021-06-01 07:48:10||1871||1870.5||1871||1870.5|1730
1622533700000|2021-06-01 07:48:20|1871|1870|1870.5|1870|1871|1870|1870.5|1869.5|1235
1622533710000|2021-06-01 07:48:30|||||||||295
1622533720000|2021-06-01 07:48:40|1871|1870.5|1871.5|1870.5|1871.5|1870.5|1871|1870.5|329
1622533740000|2021-06-01 07:49:00||1870||1870||1870||1870|0
1622533750000|2021-06-01 07:49:10|1872|1870.5|1874|1873|1874.5|1873|1872|1870.5|1768
1622533760000|2021-06-01 07:49:20|1875|1873.5|1875.5|1874|1875.5|1874|1875|1873.5|310
1622533770000|2021-06-01 07:49:30|1876|1874.5|1876|1875|1876.5|1875|1876|1874.5|221
1622533780000|2021-06-01 07:49:40|1877|1875.5|1878.5|1877|1879|1877|1877|1875.5|759
1622533790000|2021-06-01 07:49:50|1879|1877.5|1879|1878.5|1879.5|1878.5|1879|1877.5|284
1622533820000|2021-06-01 07:50:20|1880|1879|1881|1879.5|1881|1879.5|1880|1879|83
1622533830000|2021-06-01 07:50:30|1880.5|1879|1880.5|1879.5|1880.5|1879.5|1880.5|1879|91
1622533840000|2021-06-01 07:50:40|1880|1879|1878.5|1877.5|1880|1879|1878.5|1877.5|1198
1622533850000|2021-06-01 07:50:50|1878|1876.5|1877.5|1876|1878|1876.5|1877.5|1875.5|294
1622533860000|2021-06-01 07:51:00|||||||||83
1622533930000|2021-06-01 07:52:10|1878|1876.5|1880|1878.5|1880|1879|1878|1876|2563
1622533940000|2021-06-01 07:52:20|1880.5|1879|1880.5|1879|1880.5|1879.5|1880.5|1879|292
1622533950000|2021-06-01 07:52:30|1881|1879.5|1881|1880|1881|1880|1880.5|1879|493
1622533960000|2021-06-01 07:52:40|1881.5|1880.5|1883|1881.5|1883|1881.5|1881.5|1880.5|431
1622533970000|2021-06-01 07:52:50|1883.5|1882|1883.5|1882|1883.5|1882|1883.5|1882|0
1622533980000|2021-06-01 07:53:00|1884|1882.5|1885.5|1884.5|1885.5|1884.5|1884|1882.5|1172
1622533990000|2021-06-01 07:53:10|1886|1885|1886|1885|1886|1885|1885.5|1885|121
1622534000000|2021-06-01 07:53:20|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|64
1622534010000|2021-06-01 07:53:30|1886|1885|1885.5|1885|1886|1885.5|1885.5|1884.5|645
1622534020000|2021-06-01 07:53:40|1885|1884.5|1884.5|1883.5|1885|1884.5|1884.5|1883.5|799
1622534030000|2021-06-01 07:53:50|||||||||223
1622534040000|2021-06-01 07:54:00|1885|1884|1886|1884.5|1886|1884.5|1884.5|1884|1066
1622534060000|2021-06-01 07:54:20|1886.5|1885|1886.5|1885.5|1886.5|1885.5|1886.5|1885|126
1622534070000|2021-06-01 07:54:30||1885||1885||1885||1885|6
1622534090000|2021-06-01 07:54:50|1886||1886||1886||1886||0
1622534110000|2021-06-01 07:55:10||1883.5||1884.5||1885||1883.5|594
1622534140000|2021-06-01 07:55:40||1884||1884.5||1884.5||1884|924
1622534170000|2021-06-01 07:56:10|||||||||43
1622534190000|2021-06-01 07:56:30|||||||||15
1622534220000|2021-06-01 07:57:00|1885.5|1885|1885.5|1884|1885.5|1885|1885|1883.5|454
1622534230000|2021-06-01 07:57:10|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|0
1622534240000|2021-06-01 07:57:20|||||||||262
1622534250000|2021-06-01 07:57:30|1885.5|1884|1885.5|1884.5|1885.5|1884.5|1885.5|1884|0
1622534260000|2021-06-01 07:57:40|||||||||5117
1622534280000|2021-06-01 07:58:00|1885|1885|1886|1885|1886|1885|1885|1884.5|732
1622534290000|2021-06-01 07:58:10|1886.5|1885.5|1890|1888.5|1890|1888.5|1886|1885.5|3665
1622534300000|2021-06-01 07:58:20|1890.5|1889|1890.5|1889.5|1890.5|1889.5|1890.5|1889|291
1622534310000|2021-06-01 07:58:30|1891.5|1890|1892.5|1890.5|1892.5|1890.5|1891.5|1890|114
1622534320000|2021-06-01 07:58:40|1892|1891|1892|1890.5|1892|1891|1891.5|1890.5|178
1622534350000|2021-06-01 07:59:10|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|0
1622534360000|2021-06-01 07:59:20||1891.5||1891.5||1891.5||1891.5|60
1622534390000|2021-06-01 07:59:50|||||||||25
1622534400000|2021-06-01 08:00:00|1893|1892|1893|1892|1893.5|1892|1893|1891.5|271
1622534410000|2021-06-01 08:00:10|1893.5||1893.5||1893.5||1893.5||1069
1622534420000|2021-06-01 08:00:20|1894.5|1892.5|1894.5|1892.5|1895|1892.5|1894.5|1892.5|20
1622534430000|2021-06-01 08:00:30|||||||||44
1622534440000|2021-06-01 08:00:40||1893||1893||1893||1893|0
1622534450000|2021-06-01 08:00:50|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|368
1622534460000|2021-06-01 08:01:00||1894||1894||1894||1894|13
1622534470000|2021-06-01 08:01:10|1895.5||1895.5||1895.5||1895||30
1622534490000|2021-06-01 08:01:30|1896||1896||1896||1896||0
1622534500000|2021-06-01 08:01:40|1895.5||1895.5||1895.5||1895.5||0
1622534520000|2021-06-01 08:02:00|||||||||524
1622534540000|2021-06-01 08:02:20|1896|1894.5|1897|1895|1897|1895|1896|1894.5|309
1622534550000|2021-06-01 08:02:30|1897.5|1895.5|1898|1896|1898|1896|1897.5|1895.5|62
1622534560000|2021-06-01 08:02:40||1897||1897||1897||1897|5
1622534570000|2021-06-01 08:02:50|||||||||9
1622534580000|2021-06-01 08:03:00|1897.5|1896.5|1897|1895.5|1897.5|1896.5|1896.5|1895|1199
1622534590000|2021-06-01 08:03:10|1896.5|1895|1895.5|1894|1896.5|1895|1895.5|1894|251
1622534610000|2021-06-01 08:03:30|1895|1893.5|1895.5|1893.5|1895.5|1893.5|1892|1889.5|1826
1622534620000|2021-06-01 08:03:40|||||||||39
1622534630000|2021-06-01 08:03:50|1896|1894|1896|1894.5|1896.5|1894.5|1896|1894|476
1622534650000|2021-06-01 08:04:10|1896.5|1895|1898|1896|1898|1896|1896.5|1895|80
1622534660000|2021-06-01 08:04:20|1898.5|1896.5|1898.5|1896.5|1898.5|1896.5|1898.5|1896.5|0
1622534700000|2021-06-01 08:05:00|1899|1898|1902.5|1900|1902.5|1900|1899|1898|2058
1622534710000|2021-06-01 08:05:10|1903|1900.5|1903|1901|1903|1901|1903|1900.5|234
1622534720000|2021-06-01 08:05:20||1901.5||1901.5||1901.5||1901.5|0
1622534730000|2021-06-01 08:05:30|1903.5|1902|1904|1902|1904|1902|1903.5|1902|260
1622534740000|2021-06-01 08:05:40|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|0
1622534750000|2021-06-01 08:05:50|1904|1903|1904|1902.5|1904.5|1903|1904|1902.5|213
1622534770000|2021-06-01 08:06:10|1904.5|1903|1903|1901.5|1904.5|1903.5|1902|1901.5|1476
1622534800000|2021-06-01 08:06:40|1902.5|1901|1901.5|1900|1902.5|1901|1901.5|1900|556
1622534810000|2021-06-01 08:06:50|1901|1899.5|1899.5|1898.5|1901|1899.5|1899.5|1898.5|430
1622534850000|2021-06-01 08:07:30|||||||||216
1622534870000|2021-06-01 08:07:50|1900|1899|1900.5|1899|1900.5|1899|1900|1899|1037
1622534900000|2021-06-01 08:08:20|1900||1900||1900||1900||5
1622534920000|2021-06-01 08:08:40|1899.5|1898|1898.5|1897|1899.5|1898|1898.5|1897|254
1622534930000|2021-06-01 08:08:50|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|154
1622534960000|2021-06-01 08:09:20|||||||||151
1622534980000|2021-06-01 08:09:40|||||||||45
1622534990000|2021-06-01 08:09:50|||||||||83
1622535000000|2021-06-01 08:10:00|1898.5|1897|1895|1893|1898.5|1897|1895|1893|1543
1622535010000|2021-06-01 08:10:10||1892.5||1892.5||1893||1892.5|0
1622535020000|2021-06-01 08:10:20|1895.5|1893.5|1895.5|1893|1897.5|1895|1895.5|1893|842
1622535040000|2021-06-01 08:10:40|1895||1894.5||1895||1894.5||0
1622535070000|2021-06-01 08:11:10|1894|1892|1893.5|1891|1894|1892|1893.5|1891|208
1622535150000|2021-06-01 08:12:30|||||||||1
1622535180000|2021-06-01 08:13:00|1893|1890|1891.5|1889.5|1893|1890|1891.5|1889|22
1622535210000|2021-06-01 08:13:30|1891||1891||1891||1891||0
1622535220000|2021-06-01 08:13:40|||||||||133
1622535230000|2021-06-01 08:13:50|1891.5|1890|1893.5|1892|1894|1892|1891.5|1890|466
1622535250000|2021-06-01 08:14:10|1894|1892.5|1894.5|1892.5|1894.5|1893|1894|1892.5|320
1622535260000|2021-06-01 08:14:20|1894||1894||1894||1894||0
1622535280000|2021-06-01 08:14:40|||||||||1000
1622535300000|2021-06-01 08:15:00|1894.5|1893|1897.5|1895|1897.5|1895|1894.5|1893|1499
1622535310000|2021-06-01 08:15:10||1895.5||1895||1895.5||1895|0
1622535320000|2021-06-01 08:15:20|1898|1895.5|1898|1896.5|1898|1896.5|1898|1895.5|141
1622535330000|2021-06-01 08:15:30|1897.5||1898||1898||1897.5||0
1622535360000|2021-06-01 08:16:00||1897||1897||1897||1897|25
1622535410000|2021-06-01 08:16:50|1898.5|1897.5|1898.5|1897|1898.5|1897.5|1898.5|1897|646
1622535420000|2021-06-01 08:17:00|1899|1897.5|1900|1898|1900|1898|1899|1897.5|101
1622535450000|2021-06-01 08:17:30|||||||||183
1622535500000|2021-06-01 08:18:20|1900.5|1898.5|1900.5|1899.5|1900.5|1899.5|1900.5|1898.5|198
1622535510000|2021-06-01 08:18:30|1901.5||1901.5||1901.5||1901.5||39
1622535530000|2021-06-01 08:18:50|1901|1900|1901.5|1900|1901.5|1900|1900.5|1899.5|197
1622535550000|2021-06-01 08:19:10||1900.5||1900.5||1900.5||1900.5|0
1622535560000|2021-06-01 08:19:20||1901||1901||1901||1901|104
1622535580000|2021-06-01 08:19:40|1901|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900.5|82
1622535590000|2021-06-01 08:19:50|||||||||530
1622535600000|2021-06-01 08:20:00|1902.5|1901|1902.5|1901|1903|1901|1902.5|1901|243
1622535610000|2021-06-01 08:20:10||1900.5||1901||1901||1900.5|0
1622535660000|2021-06-01 08:21:00|||||||||302
1622535680000|2021-06-01 08:21:20|1902|1901.5|1902.5|1901.5|1903.5|1902.5|1902|1901.5|787
1622535690000|2021-06-01 08:21:30|||||||||261
1622535700000|2021-06-01 08:21:40|1902|1901|1901.5|1900.5|1902.5|1901|1901.5|1900.5|1099
1622535710000|2021-06-01 08:21:50|1902|1901|1903.5|1902|1903.5|1902|1902|1900.5|756
1622535730000|2021-06-01 08:22:10|||||||||262
1622535750000|2021-06-01 08:22:30|||||||||262
1622535830000|2021-06-01 08:23:50|||||||||209
1622535960000|2021-06-01 08:26:00|||||||||51
1622536000000|2021-06-01 08:26:40|||||||||1481
1622536010000|2021-06-01 08:26:50|1903|1901.5|1900.5|1899|1903|1902|1900.5|1899|2695
1622536040000|2021-06-01 08:27:20|1900|1898.5|1899|1897|1900|1898.5|1899|1897|36
1622536060000|2021-06-01 08:27:40|1898.5||1898.5||1898.5||1898.5||0
1622536100000|2021-06-01 08:28:20|||||||||649
1622536110000|2021-06-01 08:28:30||1897.5||1897.5||1897.5||1897.5|2
1622536160000|2021-06-01 08:29:20|1898|1897|1897.5|1896.5|1898|1897|1897.5|1896.5|316
1622536170000|2021-06-01 08:29:30|1897|1895.5|1896.5|1895|1897|1895.5|1896|1894|1326
1622536180000|2021-06-01 08:29:40|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894.5|100
1622536190000|2021-06-01 08:29:50||1894||1894||1894||1894|514
1622536200000|2021-06-01 08:30:00|||||||||1000
1622536220000|2021-06-01 08:30:20|1896.5|1894.5|1897|1896|1897|1896|1896.5|1894.5|316
1622536230000|2021-06-01 08:30:30|1897.5|1896.5|1898.5|1896.5|1898.5|1896.5|1897.5|1896.5|411
1622536250000|2021-06-01 08:30:50|1898||1897.5||1898||1897.5||0
1622536260000|2021-06-01 08:31:00|1898|1897|1898.5|1897.5|1898.5|1897.5|1898|1897|169
1622536300000|2021-06-01 08:31:40|1897|1897|1895.5|1893.5|1897.5|1897|1895|1893.5|7627
1622536310000|2021-06-01 08:31:50|1896|1894|1895.5|1894.5|1897.5|1895.5|1895.5|1894|1618
1622536330000|2021-06-01 08:32:10|||||||||1092
1622536360000|2021-06-01 08:32:40|1895|1894|1895.5|1893.5|1895.5|1894|1894.5|1893|1342
1622536390000|2021-06-01 08:33:10|1895|1893|1893|1891|1895.5|1893|1892.5|1890.5|5897
1622536430000|2021-06-01 08:33:50|1893.5|1891.5|1894|1892.5|1894|1892.5|1893.5|1891.5|702
1622536440000|2021-06-01 08:34:00|||||||||103
1622536460000|2021-06-01 08:34:20|1894.5|1893|1895|1893|1895|1893|1894.5|1893|1453
1622536470000|2021-06-01 08:34:30|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|0
1622536490000|2021-06-01 08:34:50|1896|1894.5|1897.5|1896|1898|1896|1896|1894.5|875
1622536500000|2021-06-01 08:35:00|1898.5|1896.5|1898.5|1896.5|1898.5|1896.5|1898.5|1896.5|107
1622536510000|2021-06-01 08:35:10|||||||||525
1622536560000|2021-06-01 08:36:00|1898||1898.5||1898.5||1898||789
1622536570000|2021-06-01 08:36:10||1897||1897||1897||1897|0
1622536580000|2021-06-01 08:36:20|1899.5|1897.5|1900|1898|1900|1898|1899.5|1897.5|145
1622536590000|2021-06-01 08:36:30|1899||1899||1899||1899||0
1622536630000|2021-06-01 08:37:10|1899.5|1898.5|1900|1898|1900|1898.5|1899.5|1898|26
1622536640000|2021-06-01 08:37:20|1900.5|1898.5|1900|1899|1900.5|1899|1900|1898.5|663
1622536650000|2021-06-01 08:37:30|1900.5||1900||1900.5||1900||533
1622536660000|2021-06-01 08:37:40|1899.5|1899.5|1899|1898.5|1899.5|1899.5|1899|1898|1336
1622536670000|2021-06-01 08:37:50|1899.5||1900||1900.5||1899.5||344
1622536680000|2021-06-01 08:38:00|1899.5||1899.5||1899.5||1899.5||0
1622536690000|2021-06-01 08:38:10|1899|1898|1897|1895|1899.5|1898|1897|1895|1357
1622536700000|2021-06-01 08:38:20|1896|1894.5|1894.5|1893|1896|1894.5|1894|1892.5|4120
1622536720000|2021-06-01 08:38:40|1895.5|1893.5|1896|1894.5|1896|1894.5|1894.5|1893.5|246
1622536730000|2021-06-01 08:38:50|1896.5|1895|1896.5|1895|1896.5|1895|1895|1895|24
1622536740000|2021-06-01 08:39:00|1896|1894.5|1896|1894|1896|1894.5|1896|1894|0
1622536750000|2021-06-01 08:39:10|||||||||239
1622536760000|2021-06-01 08:39:20|||||||||566
1622536770000|2021-06-01 08:39:30|1895.5||1895||1895.5||1895||0
1622536780000|2021-06-01 08:39:40|1894.5|1893.5|1893|1891.5|1894.5|1893.5|1893|1891.5|1321
1622536790000|2021-06-01 08:39:50|||||||||498
1622536800000|2021-06-01 08:40:00|1893.5|1892|1895|1893|1895|1893|1893.5|1891.5|539
1622536820000|2021-06-01 08:40:20|1894.5||1894.5||1894.5||1894||0
1622536830000|2021-06-01 08:40:30|1894||1894||1894||1894||0
1622536870000|2021-06-01 08:41:10|||||||||500
1622536880000|2021-06-01 08:41:20|1894.5||1894.5||1894.5||1894.5||68
1622536910000|2021-06-01 08:41:50|1895|1893.5|1895|1893.5|1895.5|1894|1895|1893.5|3233
1622536920000|2021-06-01 08:42:00|1894.5|1893|1892|1890.5|1894.5|1893|1892|1890|1543
1622536930000|2021-06-01 08:42:10|1891.5|1890|1891.5|1889.5|1891.5|1890|1891.5|1889.5|3471
1622536940000|2021-06-01 08:42:20|1891|1889|1891|1889|1891.5|1889|1891|1888.5|0
1622536970000|2021-06-01 08:42:50|1890.5|1888.5|1889|1887|1890.5|1888.5|1889|1887|141
1622536990000|2021-06-01 08:43:10|1888.5|1886.5|1888|1886.5|1888.5|1886.5|1888|1886.5|0
1622537000000|2021-06-01 08:43:20||1886||1886||1886||1886|0
1622537040000|2021-06-01 08:44:00|1887.5|1885.5|1886|1884.5|1887.5|1885.5|1886|1884.5|178
1622537070000|2021-06-01 08:44:30|1886.5|1885|1887|1885|1887|1885|1886.5|1885|990
1622537090000|2021-06-01 08:44:50|||||||||294
1622537110000|2021-06-01 08:45:10|1887.5|1885.5|1887.5|1885.5|1887.5|1885.5|1887.5|1885.5|106
1622537120000|2021-06-01 08:45:20||1886||1886||1886||1886|0
1622537150000|2021-06-01 08:45:50|1887|1886.5|1887.5|1886.5|1887.5|1886.5|1887|1886.5|45
1622537160000|2021-06-01 08:46:00|1887|1886|1887.5|1886|1887.5|1886|1887|1886|344
1622537190000|2021-06-01 08:46:30|1888|1886.5|1888.5|1887.5|1888.5|1887.5|1888|1886.5|1480
1622537200000|2021-06-01 08:46:40|1888|1887|1888|1886.5|1888.5|1887|1888|1886.5|1350
1622537240000|2021-06-01 08:47:20|1887.5||1887.5||1887.5||1887.5||2625
1622537260000|2021-06-01 08:47:40|1887|1886|1887.5|1886|1887.5|1886.5|1887|1886|1045
1622537270000|2021-06-01 08:47:50|1887|1885.5|1887|1885.5|1887|1885.5|1887|1885.5|0
1622537300000|2021-06-01 08:48:20|1886.5||1886.5||1886.5||1886.5||483
1622537350000|2021-06-01 08:49:10|1887|1886|1887|1886|1887|1886|1887|1886|104
1622537360000|2021-06-01 08:49:20|1886.5|1885.5|1886|1884.5|1886.5|1885.5|1886|1884.5|1110
1622537390000|2021-06-01 08:49:50|||||||||485
1622537400000|2021-06-01 08:50:00|||||||||25
1622537440000|2021-06-01 08:50:40|1885.5||1885.5||1885.5||1885.5||28
1622537460000|2021-06-01 08:51:00|1886|1885|1886|1885|1886|1885|1886|1885|490
1622537470000|2021-06-01 08:51:10|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|0
1622537490000|2021-06-01 08:51:30|1886|1885|1886.5|1885|1886.5|1885|1886|1885|631
1622537580000|2021-06-01 08:53:00|||||||||14
1622537630000|2021-06-01 08:53:50|||||||||237
1622537640000|2021-06-01 08:54:00|||||||||1
1622537650000|2021-06-01 08:54:10|1887|1885.5|1887|1885|1887|1885.5|1886.5|1885|49
1622537670000|2021-06-01 08:54:30||1885.5||1885.5||1885.5||1885.5|0
1622537700000|2021-06-01 08:55:00|||||||||393
1622537740000|2021-06-01 08:55:40|1886.5||1887||1887||1886.5||261
1622537770000|2021-06-01 08:56:10|||||||||148
1622537800000|2021-06-01 08:56:40|||||||||1
1622537810000|2021-06-01 08:56:50|1887.5|1886|1887.5|1886|1887.5|1886|1887|1885.5|227
1622537820000|2021-06-01 08:57:00|1887|1885.5|1887.5|1886|1887.5|1886|1887|1885.5|0
1622537830000|2021-06-01 08:57:10|||||||||301
1622537870000|2021-06-01 08:57:50|1887||1887.5||1887.5||1887||0
1622537900000|2021-06-01 08:58:20||1886.5||1886||1886.5||1886|134
1622537910000|2021-06-01 08:58:30||1886.5||1886.5||1886.5||1886.5|61
1622537930000|2021-06-01 08:58:50|1887|1886|1887.5|1886|1887.5|1886|1887|1886|220
1622537950000|2021-06-01 08:59:10||1886.5||1886.5||1886.5||1886.5|0
1622537980000|2021-06-01 08:59:40|1886.5|1886|1886|1885|1886.5|1886|1885.5|1885|1103
1622537990000|2021-06-01 08:59:50||1884.5||1884.5||1884.5||1884.5|473
1622538010000|2021-06-01 09:00:10|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1885|107
1622538020000|2021-06-01 09:00:20|||||||||1
1622538060000|2021-06-01 09:01:00|1886|1884.5|1886|1884.5|1886|1884.5|1885.5|1884.5|252
1622538100000|2021-06-01 09:01:40|1885.5|1884|1884|1883|1885.5|1884|1884|1883|311
1622538130000|2021-06-01 09:02:10|1884.5|1882.5|1883|1882|1884.5|1882.5|1883|1882|825
1622538150000|2021-06-01 09:02:30|1882.5||1883||1883||1882.5||0
1622538170000|2021-06-01 09:02:50|1882.5||1882.5||1882.5||1882.5||0
1622538210000|2021-06-01 09:03:30|||||||||100
1622538250000|2021-06-01 09:04:10|1883|1882.5|1883|1882|1883.5|1882.5|1883|1882|1585
1622538300000|2021-06-01 09:05:00|||||||||107
1622538320000|2021-06-01 09:05:20|1882.5|1881|1882.5|1882|1882.5|1882|1882.5|1881|214
1622538330000|2021-06-01 09:05:30|1883||1883||1883||1883||107
1622538360000|2021-06-01 09:06:00|1883.5|1882.5|1883.5|1882|1883.5|1882.5|1883|1882|757
1622538370000|2021-06-01 09:06:10||1882.5||1882.5||1882.5||1882.5|274
1622538380000|2021-06-01 09:06:20|||||||||144
1622538420000|2021-06-01 09:07:00|||||||||142
1622538430000|2021-06-01 09:07:10|||||||||1
1622538500000|2021-06-01 09:08:20|1883||1883||1883||1883||11
1622538530000|2021-06-01 09:08:50|1883.5|1883|1884|1883|1884|1883|1883.5|1883|637
1622538550000|2021-06-01 09:09:10|||||||||2
1622538580000|2021-06-01 09:09:40|||||||||258
1622538590000|2021-06-01 09:09:50|||||||||463
1622538600000|2021-06-01 09:10:00|||||||||3
1622538620000|2021-06-01 09:10:20|||||||||25
1622538630000|2021-06-01 09:10:30|1883.5|1883.5|1883|1882.5|1883.5|1883.5|1883|1882.5|2960
1622538670000|2021-06-01 09:11:10|||||||||7
1622538680000|2021-06-01 09:11:20|1882.5|1882|1882.5|1882|1882.5|1882|1882.5|1882|157
1622538690000|2021-06-01 09:11:30|||||||||263
1622538710000|2021-06-01 09:11:50|1882|1881.5|1882|1880.5|1882.5|1881.5|1881.5|1880.5|886
1622538790000|2021-06-01 09:13:10|||||||||5
1622538800000|2021-06-01 09:13:20||1881||1881||1881||1881|1
1622538840000|2021-06-01 09:14:00|||||||||263
1622538870000|2021-06-01 09:14:30|1882.5|1881.5|1882.5|1881.5|1883|1882|1882|1881.5|1958
1622538890000|2021-06-01 09:14:50|1882|1881|1882|1881|1882|1881|1882|1881|0
1622538900000|2021-06-01 09:15:00|1882.5|1881.5|1882.5|1881.5|1882.5|1882|1882.5|1881.5|476
1622538910000|2021-06-01 09:15:10||1882||1882||1882||1882|0
1622538920000|2021-06-01 09:15:20|||||||||12
1622538990000|2021-06-01 09:16:30|1883|1882.5|1883|1882|1883|1882.5|1882.5|1882|1242
1622539010000|2021-06-01 09:16:50|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|425
1622539050000|2021-06-01 09:17:30|1882|1881|1881.5|1880.5|1882|1881|1881.5|1880.5|918
1622539060000|2021-06-01 09:17:40|||||||||44
1622539070000|2021-06-01 09:17:50|||||||||105
1622539080000|2021-06-01 09:18:00|1881|1880|1880.5|1879.5|1881|1880|1880|1879.5|420
1622539110000|2021-06-01 09:18:30|1881|1880|1881|1880|1881|1880|1881|1880|56
1622539120000|2021-06-01 09:18:40|||||||||31
1622539130000|2021-06-01 09:18:50|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|859
1622539140000|2021-06-01 09:19:00|1882|1881|1882.5|1881.5|1882.5|1882|1882|1881|1573
1622539150000|2021-06-01 09:19:10|1883|1882|1883.5|1883|1883.5|1883|1883|1882|910
1622539160000|2021-06-01 09:19:20|1884|1883.5|1884|1883|1884.5|1883.5|1884|1883|2043
1622539170000|2021-06-01 09:19:30|1883.5|1882.5|1883|1881.5|1883.5|1883|1882|1881|2292
1622539180000|2021-06-01 09:19:40||1882||1882||1882||1882|388
1622539190000|2021-06-01 09:19:50|||||||||454
1622539210000|2021-06-01 09:20:10|||||||||5
1622539250000|2021-06-01 09:20:50|||||||||896
1622539270000|2021-06-01 09:21:10|||||||||45
1622539280000|2021-06-01 09:21:20|||||||||10
1622539320000|2021-06-01 09:22:00|||||||||104
1622539330000|2021-06-01 09:22:10|1882.5|1881.5|1882|1880.5|1882.5|1881.5|1881.5|1880.5|2792
1622539340000|2021-06-01 09:22:20|||||||||219
1622539370000|2021-06-01 09:22:50|1881.5|1880|1880|1878.5|1882|1880|1879.5|1878|553
1622539380000|2021-06-01 09:23:00|||||||||6
1622539400000|2021-06-01 09:23:20|||||||||137
1622539440000|2021-06-01 09:24:00|||||||||532
1622539460000|2021-06-01 09:24:20|||||||||528
1622539490000|2021-06-01 09:24:50|||||||||44
1622539500000|2021-06-01 09:25:00|1880.5|1879|1880.5|1879|1880.5|1879|1880|1879|673
1622539510000|2021-06-01 09:25:10|1880||1880||1880.5||1880||563
1622539520000|2021-06-01 09:25:20|1879.5|1878.5|1879.5|1878.5|1880|1879|1879.5|1878.5|185
1622539530000|2021-06-01 09:25:30|1879||1879.5||1879.5||1879||44
1622539580000|2021-06-01 09:26:20|1880|1879|1880|1879|1880|1879|1879.5|1878.5|803
1622539590000|2021-06-01 09:26:30|||||||||52
1622539650000|2021-06-01 09:27:30|||||||||126
1622539680000|2021-06-01 09:28:00|||||||||106
1622539730000|2021-06-01 09:28:50|1880.5|1879.5|1881|1880|1881.5|1880.5|1880.5|1879|3417
1622539740000|2021-06-01 09:29:00|1881.5|1880.5|1881.5|1880.5|1881.5|1881|1881.5|1880.5|1021
1622539750000|2021-06-01 09:29:10|1882|1881|1882.5|1881.5|1882.5|1881.5|1881.5|1881|787
1622539760000|2021-06-01 09:29:20|1883|1882|1884|1882.5|1884|1882.5|1883|1882|395
1622539770000|2021-06-01 09:29:30|1883||1883||1884||1883||151
1622539780000|2021-06-01 09:29:40||1882||1882||1882||1882|424
1622539790000|2021-06-01 09:29:50|1882.5|1881.5|1882.5|1881|1882.5|1881.5|1882|1881|1283
1622539820000|2021-06-01 09:30:20|||||||||4
1622539840000|2021-06-01 09:30:40|1882|1880.5|1881.5|1881|1882|1881|1881.5|1880.5|617
1622539870000|2021-06-01 09:31:10||1880.5||1880.5||1880.5||1880.5|216
1622539880000|2021-06-01 09:31:20|||||||||2
1622539940000|2021-06-01 09:32:20|||||||||265
1622539960000|2021-06-01 09:32:40|1881|1881|1880.5|1879.5|1881|1881|1880.5|1879.5|800
1622540010000|2021-06-01 09:33:30|||||||||132
1622540020000|2021-06-01 09:33:40|1881|1880|1882.5|1881|1882.5|1881|1881|1880|472
1622540030000|2021-06-01 09:33:50|1883|1881.5|1883|1881|1883.5|1881.5|1882.5|1881|31
1622540050000|2021-06-01 09:34:10||1881.5||1881.5||1881.5||1881.5|0
1622540060000|2021-06-01 09:34:20|||||||||210
1622540080000|2021-06-01 09:34:40||1882||1882||1882||1882|0
1622540130000|2021-06-01 09:35:30|1882.5|1881.5|1882.5|1881.5|1882.5|1882|1882.5|1881.5|491
1622540140000|2021-06-01 09:35:40|||||||||10
1622540170000|2021-06-01 09:36:10|1883|1882|1883|1882|1883|1882|1883|1882|259
1622540190000|2021-06-01 09:36:30|1883.5|1882.5|1883|1882|1884|1883.5|1883|1882|499
1622540230000|2021-06-01 09:37:10|1883.5|1883|1885.5|1884|1885.5|1884|1883.5|1883|635
1622540240000|2021-06-01 09:37:20|1886|1884.5|1886.5|1885|1888|1886|1886|1884.5|519
1622540250000|2021-06-01 09:37:30|1886||1886||1886||1886||0
1622540290000|2021-06-01 09:38:10|1885.5|1884.5|1884.5|1883.5|1885.5|1885|1884.5|1883.5|1151
1622540310000|2021-06-01 09:38:30|1884|1883|1883|1882.5|1884|1883|1883|1882.5|356
1622540320000|2021-06-01 09:38:40|||||||||36
1622540330000|2021-06-01 09:38:50|1883.5||1883.5||1883.5||1883.5||0
1622540340000|2021-06-01 09:39:00|||||||||288
1622540390000|2021-06-01 09:39:50|||||||||439
1622540400000|2021-06-01 09:40:00|1883||1883.5||1883.5||1883||583
1622540410000|2021-06-01 09:40:10|1884|1883|1884|1883|1884|1883|1884|1883|551
1622540460000|2021-06-01 09:41:00|1884.5|1883.5|1885|1884|1885|1884|1884.5|1883.5|195
1622540470000|2021-06-01 09:41:10||1884.5||1884.5||1884.5||1884.5|0
1622540480000|2021-06-01 09:41:20|1885.5||1886||1886||1885||145
1622540490000|2021-06-01 09:41:30|||||||||527
1622540500000|2021-06-01 09:41:40||1885||1885||1885||1885|0
1622540520000|2021-06-01 09:42:00|||||||||33
1622540590000|2021-06-01 09:43:10|1885.5|1885.5|1885|1884|1885.5|1885.5|1884.5|1884|926
1622540610000|2021-06-01 09:43:30|||||||||250
1622540630000|2021-06-01 09:43:50|||||||||197
1622540660000|2021-06-01 09:44:20|||||||||500
1622540670000|2021-06-01 09:44:30|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|254
1622540680000|2021-06-01 09:44:40|||||||||105
1622540710000|2021-06-01 09:45:10|1886|1885|1886|1884.5|1886|1885|1886|1884.5|94
1622540720000|2021-06-01 09:45:20||1885||1885||1885||1885|0
1622540730000|2021-06-01 09:45:30|1886.5|1885.5|1886|1885|1887|1885.5|1886|1885|1525
1622540740000|2021-06-01 09:45:40|||||||||31
1622540800000|2021-06-01 09:46:40|1886.5|1885.5|1886|1885.5|1886.5|1885.5|1886|1885.5|892
1622540810000|2021-06-01 09:46:50|1886.5|1886|1888|1886.5|1889|1888|1886.5|1886|2446
1622540820000|2021-06-01 09:47:00|1887.5|1886|1887.5|1886|1888|1886.5|1886.5|1885.5|4434
1622540830000|2021-06-01 09:47:10|1888|1886.5|1890.5|1888.5|1890.5|1888.5|1888|1886.5|53
1622540840000|2021-06-01 09:47:20|1890|1889|1891|1889.5|1891.5|1889.5|1889.5|1889|323
1622540850000|2021-06-01 09:47:30|||||||||130
1622540860000|2021-06-01 09:47:40|1891.5|1890|1892|1891|1892|1891|1891.5|1890|169
1622540880000|2021-06-01 09:48:00|1891.5|1890|1891|1890|1891.5|1890|1890.5|1890|610
1622540900000|2021-06-01 09:48:20|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|79
1622540920000|2021-06-01 09:48:40|1891|1890.5|1891.5|1890.5|1891.5|1890.5|1890.5|1890|374
1622540930000|2021-06-01 09:48:50|1892||1892||1892||1892||0
1622540940000|2021-06-01 09:49:00|1891.5|1890|1891.5|1890|1891.5|1890|1891|1890|0
1622540950000|2021-06-01 09:49:10|1891|1890.5|1892|1890.5|1892|1890.5|1891|1890.5|0
1622540970000|2021-06-01 09:49:30|1891.5||1891||1891.5||1891||0
1622540990000|2021-06-01 09:49:50|||||||||436
1622541000000|2021-06-01 09:50:00|1891.5|1890|1891|1889.5|1891.5|1890|1890|1889.5|1346
1622541010000|2021-06-01 09:50:10||1890||1889.5||1890||1889.5|0
1622541030000|2021-06-01 09:50:30|1890.5||1890.5||1890.5||1890.5||0
1622541040000|2021-06-01 09:50:40|||||||||262
1622541070000|2021-06-01 09:51:10|||||||||610
1622541130000|2021-06-01 09:52:10|1891|1890|1892|1890|1892.5|1891|1890.5|1889.5|2787
1622541180000|2021-06-01 09:53:00|1892.5|1890.5|1893|1892|1893|1892|1892.5|1890.5|731
1622541190000|2021-06-01 09:53:10|||||||||3
1622541210000|2021-06-01 09:53:30|1893.5|1892.5|1893.5|1892|1893.5|1892.5|1893.5|1892|41
1622541220000|2021-06-01 09:53:40|1893||1893||1893||1893||0
1622541250000|2021-06-01 09:54:10|1892.5|1891|1892|1891|1892.5|1892|1892|1891|594
1622541270000|2021-06-01 09:54:30|||||||||562
1622541290000|2021-06-01 09:54:50|1891.5|1890.5|1892|1890.5|1892|1890.5|1891|1890|949
1622541310000|2021-06-01 09:55:10|1891.5|1890|1891|1890|1891.5|1890|1891|1889.5|418
1622541350000|2021-06-01 09:55:50|||||||||110
1622541380000|2021-06-01 09:56:20|||||||||125
1622541390000|2021-06-01 09:56:30|1890.5|1889.5|1890|1889|1890.5|1890|1889.5|1889|894
1622541400000|2021-06-01 09:56:40|||||||||52
1622541410000|2021-06-01 09:56:50|1889.5|1888|1888|1887.5|1889.5|1888.5|1888|1887|820
1622541420000|2021-06-01 09:57:00|1888.5||1888.5||1888.5||1888.5||195
1622541430000|2021-06-01 09:57:10|1889|1888|1889.5|1888|1889.5|1888.5|1889|1888|35
1622541440000|2021-06-01 09:57:20|||||||||49
1622541460000|2021-06-01 09:57:40|1889||1889||1889||1889||0
1622541490000|2021-06-01 09:58:10|||||||||131
1622541520000|2021-06-01 09:58:40|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889|1888|955
1622541530000|2021-06-01 09:58:50|||||||||503
1622541540000|2021-06-01 09:59:00|||||||||66
1622541570000|2021-06-01 09:59:30|1889|1889|1888.5|1887.5|1889|1889|1888.5|1887.5|503
1622541590000|2021-06-01 09:59:50||1888||1887.5||1888||1887.5|171
1622541600000|2021-06-01 10:00:00|||||||||576
1622541670000|2021-06-01 10:01:10|||||||||8
1622541680000|2021-06-01 10:01:20|1888|1887|1888|1887.5|1888|1887.5|1888|1887|342
1622541690000|2021-06-01 10:01:30|1888.5||1888.5||1888.5||1888.5||330
1622541720000|2021-06-01 10:02:00||1888||1887.5||1888||1887|171
1622541840000|2021-06-01 10:04:00|1889|1888|1888.5|1887.5|1889|1888|1888.5|1887.5|463
1622541850000|2021-06-01 10:04:10|||||||||900
1622541860000|2021-06-01 10:04:20|||||||||2
1622541870000|2021-06-01 10:04:30|||||||||696
1622541880000|2021-06-01 10:04:40|1888|1887|1888|1887|1888|1887|1888|1887|38
1622541900000|2021-06-01 10:05:00|1887.5|1886.5|1887|1885.5|1887.5|1886.5|1886.5|1885|565
1622541910000|2021-06-01 10:05:10|||||||||300
1622541920000|2021-06-01 10:05:20|1886.5||1886.5||1886.5||1886.5||0
1622541950000|2021-06-01 10:05:50|1886|1885|1886|1885|1886|1885|1886|1885|63
1622541970000|2021-06-01 10:06:10|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|307
1622542010000|2021-06-01 10:06:50|1886||1886||1886||1886||22
1622542020000|2021-06-01 10:07:00||1885||1885||1885||1885|129
1622542040000|2021-06-01 10:07:20|1885.5|1885.5|1885.5|1885|1885.5|1885.5|1885.5|1884.5|327
1622542110000|2021-06-01 10:08:30|1886|1885.5|1887.5|1886.5|1888|1887|1886|1885.5|1551
1622542120000|2021-06-01 10:08:40|1887|1886|1887|1886|1887.5|1886|1887|1886|100
1622542140000|2021-06-01 10:09:00|1886.5|1885.5|1886|1885|1886.5|1885.5|1886|1885|226
1622542160000|2021-06-01 10:09:20|||||||||263
1622542170000|2021-06-01 10:09:30|1885.5||1886||1886||1885.5||224
1622542190000|2021-06-01 10:09:50|||||||||112
1622542220000|2021-06-01 10:10:20|||||||||768
1622542260000|2021-06-01 10:11:00|1885.5||1886||1886||1885.5||143
1622542320000|2021-06-01 10:12:00|1886.5|1885.5|1887|1886|1887|1886.5|1886.5|1885|434
1622542330000|2021-06-01 10:12:10|||||||||90
1622542340000|2021-06-01 10:12:20|||||||||276
1622542360000|2021-06-01 10:12:40|||||||||64
1622542370000|2021-06-01 10:12:50|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|32
1622542380000|2021-06-01 10:13:00|||||||||1488
1622542420000|2021-06-01 10:13:40|1886|1885|1886|1885.5|1886|1885.5|1886|1885|196
1622542440000|2021-06-01 10:14:00||1885||1885||1885||1885|0
1622542450000|2021-06-01 10:14:10||1885.5||1885.5||1885.5||1885.5|100
1622542460000|2021-06-01 10:14:20|1886.5||1886.5||1886.5||1886.5||292
1622542480000|2021-06-01 10:14:40|1886|1885|1886|1885|1886|1885|1885.5|1885|486
1622542530000|2021-06-01 10:15:30|||||||||1000
1622542620000|2021-06-01 10:17:00|1885.5||1885.5||1885.5||1885.5||0
1622542630000|2021-06-01 10:17:10||1884.5||1884.5||1884.5||1884.5|188
1622542650000|2021-06-01 10:17:30|1885|1884|1884.5|1883|1885|1884|1883.5|1883|1287
1622542700000|2021-06-01 10:18:20|||||||||1
1622542750000|2021-06-01 10:19:10|||||||||300
1622542760000|2021-06-01 10:19:20|1885|1883.5|1885|1884|1885|1884|1885|1883.5|300
1622542770000|2021-06-01 10:19:30|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|145
1622542790000|2021-06-01 10:19:50|||||||||308
1622542810000|2021-06-01 10:20:10|1885|1884|1884.5|1883.5|1885|1884|1884.5|1883.5|529
1622542850000|2021-06-01 10:20:50|||||||||60
1622542900000|2021-06-01 10:21:40|||||||||75
1622543070000|2021-06-01 10:24:30|||||||||11230
1622543090000|2021-06-01 10:24:50|1884|1883|1882|1881|1884.5|1883|1882|1880.5|5343
1622543130000|2021-06-01 10:25:30|1882.5|1881.5|1884.5|1883|1884.5|1883.5|1882|1881.5|7215
1622543140000|2021-06-01 10:25:40|1884|1883.5|1886|1885|1886|1885|1884|1883|722
1622543150000|2021-06-01 10:25:50|1886.5|1885.5|1886.5|1885|1886.5|1885.5|1886.5|1885|84
1622543180000|2021-06-01 10:26:20|1886|1884.5|1886|1884.5|1886.5|1885|1885|1884|687
1622543210000|2021-06-01 10:26:50|1885.5||1885.5||1885.5||1885.5||0
1622543230000|2021-06-01 10:27:10|1885|1884|1885|1884|1885|1884|1885|1884|53
1622543240000|2021-06-01 10:27:20|1884.5|1883.5|1884|1883|1885.5|1883.5|1883.5|1882.5|2577
1622543270000|2021-06-01 10:27:50|1883.5||1883.5||1883.5||1883.5||0
1622543300000|2021-06-01 10:28:20|1883|1882.5|1882.5|1882|1883|1882.5|1882.5|1881.5|662
1622543310000|2021-06-01 10:28:30|1883||1883||1883||1883||450
1622543320000|2021-06-01 10:28:40|1882.5||1882.5||1882.5||1882.5||0
1622543330000|2021-06-01 10:28:50|1882|1881.5|1882|1881.5|1882|1881.5|1882|1881.5|195
1622543350000|2021-06-01 10:29:10|1882.5||1882.5||1883||1882.5||270
1622543390000|2021-06-01 10:29:50|||||||||135
1622543400000|2021-06-01 10:30:00|1883|1882|1882.5|1881.5|1883|1882|1882.5|1881.5|186
1622543550000|2021-06-01 10:32:30|1882|1881|1881.5|1880.5|1882|1881|1881.5|1880.5|461
1622543580000|2021-06-01 10:33:00|||||||||131
1622543590000|2021-06-01 10:33:10|1882|1881|1880.5|1879|1882|1881|1880.5|1879|489
1622543620000|2021-06-01 10:33:40|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|1879.5|1878|542
1622543630000|2021-06-01 10:33:50||1878||1877.5||1878||1877.5|0
1622543640000|2021-06-01 10:34:00|||||||||26
1622543650000|2021-06-01 10:34:10|1879||1879||1879.5||1879||0
1622543670000|2021-06-01 10:34:30|1879.5|1878|1880|1878.5|1880|1878.5|1879.5|1878|771
1622543680000|2021-06-01 10:34:40|||||||||27
1622543690000|2021-06-01 10:34:50|1879.5||1879.5||1879.5||1879.5||0
1622543700000|2021-06-01 10:35:00|||||||||6
1622543710000|2021-06-01 10:35:10|1880|1879|1880|1878.5|1880|1879|1880|1878.5|21
1622543730000|2021-06-01 10:35:30|1879.5||1879.5||1879.5||1879.5||0
1622543780000|2021-06-01 10:36:20|||||||||142
1622543790000|2021-06-01 10:36:30||1878||1878||1878||1878|50
1622543810000|2021-06-01 10:36:50|1880|1878.5|1880|1878.5|1880|1878.5|1880|1878.5|178
1622543830000|2021-06-01 10:37:10||1879||1879||1879||1879|0
1622543840000|2021-06-01 10:37:20|||||||||150
1622543860000|2021-06-01 10:37:40|1880.5|1879.5|1881|1879.5|1881|1879.5|1880.5|1879.5|227
1622543870000|2021-06-01 10:37:50|1880.5||1880.5||1881||1880.5||1
1622543920000|2021-06-01 10:38:40|1881.5|1880|1881.5|1880|1881.5|1880|1881.5|1880|452
1622543940000|2021-06-01 10:39:00|||||||||2
1622543960000|2021-06-01 10:39:20|1881||1881||1881||1881||1
1622543970000|2021-06-01 10:39:30|1880.5|1879.5|1880|1879.5|1881|1880|1880|1879.5|382
1622543990000|2021-06-01 10:39:50|1880.5||1880.5||1880.5||1880.5||719
1622544050000|2021-06-01 10:40:50|||||||||1350
1622544060000|2021-06-01 10:41:00|1881|1880|1882|1881|1882|1881|1881|1880|1860
1622544080000|2021-06-01 10:41:20|1882.5|1881.5|1883.5|1882.5|1883.5|1882.5|1882.5|1881.5|309
1622544090000|2021-06-01 10:41:30|||||||||1061
1622544120000|2021-06-01 10:42:00|||||||||133
1622544150000|2021-06-01 10:42:30|1883|1882|1881.5|1881|1883|1882|1881.5|1881|163
1622544160000|2021-06-01 10:42:40|1882||1882||1882||1882||0
1622544190000|2021-06-01 10:43:10|||||||||305
1622544200000|2021-06-01 10:43:20|||||||||4
1622544210000|2021-06-01 10:43:30|1882.5|1881.5|1883|1881.5|1883|1881.5|1882.5|1881.5|398
1622544270000|2021-06-01 10:44:30|||||||||356
1622544300000|2021-06-01 10:45:00|1883.5|1882|1884|1882|1884|1882.5|1883.5|1882|283
1622544310000|2021-06-01 10:45:10||1883||1883||1883||1883|0
1622544400000|2021-06-01 10:46:40|||||||||4
1622544420000|2021-06-01 10:47:00|1884.5|1883.5|1884.5|1883|1884.5|1883.5|1884.5|1883|404
1622544430000|2021-06-01 10:47:10|1884||1884||1884||1884||0
1622544440000|2021-06-01 10:47:20|||||||||57
1622544470000|2021-06-01 10:47:50|1883.5||1883.5||1883.5||1883.5||0
1622544480000|2021-06-01 10:48:00|||||||||105
1622544490000|2021-06-01 10:48:10|1883|1882.5|1884|1883|1884|1883|1883|1882.5|530
1622544530000|2021-06-01 10:48:50|||||||||240
1622544560000|2021-06-01 10:49:20||1883.5||1883||1883.5||1883|0
1622544570000|2021-06-01 10:49:30||1883.5||1883.5||1883.5||1883.5|0
1622544590000|2021-06-01 10:49:50|1884.5|1884|1885.5|1884|1885.5|1884|1884.5|1884|181
1622544600000|2021-06-01 10:50:00|1886|1884.5|1886.5|1885|1886.5|1885|1886|1884.5|170
1622544620000|2021-06-01 10:50:20|1887||1887||1887||1887||0
1622544720000|2021-06-01 10:52:00|||||||||54
1622544760000|2021-06-01 10:52:40|||||||||300
1622544800000|2021-06-01 10:53:20|1887.5|1885.5|1887.5|1886|1887.5|1886|1887.5|1885.5|693
1622544810000|2021-06-01 10:53:30|||||||||18
1622544820000|2021-06-01 10:53:40|1887||1887||1887||1887||0
1622544840000|2021-06-01 10:54:00|||||||||57
1622544880000|2021-06-01 10:54:40|||||||||263
1622544890000|2021-06-01 10:54:50|||||||||132
1622544930000|2021-06-01 10:55:30|1886.5|1885.5|1886|1885|1887|1885.5|1885.5|1885|733
1622544950000|2021-06-01 10:55:50|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886|1885.5|139
1622544960000|2021-06-01 10:56:00|1886|1885|1886|1885|1886|1885|1886|1885|0
1622544990000|2021-06-01 10:56:30|1886.5|1885.5|1886.5|1885|1886.5|1885.5|1886.5|1885|450
1622545020000|2021-06-01 10:57:00||1885.5||1885.5||1885.5||1885.5|0
1622545030000|2021-06-01 10:57:10|1886|1885|1886|1885|1886|1885|1886|1885|0
1622545050000|2021-06-01 10:57:30||1885.5||1885.5||1885.5||1885.5|0
1622545060000|2021-06-01 10:57:40|||||||||12
1622545090000|2021-06-01 10:58:10|1886.5||1886.5||1886.5||1886.5||662
1622545140000|2021-06-01 10:59:00|||||||||78
1622545190000|2021-06-01 10:59:50|||||||||152
1622545320000|2021-06-01 11:02:00|1887|1886|1886.5|1886|1887|1886.5|1886.5|1885.5|3083
1622545330000|2021-06-01 11:02:10||1885.5||1885.5||1885.5||1885.5|35
1622545340000|2021-06-01 11:02:20|||||||||66
1622545400000|2021-06-01 11:03:20|1887|1886|1886.5|1885.5|1887.5|1887|1886|1885.5|2493
1622545430000|2021-06-01 11:03:50|||||||||47
1622545460000|2021-06-01 11:04:20|||||||||20
1622545470000|2021-06-01 11:04:30|1887|1886|1887|1886.5|1887|1886.5|1887|1886|1642
1622545480000|2021-06-01 11:04:40|1887.5|1887|1889|1888|1889|1888|1887.5|1887|1127
1622545490000|2021-06-01 11:04:50|1889.5|1888.5|1890.5|1889|1890.5|1889|1889.5|1888.5|0
1622545500000|2021-06-01 11:05:00|1891|1889.5|1891|1889.5|1891|1889.5|1891|1889.5|0
1622545510000|2021-06-01 11:05:10|1890.5|1890|1891|1889.5|1891|1890|1889.5|1889|994
1622545520000|2021-06-01 11:05:20|1891.5|1890|1892.5|1890.5|1892.5|1890.5|1891.5|1890|21
1622545550000|2021-06-01 11:05:50|1892||1891.5||1892.5||1891.5||228
1622545580000|2021-06-01 11:06:20|||||||||201
1622545600000|2021-06-01 11:06:40|1892|1891|1892.5|1891|1892.5|1891|1891.5|1891|156
1622545620000|2021-06-01 11:07:00|1892|1890.5|1892.5|1891|1892.5|1891|1891.5|1890.5|301
1622545640000|2021-06-01 11:07:20|||||||||262
1622545660000|2021-06-01 11:07:40||1890.5||1890.5||1890.5||1890.5|0
1622545700000|2021-06-01 11:08:20|1892|1890|1891.5|1890|1892|1890|1891.5|1890|1259
1622545740000|2021-06-01 11:09:00|1891|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890.5|111
1622545760000|2021-06-01 11:09:20|1892|1891|1892.5|1891|1892.5|1891.5|1891.5|1890.5|264
1622545790000|2021-06-01 11:09:50|||||||||150
1622545800000|2021-06-01 11:10:00||1891.5||1891.5||1891.5||1891.5|0
1622545860000|2021-06-01 11:11:00|||||||||355
1622545880000|2021-06-01 11:11:20|||||||||210
1622545940000|2021-06-01 11:12:20|1892||1892.5||1892.5||1892||243
1622545970000|2021-06-01 11:12:50|1893|1892|1893.5|1892.5|1893.5|1892.5|1893|1892|365
1622546000000|2021-06-01 11:13:20|1894|1893|1894.5|1893|1894.5|1893|1894|1893|21
1622546010000|2021-06-01 11:13:30|1895|1893.5|1894|1893.5|1895|1893.5|1894|1893.5|6
1622546020000|2021-06-01 11:13:40|1894.5|1894|1895|1893.5|1895|1894|1894.5|1893.5|178
1622546030000|2021-06-01 11:13:50|1894.5||1894.5||1894.5||1894.5||0
1622546120000|2021-06-01 11:15:20|1894|1894|1893.5|1892.5|1894|1894|1893.5|1892.5|1373
1622546130000|2021-06-01 11:15:30|||||||||43
1622546140000|2021-06-01 11:15:40|1893||1893.5||1893.5||1893||108
1622546170000|2021-06-01 11:16:10|1893|1892|1893.5|1892.5|1893.5|1892.5|1893|1892|808
1622546210000|2021-06-01 11:16:50|||||||||209
1622546220000|2021-06-01 11:17:00||1892||1892||1892||1892|0
1622546250000|2021-06-01 11:17:30|||||||||1104
1622546280000|2021-06-01 11:18:00|||||||||150
1622546300000|2021-06-01 11:18:20||1892.5||1892.5||1892.5||1892.5|0
1622546330000|2021-06-01 11:18:50|1894.5|1893|1895|1893.5|1895|1893.5|1894.5|1893|327
1622546340000|2021-06-01 11:19:00|1894.5||1894.5||1894.5||1894.5||0
1622546370000|2021-06-01 11:19:30|1895||1894.5||1895||1894.5||0
1622546390000|2021-06-01 11:19:50|||||||||148
1622546450000|2021-06-01 11:20:50|||||||||1
1622546470000|2021-06-01 11:21:10|1894||1894||1894||1894||79
1622546480000|2021-06-01 11:21:20|||||||||157
1622546510000|2021-06-01 11:21:50|1894.5||1894||1894.5||1894||344
1622546570000|2021-06-01 11:22:50|1893.5|1893|1894|1893|1894|1893|1893.5|1893|516
1622546580000|2021-06-01 11:23:00||1893.5||1893.5||1893.5||1893.5|0
1622546620000|2021-06-01 11:23:40|||||||||200
1622546640000|2021-06-01 11:24:00||1893||1893||1893||1893|90
1622546690000|2021-06-01 11:24:50|1893.5|1892.5|1895.5|1894.5|1895.5|1894.5|1893|1892.5|1896
1622546700000|2021-06-01 11:25:00|1894.5|1894|1894.5|1894|1894.5|1894|1894.5|1892.5|0
1622546760000|2021-06-01 11:26:00||1893||1893||1893||1893|13
1622546770000|2021-06-01 11:26:10||1893.5||1893.5||1893.5||1893.5|0
1622546790000|2021-06-01 11:26:30|||||||||47
1622546840000|2021-06-01 11:27:20|1894||1894||1894||1894||0
1622546850000|2021-06-01 11:27:30|1893.5|1892.5|1894|1892.5|1894|1892.5|1893.5|1892.5|171
1622546860000|2021-06-01 11:27:40|1894.5||1894||1894.5||1894||5
1622546900000|2021-06-01 11:28:20|||||||||2
1622546940000|2021-06-01 11:29:00|1893.5||1893.5||1893.5||1893.5||0
1622546970000|2021-06-01 11:29:30|1894|1893|1894|1893|1894|1893|1894|1893|107
1622546990000|2021-06-01 11:29:50|||||||||145
1622547080000|2021-06-01 11:31:20|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|285
1622547090000|2021-06-01 11:31:30|1895|1894|1896|1894.5|1896|1894.5|1895|1894|562
1622547100000|2021-06-01 11:31:40|1895.5|1894|1895|1894|1896|1894.5|1895|1894|828
1622547120000|2021-06-01 11:32:00|1894.5||1894.5||1894.5||1894.5||0
1622547200000|2021-06-01 11:33:20|1895|1894.5|1896.5|1896|1896.5|1896|1895|1894.5|656
1622547210000|2021-06-01 11:33:30|||||||||122
1622547220000|2021-06-01 11:33:40|||||||||1
1622547230000|2021-06-01 11:33:50|1897||1897||1897||1896.5||166
1622547240000|2021-06-01 11:34:00|1897.5|1896.5|1897.5|1896.5|1898|1896.5|1897.5|1896.5|0
1622547250000|2021-06-01 11:34:10|||||||||100
1622547260000|2021-06-01 11:34:20|1898|1897|1898|1897|1898|1897|1898|1897|0
1622547320000|2021-06-01 11:35:20|||||||||1500
1622547360000|2021-06-01 11:36:00|1898.5|1897.5|1898|1897|1898.5|1898|1898|1897|1287
1622547370000|2021-06-01 11:36:10|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|350
1622547380000|2021-06-01 11:36:20|||||||||125
1622547420000|2021-06-01 11:37:00|1897|1896|1897|1895.5|1897.5|1896.5|1896|1895|1395
1622547430000|2021-06-01 11:37:10|1896.5|1895|1896|1894.5|1896.5|1895|1895|1894.5|561
1622547440000|2021-06-01 11:37:20|1895.5||1896||1896||1895.5||0
1622547450000|2021-06-01 11:37:30|1895.5||1895.5||1895.5||1895.5||0
1622547550000|2021-06-01 11:39:10|||||||||422
1622547580000|2021-06-01 11:39:40|||||||||50
1622547590000|2021-06-01 11:39:50|||||||||490
1622547600000|2021-06-01 11:40:00||1895||1895||1895||1895|187
1622547610000|2021-06-01 11:40:10|1896||1896||1896||1896||630
1622547650000|2021-06-01 11:40:50|||||||||26
1622547680000|2021-06-01 11:41:20|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|197
1622547700000|2021-06-01 11:41:40|1896|1895|1896|1895|1896|1895|1896|1895|2
1622547710000|2021-06-01 11:41:50||1895.5||1895||1895.5||1895|435
1622547720000|2021-06-01 11:42:00|1895.5|1894.5|1895|1894.5|1895.5|1894.5|1895|1894.5|489
1622547760000|2021-06-01 11:42:40||1894||1894||1894||1894|197
1622547810000|2021-06-01 11:43:30|1894.5|1893.5|1894|1893|1894.5|1894|1894|1893|546
1622547910000|2021-06-01 11:45:10|||||||||50
1622547920000|2021-06-01 11:45:20|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|640
1622548020000|2021-06-01 11:47:00|||||||||57
1622548060000|2021-06-01 11:47:40||1894||1894||1894||1894|201
1622548140000|2021-06-01 11:49:00|||||||||200
1622548170000|2021-06-01 11:49:30|||||||||5
1622548180000|2021-06-01 11:49:40|||||||||99
1622548190000|2021-06-01 11:49:50|||||||||219
1622548200000|2021-06-01 11:50:00|||||||||1
1622548210000|2021-06-01 11:50:10|||||||||43
1622548220000|2021-06-01 11:50:20|||||||||47
1622548230000|2021-06-01 11:50:30||1893.5||1893.5||1893.5||1893.5|119
1622548250000|2021-06-01 11:50:50|||||||||116
1622548330000|2021-06-01 11:52:10|1894||1894||1894||1894||258
1622548390000|2021-06-01 11:53:10|||||||||300
1622548400000|2021-06-01 11:53:20|||||||||234
1622548430000|2021-06-01 11:53:50|1894.5||1894.5||1894.5||1894.5||159
1622548490000|2021-06-01 11:54:50||1894||1894||1894||1894|186
1622548550000|2021-06-01 11:55:50|1895|1894.5|1895|1894|1895|1894.5|1894.5|1894|409
1622548590000|2021-06-01 11:56:30|||||||||267
1622548640000|2021-06-01 11:57:20||1894.5||1894||1894.5||1894|189
1622548790000|2021-06-01 11:59:50|1894.5|1894.5|1895|1894|1895|1894.5|1894.5|1894|1920
1622548800000|2021-06-01 12:00:00|1895.5|1894.5|1896|1895|1896|1895|1895.5|1894.5|602
1622548810000|2021-06-01 12:00:10||1895.5||1895||1895.5||1895|269
1622548830000|2021-06-01 12:00:30|1896.5|1895.5|1897|1896|1897|1896|1896.5|1895.5|89
1622548840000|2021-06-01 12:00:40|||||||||37
1622548880000|2021-06-01 12:01:20|1897.5|1896.5|1898|1897|1898|1897|1897.5|1896.5|491
1622548890000|2021-06-01 12:01:30|1898.5||1898.5||1898.5||1898.5||8
1622548900000|2021-06-01 12:01:40|1899|1897.5|1899.5|1898|1899.5|1898|1899|1897.5|11
1622548910000|2021-06-01 12:01:50|1899|1897.5|1898.5|1897.5|1899|1897.5|1898.5|1897.5|148
1622549020000|2021-06-01 12:03:40|||||||||30
1622549130000|2021-06-01 12:05:30|1898|1897|1898|1896.5|1898|1897|1896.5|1896|885
1622549230000|2021-06-01 12:07:10||1897||1897||1897||1896.5|0
1622549240000|2021-06-01 12:07:20|||||||||264
1622549260000|2021-06-01 12:07:40|1898.5|1897.5|1898|1897.5|1898.5|1897.5|1898|1897.5|133
1622549280000|2021-06-01 12:08:00||1897||1897||1897||1897|25
1622549300000|2021-06-01 12:08:20|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|158
1622549320000|2021-06-01 12:08:40|||||||||868
1622549390000|2021-06-01 12:09:50|||||||||254
1622549420000|2021-06-01 12:10:20|1899|1898|1899.5|1898|1899.5|1898|1898.5|1898|124
1622549450000|2021-06-01 12:10:50|1899|1897.5|1899|1898|1899|1898|1898|1897|1108
1622549460000|2021-06-01 12:11:00||1898.5||1898.5||1898.5||1898.5|0
1622549480000|2021-06-01 12:11:20||1898||1898||1898||1898|218
1622549490000|2021-06-01 12:11:30|||||||||18
1622549520000|2021-06-01 12:12:00|1898.5||1899||1899||1898.5||64
1622549650000|2021-06-01 12:14:10||1898.5||1898.5||1898.5||1898.5|213
1622549690000|2021-06-01 12:14:50|1899.5|1898|1899.5|1898|1899.5|1898|1899.5|1898|722
1622549700000|2021-06-01 12:15:00|1899|1897.5|1897.5|1896.5|1899|1898|1897|1896.5|11929
1622549740000|2021-06-01 12:15:40|1897|1896|1896.5|1896|1897|1896|1896.5|1896|662
1622549750000|2021-06-01 12:15:50|1896|1895.5|1896.5|1895.5|1896.5|1895.5|1896|1895.5|492
1622549760000|2021-06-01 12:16:00|1896|1895|1895|1894|1896|1895|1895|1894|768
1622549770000|2021-06-01 12:16:10|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|191
1622549790000|2021-06-01 12:16:30|1896|1895|1896|1895|1896.5|1895.5|1895.5|1895|2059
1622549810000|2021-06-01 12:16:50||1895.5||1895.5||1895.5||1895.5|57
1622549820000|2021-06-01 12:17:00|1896.5|1896|1897|1896|1897|1896|1896.5|1895.5|956
1622549830000|2021-06-01 12:17:10|||||||||50
1622549840000|2021-06-01 12:17:20|||||||||194
1622549890000|2021-06-01 12:18:10|1896.5||1896.5||1896.5||1896.5||150
1622549990000|2021-06-01 12:19:50|||||||||160
1622550000000|2021-06-01 12:20:00||1895.5||1895.5||1895.5||1895.5|15
1622550080000|2021-06-01 12:21:20|||||||||1402
1622550180000|2021-06-01 12:23:00|1897|1896|1897|1896|1897|1896|1896.5|1895.5|1044
1622550190000|2021-06-01 12:23:10||1896.5||1896.5||1896.5||1896.5|268
1622550210000|2021-06-01 12:23:30||1896||1896||1896.5||1896|297
1622550280000|2021-06-01 12:24:40|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|247
1622550300000|2021-06-01 12:25:00|1898|1897|1899|1897.5|1899.5|1897.5|1898|1896.5|872
1622550310000|2021-06-01 12:25:10|1899.5|1898|1899.5|1898|1899.5|1898|1899.5|1898|0
1622550320000|2021-06-01 12:25:20||1898.5||1898.5||1898.5||1898.5|0
1622550390000|2021-06-01 12:26:30|1899|1899|1899.5|1898.5|1899.5|1899|1899|1898.5|910
1622550440000|2021-06-01 12:27:20|1899|1898|1898.5|1897.5|1899|1898|1898|1897.5|3273
1622550450000|2021-06-01 12:27:30|1899|1898|1899.5|1898.5|1899.5|1898.5|1899|1898|27
1622550460000|2021-06-01 12:27:40|||||||||2
1622550470000|2021-06-01 12:27:50||1899||1899||1899||1899|0
1622550480000|2021-06-01 12:28:00|||||||||47
1622550510000|2021-06-01 12:28:30|1899|1898.5|1898.5|1897.5|1899|1898.5|1898.5|1897.5|179
1622550550000|2021-06-01 12:29:10||1898||1898||1898||1898|0
1622550560000|2021-06-01 12:29:20|||||||||1
1622550570000|2021-06-01 12:29:30|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|84
1622550590000|2021-06-01 12:29:50|||||||||295
1622550650000|2021-06-01 12:30:50|1897.5|1897|1898|1897|1898|1897.5|1897.5|1897|734
1622550680000|2021-06-01 12:31:20|||||||||6
1622550780000|2021-06-01 12:33:00|1898.5|1897.5|1898.5|1897|1898.5|1897.5|1898.5|1897|633
1622550790000|2021-06-01 12:33:10|1898||1898||1898||1898||0
1622550810000|2021-06-01 12:33:30|1898.5||1898.5||1898.5||1898||0
1622550830000|2021-06-01 12:33:50||1897.5||1897.5||1897.5||1897.5|0
1622550940000|2021-06-01 12:35:40|||||||||3
1622550980000|2021-06-01 12:36:20|1898||1898||1898||1898||1
1622551010000|2021-06-01 12:36:50|1898.5||1898.5||1898.5||1898.5||0
1622551030000|2021-06-01 12:37:10|1898||1898||1898||1898||0
1622551040000|2021-06-01 12:37:20||1897||1897||1897||1897|515
1622551050000|2021-06-01 12:37:30|||||||||539
1622551120000|2021-06-01 12:38:40|1897.5|1896.5|1897.5|1897|1897.5|1897|1897.5|1896.5|896
1622551150000|2021-06-01 12:39:10|1897|1896.5|1897|1896.5|1897.5|1896.5|1897|1896.5|161
1622551160000|2021-06-01 12:39:20|1897.5||1897.5||1897.5||1897.5||429
1622551190000|2021-06-01 12:39:50|||||||||298
1622551200000|2021-06-01 12:40:00|||||||||76
1622551360000|2021-06-01 12:42:40|1897|1897|1898|1897|1898.5|1897.5|1897|1897|1404
1622551440000|2021-06-01 12:44:00|||||||||99
1622551470000|2021-06-01 12:44:30||1897.5||1897.5||1897.5||1897.5|2
1622551480000|2021-06-01 12:44:40|1898.5|1898|1898.5|1897|1898.5|1898|1898.5|1897|335
1622551490000|2021-06-01 12:44:50|1898||1898.5||1898.5||1898||0
1622551520000|2021-06-01 12:45:20||1897.5||1897||1897.5||1897|0
1622551560000|2021-06-01 12:46:00|||||||||375
1622551570000|2021-06-01 12:46:10||1897.5||1897.5||1897.5||1897.5|0
1622551600000|2021-06-01 12:46:40|1898||1898||1898||1898||0
1622551630000|2021-06-01 12:47:10|1898.5|1898|1898.5|1898|1898.5|1898|1898|1897.5|1094
1622551640000|2021-06-01 12:47:20|1898|1897.5|1898|1897.5|1898.5|1897.5|1898|1897.5|171
1622551650000|2021-06-01 12:47:30|1897.5|1897|1897.5|1896.5|1898|1897|1897|1896.5|1744
1622551660000|2021-06-01 12:47:40|||||||||4
1622551690000|2021-06-01 12:48:10|1897|1896|1896.5|1895.5|1897|1896|1895.5|1895|930
1622551700000|2021-06-01 12:48:20|1897|1896|1897.5|1896.5|1897.5|1896.5|1897|1896|122
1622551790000|2021-06-01 12:49:50|||||||||263
1622551800000|2021-06-01 12:50:00||1897||1897||1897||1897|131
1622551830000|2021-06-01 12:50:30|||||||||13
1622551840000|2021-06-01 12:50:40|1897|1896.5|1896.5|1895.5|1897|1896.5|1896.5|1895.5|468
1622551850000|2021-06-01 12:50:50|1896||1896||1896||1896||26
1622551870000|2021-06-01 12:51:10|||||||||17
1622551900000|2021-06-01 12:51:40|1895.5|1895|1895.5|1895|1896|1895|1895.5|1895|275
1622551910000|2021-06-01 12:51:50|1895|1894.5|1895|1894.5|1895|1894.5|1895|1894|196
1622551920000|2021-06-01 12:52:00||1894||1894||1894||1894|0
1622552040000|2021-06-01 12:54:00|||||||||72
1622552050000|2021-06-01 12:54:10|1894.5|1893.5|1894.5|1893.5|1894.5|1894|1894.5|1893|359
1622552070000|2021-06-01 12:54:30|||||||||120
1622552090000|2021-06-01 12:54:50|1894|1893|1894|1893|1894|1893|1894|1893|50
1622552140000|2021-06-01 12:55:40|1893.5|1892.5|1893|1892.5|1893.5|1892.5|1893|1892.5|56
1622552150000|2021-06-01 12:55:50|||||||||40
1622552160000|2021-06-01 12:56:00||1892||1892||1892||1892|90
1622552170000|2021-06-01 12:56:10||1892.5||1892.5||1892.5||1892.5|0
1622552250000|2021-06-01 12:57:30|1893.5|1893|1893.5|1892.5|1893.5|1893|1893|1892.5|1007
1622552270000|2021-06-01 12:57:50|1894|1893|1894|1893|1894|1893|1893.5|1893|999
1622552390000|2021-06-01 12:59:50|||||||||203
1622552410000|2021-06-01 13:00:10|||||||||51
1622552510000|2021-06-01 13:01:50|1893.5|1893.5|1895|1894|1895|1894.5|1893.5|1893|2277
1622552520000|2021-06-01 13:02:00|||||||||1
1622552570000|2021-06-01 13:02:50|||||||||156
1622552580000|2021-06-01 13:03:00|1895.5|1894.5|1894|1893|1895.5|1895|1893.5|1892.5|3274
1622552680000|2021-06-01 13:04:40|||||||||152
1622552700000|2021-06-01 13:05:00|||||||||262
1622552710000|2021-06-01 13:05:10|||||||||78
1622552740000|2021-06-01 13:05:40|1893.5|1892.5|1893|1892.5|1893.5|1892.5|1893|1892.5|2
1622552750000|2021-06-01 13:05:50||1892||1892||1892||1892|62
1622552810000|2021-06-01 13:06:50||1892.5||1892.5||1892.5||1892.5|0
1622552830000|2021-06-01 13:07:10|1892.5|1892|1893|1892|1893|1892|1892.5|1892|26
1622552910000|2021-06-01 13:08:30|||||||||1
1622552990000|2021-06-01 13:09:50|1893.5|1892.5|1894|1893|1894|1893|1893|1892|2453
1622553000000|2021-06-01 13:10:00|1894.5|1893.5|1896|1895.5|1896|1895.5|1894|1893.5|1921
1622553010000|2021-06-01 13:10:10||1895||1895||1895.5||1895|44
1622553030000|2021-06-01 13:10:30|||||||||209
1622553050000|2021-06-01 13:10:50|1895.5|1894.5|1894.5|1894|1896|1894.5|1894.5|1893.5|4399
1622553060000|2021-06-01 13:11:00|||||||||26
1622553070000|2021-06-01 13:11:10||1893.5||1894||1894||1893.5|112
1622553190000|2021-06-01 13:13:10|1895||1895||1895||1895||601
1622553210000|2021-06-01 13:13:30|||||||||9
1622553220000|2021-06-01 13:13:40|1894.5||1894.5||1894.5||1894.5||0
1622553250000|2021-06-01 13:14:10|1894|1893.5|1894.5|1893.5|1894.5|1893.5|1894|1893.5|1095
1622553270000|2021-06-01 13:14:30|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|568
1622553300000|2021-06-01 13:15:00|1893||1893||1893||1893||0
1622553360000|2021-06-01 13:16:00|1893.5||1893.5||1893.5||1893.5||121
1622553370000|2021-06-01 13:16:10|1893||1893||1893||1893||0
1622553390000|2021-06-01 13:16:30|||||||||11
1622553450000|2021-06-01 13:17:30|1893.5|1893|1894|1892.5|1894|1893|1893.5|1892.5|684
1622553460000|2021-06-01 13:17:40||1893||1893||1893||1893|40
1622553580000|2021-06-01 13:19:40|1893.5||1893.5||1893.5||1893.5||0
1622553590000|2021-06-01 13:19:50|||||||||231
1622553650000|2021-06-01 13:20:50|1893|1892.5|1893|1892.5|1893|1892.5|1893|1892.5|165
1622553670000|2021-06-01 13:21:10|||||||||20
1622553690000|2021-06-01 13:21:30|1893.5|1893|1893.5|1893|1894|1893.5|1893.5|1893|1208
1622553700000|2021-06-01 13:21:40|1894||1894||1894||1894||76
1622553790000|2021-06-01 13:23:10|||||||||2
1622553820000|2021-06-01 13:23:40|1894.5|1893.5|1895|1894|1895.5|1895|1894.5|1893.5|1947
1622553830000|2021-06-01 13:23:50|1895.5|1894.5|1895.5|1894.5|1896|1894.5|1895.5|1894|463
1622553860000|2021-06-01 13:24:20|1896|1895|1898.5|1897.5|1898.5|1897.5|1896|1895|1234
1622553870000|2021-06-01 13:24:30|1899||1899||1899||1899||26
1622553910000|2021-06-01 13:25:10||1898||1898||1898||1898|0
1622553940000|2021-06-01 13:25:40|1898.5|1897.5|1900|1899|1900|1899|1897|1896.5|4579
1622553950000|2021-06-01 13:25:50|1900.5|1899.5|1900.5|1900|1900.5|1900|1900.5|1899.5|614
1622553960000|2021-06-01 13:26:00|1901||1901.5||1901.5||1901||314
1622554040000|2021-06-01 13:27:20|1901||1901.5||1901.5||1901||0
1622554070000|2021-06-01 13:27:50|1902|1900.5|1904.5|1903|1904.5|1903|1902|1900|3623
1622554080000|2021-06-01 13:28:00|1905|1902.5|1905|1903|1905|1903|1903.5|1902.5|1246
1622554090000|2021-06-01 13:28:10|||||||||812
1622554100000|2021-06-01 13:28:20|||||||||523
1622554150000|2021-06-01 13:29:10|1904.5||1904.5||1904.5||1904.5||0
1622554190000|2021-06-01 13:29:50||1903.5||1903.5||1903.5||1903.5|607
1622554200000|2021-06-01 13:30:00|||||||||380
1622554210000|2021-06-01 13:30:10|1904|1903|1904|1903|1904|1903|1903.5|1902.5|2024
1622554220000|2021-06-01 13:30:20|1903.5|1902.5|1903.5|1902.5|1903.5|1903|1903.5|1902.5|622
1622554230000|2021-06-01 13:30:30|||||||||416
1622554270000|2021-06-01 13:31:10|1903|1902|1903.5|1902|1903.5|1902.5|1902.5|1901.5|1140
1622554290000|2021-06-01 13:31:30|1903|1901.5|1901|1900.5|1903|1901.5|1901|1900.5|869
1622554320000|2021-06-01 13:32:00|1901.5|1901|1901.5|1900.5|1902|1901|1901.5|1900.5|612
1622554330000|2021-06-01 13:32:10|1901|1900|1901|1900|1901|1900|1901|1900|20
1622554340000|2021-06-01 13:32:20|1900.5||1900.5||1900.5||1900.5||99
1622554350000|2021-06-01 13:32:30|1900|1899.5|1900.5|1899.5|1900.5|1900|1900|1899.5|307
1622554390000|2021-06-01 13:33:10|||||||||194
1622554410000|2021-06-01 13:33:30|1900|1899|1899.5|1898.5|1900|1899|1899.5|1898.5|450
1622554420000|2021-06-01 13:33:40|1900|1899|1900|1899|1900|1899|1899.5|1899|391
1622554450000|2021-06-01 13:34:10|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898.5|634
1622554470000|2021-06-01 13:34:30|1899.5|1898.5|1899.5|1898|1899.5|1898.5|1898.5|1897.5|1326
1622554480000|2021-06-01 13:34:40||1898.5||1898.5||1898.5||1898.5|0
1622554530000|2021-06-01 13:35:30|1900|1899|1901|1900|1901|1900|1900|1898.5|2171
1622554540000|2021-06-01 13:35:40|1901.5|1900.5|1901.5|1900|1901.5|1900.5|1901.5|1900|323
1622554550000|2021-06-01 13:35:50||1900.5||1900||1900.5||1900|0
1622554600000|2021-06-01 13:36:40|||||||||423
1622554610000|2021-06-01 13:36:50|1901|1899.5|1901|1899.5|1901|1900|1900.5|1899.5|817
1622554620000|2021-06-01 13:37:00|1900.5|1899|1900.5|1899|1900.5|1899|1900.5|1899|69
1622554670000|2021-06-01 13:37:50||1899.5||1899.5||1899.5||1899.5|0
1622554720000|2021-06-01 13:38:40|1900|1899|1900|1899|1900|1899|1900|1899|0
1622554790000|2021-06-01 13:39:50|||||||||609
1622554810000|2021-06-01 13:40:10|1900.5|1899.5|1902.5|1901.5|1902.5|1901.5|1900.5|1899|2332
1622554820000|2021-06-01 13:40:20|1903||1903||1903||1903||522
1622554840000|2021-06-01 13:40:40|1902.5||1902.5||1902.5||1902.5||0
1622554870000|2021-06-01 13:41:10|1902||1902||1902||1902||3534
1622554880000|2021-06-01 13:41:20||1901||1901||1901||1901|270
1622554900000|2021-06-01 13:41:40|1901.5|1900.5|1901|1900.5|1901.5|1900.5|1901|1900.5|1093
1622554910000|2021-06-01 13:41:50|1900.5|1900|1900.5|1900|1901|1900.5|1900.5|1900|260
1622554920000|2021-06-01 13:42:00|1900|1899.5|1899.5|1899|1900|1899.5|1899.5|1899|245
1622554930000|2021-06-01 13:42:10|1899|1898.5|1900|1899|1900|1899|1899|1898.5|1647
1622554940000|2021-06-01 13:42:20|1899.5|1898.5|1898.5|1897.5|1899.5|1898.5|1898.5|1897.5|437
1622555110000|2021-06-01 13:45:10|1898|1896.5|1897.5|1896|1898|1896.5|1897.5|1896|278
1622555120000|2021-06-01 13:45:20|||||||||1
1622555140000|2021-06-01 13:45:40|1897||1897||1897||1897||0
1622555150000|2021-06-01 13:45:50|1896.5|1895.5|1895.5|1895|1896.5|1895.5|1895.5|1894.5|173
1622555160000|2021-06-01 13:46:00|1896|1894.5|1895.5|1894.5|1896|1895|1895.5|1894.5|375
1622555180000|2021-06-01 13:46:20|1895|1894|1894.5|1894|1895|1894|1894.5|1894|217
1622555190000|2021-06-01 13:46:30|1894|1893.5|1894.5|1893|1894.5|1893.5|1894|1892.5|306
1622555240000|2021-06-01 13:47:20|1894|1892.5|1893|1892|1894|1893|1892.5|1892|2749
1622555250000|2021-06-01 13:47:30|1892.5||1893||1893||1892.5||349
1622555310000|2021-06-01 13:48:30|1892.5|1891.5|1892.5|1892|1892.5|1892|1892.5|1891.5|383
1622555320000|2021-06-01 13:48:40|1893||1893||1893||1893||63
1622555330000|2021-06-01 13:48:50|1892.5|1892.5|1894|1893|1894|1893|1892.5|1892.5|1554
1622555390000|2021-06-01 13:49:50|||||||||2586
1622555400000|2021-06-01 13:50:00|1893.5|1892.5|1893.5|1892.5|1893.5|1893|1893.5|1892.5|686
1622555420000|2021-06-01 13:50:20|1893|1892|1892.5|1891.5|1893|1892|1892.5|1891.5|390
1622555450000|2021-06-01 13:50:50|1892|1891|1892|1891|1892.5|1891.5|1892|1891|998
1622555470000|2021-06-01 13:51:10|1892.5|1892|1891.5|1890.5|1892.5|1892|1891.5|1890.5|798
1622555480000|2021-06-01 13:51:20|1891|1890|1890|1889|1891|1890|1890|1889|312
1622555490000|2021-06-01 13:51:30|1889.5||1889.5||1889.5||1889.5||0
1622555520000|2021-06-01 13:52:00|1890|1889.5|1890.5|1889.5|1890.5|1890|1890|1889|878
1622555530000|2021-06-01 13:52:10|1890||1890||1890||1890||0
1622555570000|2021-06-01 13:52:50|1889.5|1889|1890|1889|1890|1889|1889.5|1889|363
1622555580000|2021-06-01 13:53:00|||||||||165
1622555620000|2021-06-01 13:53:40|1890.5|1889.5|1890|1889.5|1890.5|1889.5|1890|1889.5|91
1622555640000|2021-06-01 13:54:00||1889||1889||1889||1889|44
1622555650000|2021-06-01 13:54:10||1889.5||1889||1889.5||1889|1210
1622555660000|2021-06-01 13:54:20|||||||||63492
1622555670000|2021-06-01 13:54:30|1890.5|1889.5|1891.5|1890|1891.5|1890.5|1890.5|1889.5|1988
1622555680000|2021-06-01 13:54:40|1891|1889.5|1891|1889.5|1891|1889.5|1891|1889.5|45
1622555700000|2021-06-01 13:55:00|1891.5|1890|1891|1890|1891.5|1890|1891|1890|153
1622555720000|2021-06-01 13:55:20|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|11
1622555730000|2021-06-01 13:55:30|1890|1889|1890|1889|1890|1889.5|1890|1889|142
1622555740000|2021-06-01 13:55:40|1889.5|1888.5|1889|1888|1889.5|1888.5|1889|1888|1396
1622555750000|2021-06-01 13:55:50|1888.5|1887|1888|1887|1888.5|1887.5|1888|1887|298
1622555760000|2021-06-01 13:56:00|1887.5||1888||1888||1887.5||0
1622555770000|2021-06-01 13:56:10|1887.5|1886|1888|1886.5|1888|1886.5|1887.5|1886|90
1622555780000|2021-06-01 13:56:20|1887.5|1886|1887.5|1886|1887.5|1886|1887.5|1886|0
1622555790000|2021-06-01 13:56:30||1887||1886||1887||1886|73
1622555810000|2021-06-01 13:56:50||1886.5||1886.5||1886.5||1886.5|0
1622555820000|2021-06-01 13:57:00|||||||||103
1622555830000|2021-06-01 13:57:10|1888|1887|1888|1887|1888|1887|1888|1887|196
1622555840000|2021-06-01 13:57:20|1888.5|1887.5|1888|1887|1889|1888|1888|1887|802
1622555890000|2021-06-01 13:58:10|||||||||120
1622555900000|2021-06-01 13:58:20|1888.5|1887.5|1889|1887.5|1889|1887.5|1888.5|1887.5|361
1622555910000|2021-06-01 13:58:30|1888.5||1888.5||1888.5||1888.5||0
1622555930000|2021-06-01 13:58:50|1889|1888|1889|1888.5|1889|1888.5|1889|1888|476
1622555970000|2021-06-01 13:59:30|1889.5|1889|1889.5|1888.5|1889.5|1889|1889.5|1888.5|33
1622555990000|2021-06-01 13:59:50|||||||||360
1622556000000|2021-06-01 14:00:00|1890|1889|1890|1888.5|1890|1889|1889.5|1888.5|351
1622556010000|2021-06-01 14:00:10||1889||1889||1889||1889|0
1622556020000|2021-06-01 14:00:20|1889.5||1890||1890||1889.5||64
1622556030000|2021-06-01 14:00:30|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|138
1622556040000|2021-06-01 14:00:40|||||||||200
1622556050000|2021-06-01 14:00:50|||||||||250
1622556060000|2021-06-01 14:01:00|1889|1889|1888|1887|1889.5|1889|1888|1887|2901
1622556070000|2021-06-01 14:01:10|1887.5|1887.5|1888.5|1888|1889|1888.5|1887.5|1887.5|2118
1622556080000|2021-06-01 14:01:20|1888|1887.5|1888|1887|1888.5|1887.5|1888|1886.5|751
1622556100000|2021-06-01 14:01:40|1887.5|1886.5|1887.5|1885.5|1887.5|1886.5|1887|1885.5|841
1622556110000|2021-06-01 14:01:50|1887|1885|1885.5|1883.5|1887|1885|1885.5|1883.5|576
1622556130000|2021-06-01 14:02:10|1885|1883|1884.5|1882|1885|1883|1884.5|1882|73
1622556140000|2021-06-01 14:02:20|1884|1881.5|1882.5|1881|1884|1881.5|1882.5|1881|19
1622556150000|2021-06-01 14:02:30||1880.5||1880.5||1880.5||1880.5|0
1622556170000|2021-06-01 14:02:50|1883|1881|1883.5|1882|1883.5|1882.5|1883|1881|991
1622556190000|2021-06-01 14:03:10||1882.5||1882.5||1882.5||1882.5|289
1622556240000|2021-06-01 14:04:00|1883|1882|1882|1881|1883.5|1882.5|1881.5|1881|946
1622556270000|2021-06-01 14:04:30|1881.5|1880.5|1881.5|1880.5|1882|1880.5|1881.5|1880.5|522
1622556290000|2021-06-01 14:04:50|1881|1880|1881|1880|1881|1880|1881|1880|47
1622556300000|2021-06-01 14:05:00|1880.5|1880.5|1880.5|1880|1881|1880.5|1880.5|1879|4312
1622556310000|2021-06-01 14:05:10||1879.5||1880||1880||1879.5|4035
1622556320000|2021-06-01 14:05:20|||||||||88
1622556340000|2021-06-01 14:05:40|||||||||381
1622556350000|2021-06-01 14:05:50|||||||||30
1622556360000|2021-06-01 14:06:00|1881|1879.5|1880|1879|1881|1879.5|1880|1879|4253
1622556370000|2021-06-01 14:06:10|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|307
1622556380000|2021-06-01 14:06:20|||||||||100
1622556420000|2021-06-01 14:07:00|1878.5|1877.5|1878|1877|1879|1878.5|1878|1877|300
1622556480000|2021-06-01 14:08:00|1878.5|1877.5|1878|1877.5|1878.5|1877.5|1878|1877.5|800
1622556490000|2021-06-01 14:08:10|1877.5|1877|1878|1877|1878|1877|1877.5|1877|131
1622556500000|2021-06-01 14:08:20|1877.5|1876.5|1877.5|1876.5|1878|1876.5|1877|1876|258
1622556530000|2021-06-01 14:08:50|1878|1877|1878|1877.5|1878|1877.5|1877.5|1877|901
1622556540000|2021-06-01 14:09:00|1877.5|1877|1877|1876|1877.5|1877|1877|1876|213
1622556550000|2021-06-01 14:09:10|1876.5|1875.5|1876.5|1875.5|1877|1876|1876|1875.5|486
1622556570000|2021-06-01 14:09:30|1877|1876|1876.5|1875.5|1877|1876|1876.5|1875.5|720
1622556580000|2021-06-01 14:09:40|1876|1875|1875|1874|1876|1875|1874.5|1873.5|1385
1622556590000|2021-06-01 14:09:50|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|773
1622556600000|2021-06-01 14:10:00|1876|1875|1875.5|1874.5|1876|1875.5|1875.5|1874.5|799
1622556610000|2021-06-01 14:10:10|||||||||318
1622556620000|2021-06-01 14:10:20|1875|1874|1874.5|1874|1875|1874|1874.5|1873.5|440
1622556630000|2021-06-01 14:10:30|1875||1875.5||1875.5||1875||86
1622556640000|2021-06-01 14:10:40||1874.5||1874.5||1874.5||1874.5|0
1622556660000|2021-06-01 14:11:00|1876|1875|1876|1875|1876|1875|1876|1875|373
1622556670000|2021-06-01 14:11:10|||||||||20
1622556690000|2021-06-01 14:11:30|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876|1875.5|271
1622556700000|2021-06-01 14:11:40||1876||1876||1876||1875.5|381
1622556710000|2021-06-01 14:11:50|1877|1876.5|1877.5|1876.5|1877.5|1876.5|1877|1876.5|376
1622556720000|2021-06-01 14:12:00|1877|1877|1877|1876|1877|1877|1877|1876|329
1622556730000|2021-06-01 14:12:10||1876.5||1876.5||1876.5||1876.5|0
1622556740000|2021-06-01 14:12:20|1877.5||1877||1877.5||1877||183
1622556750000|2021-06-01 14:12:30|1876.5|1876|1876|1875|1876.5|1876|1875.5|1875|643
1622556760000|2021-06-01 14:12:40|||||||||52
1622556770000|2021-06-01 14:12:50|1875.5||1875.5||1875.5||1875.5||0
1622556780000|2021-06-01 14:13:00|1875|1874.5|1875|1874.5|1875.5|1875|1875|1874|615
1622556830000|2021-06-01 14:13:50|||||||||1
1622556850000|2021-06-01 14:14:10|1874.5|1874|1874.5|1873.5|1874.5|1874|1874|1873.5|206
1622556860000|2021-06-01 14:14:20|1875|1874|1874.5|1874|1875|1874|1874.5|1874|534
1622556870000|2021-06-01 14:14:30|1874|1873.5|1874|1873|1874|1873.5|1874|1872.5|466
1622556880000|2021-06-01 14:14:40|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|56
1622556910000|2021-06-01 14:15:10|1873|1872|1872|1871|1873|1872|1872|1871|807
1622556920000|2021-06-01 14:15:20||1871.5||1871.5||1871.5||1871.5|117
1622556930000|2021-06-01 14:15:30|||||||||200
1622556940000|2021-06-01 14:15:40|1872.5|1872|1872|1871.5|1872.5|1872|1872|1871.5|628
1622556960000|2021-06-01 14:16:00|1872.5|1872|1873.5|1873|1873.5|1873|1872.5|1872|1271
1622556970000|2021-06-01 14:16:10|1874|1872.5|1874|1873.5|1874.5|1873.5|1874|1872.5|1200
1622556980000|2021-06-01 14:16:20|1874.5|1874|1875.5|1874.5|1875.5|1874.5|1874.5|1874|3302
1622556990000|2021-06-01 14:16:30|1876|1875|1875.5|1875|1876.5|1875.5|1875.5|1875|838
1622557000000|2021-06-01 14:16:40|||||||||30
1622557020000|2021-06-01 14:17:00|1876|1875.5|1876|1875.5|1876.5|1876|1876|1875|801
1622557030000|2021-06-01 14:17:10||1875||1875||1875||1875|62
1622557040000|2021-06-01 14:17:20|1876.5|1875.5|1876.5|1875|1876.5|1875.5|1876|1875|151
1622557050000|2021-06-01 14:17:30|1876||1876||1876||1876||0
1622557060000|2021-06-01 14:17:40||1874.5||1874.5||1875||1874.5|353
1622557100000|2021-06-01 14:18:20|1876.5|1875|1876.5|1875.5|1876.5|1875.5|1876.5|1875|262
1622557110000|2021-06-01 14:18:30||1875||1875||1875||1875|0
1622557150000|2021-06-01 14:19:10|1877|1875.5|1877|1876|1877|1876|1877|1875.5|796
1622557180000|2021-06-01 14:19:40|1876.5|1875.5|1875.5|1875|1876.5|1875.5|1875.5|1875|1824
1622557190000|2021-06-01 14:19:50||1874.5||1874.5||1874.5||1874.5|361
1622557220000|2021-06-01 14:20:20|1875|1874|1875.5|1874.5|1875.5|1874.5|1875|1874|968
1622557230000|2021-06-01 14:20:30|1875||1875||1875||1875||53
1622557240000|2021-06-01 14:20:40|1874.5|1873.5|1873.5|1873|1874.5|1874|1873.5|1873|1283
1622557250000|2021-06-01 14:20:50|||||||||563
1622557270000|2021-06-01 14:21:10|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|122
1622557300000|2021-06-01 14:21:40||1873||1873||1873||1873|0
1622557310000|2021-06-01 14:21:50|||||||||557
1622557340000|2021-06-01 14:22:20|1873|1872.5|1875|1874.5|1875|1874.5|1873|1872.5|2194
1622557350000|2021-06-01 14:22:30|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|586
1622557370000|2021-06-01 14:22:50|1875|1874|1876|1875|1876|1875|1875|1874|702
1622557380000|2021-06-01 14:23:00|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|0
1622557440000|2021-06-01 14:24:00|||||||||120
1622557450000|2021-06-01 14:24:10|||||||||2
1622557460000|2021-06-01 14:24:20|1876||1876.5||1876.5||1876||294
1622557470000|2021-06-01 14:24:30|1877|1876|1877.5|1877|1877.5|1877|1877|1876|757
1622557480000|2021-06-01 14:24:40|1878|1876.5|1878|1877.5|1878|1877.5|1878|1876.5|159
1622557490000|2021-06-01 14:24:50||1877||1877||1877||1877|125
1622557500000|2021-06-01 14:25:00|||||||||70
1622557510000|2021-06-01 14:25:10||1877.5||1877||1877.5||1877|70
1622557520000|2021-06-01 14:25:20|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|502
1622557540000|2021-06-01 14:25:40|||||||||145
1622557560000|2021-06-01 14:26:00|1877|1876|1877|1876|1877|1876|1876.5|1875.5|1492
1622557570000|2021-06-01 14:26:10|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|200
1622557650000|2021-06-01 14:27:30|1876|1875|1876|1875|1876|1875|1876|1875|479
1622557660000|2021-06-01 14:27:40|1875.5||1875.5||1875.5||1875.5||0
1622557680000|2021-06-01 14:28:00|1876|1875.5|1877|1876|1877|1876|1876|1875.5|1614
1622557690000|2021-06-01 14:28:10|1877.5|1876.5|1878|1876.5|1878.5|1876.5|1877|1876.5|359
1622557700000|2021-06-01 14:28:20|1877.5||1877.5||1877.5||1877.5||0
1622557710000|2021-06-01 14:28:30|1877|1876|1876.5|1876|1877.5|1876.5|1876.5|1876|281
1622557730000|2021-06-01 14:28:50|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|38
1622557740000|2021-06-01 14:29:00|||||||||239
1622557780000|2021-06-01 14:29:40|1878|1877|1879|1878.5|1879|1878.5|1878|1877|815
1622557790000|2021-06-01 14:29:50|1879.5|1879|1880|1879.5|1880|1879.5|1879.5|1879|801
1622557800000|2021-06-01 14:30:00||1879||1879||1879||1879|108
1622557830000|2021-06-01 14:30:30||1879.5||1879.5||1879.5||1879.5|0
1622557840000|2021-06-01 14:30:40||1879||1879||1879||1879|0
1622557860000|2021-06-01 14:31:00|||||||||101
1622557870000|2021-06-01 14:31:10|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|113
1622557880000|2021-06-01 14:31:20|1881|1880|1881.5|1880|1882|1880.5|1881|1880|358
1622557890000|2021-06-01 14:31:30||1880.5||1880.5||1880.5||1880.5|0
1622557900000|2021-06-01 14:31:40||1880||1880||1880||1880|10
1622557910000|2021-06-01 14:31:50||1880.5||1880.5||1880.5||1880.5|52
1622557940000|2021-06-01 14:32:20|1881|1880|1881|1880|1881|1880|1881|1880|652
1622557950000|2021-06-01 14:32:30||1879.5||1880||1880.5||1879.5|565
1622557960000|2021-06-01 14:32:40|1881.5|1880.5|1881.5|1880.5|1881.5|1881|1881.5|1880.5|415
1622557970000|2021-06-01 14:32:50|||||||||41
1622558040000|2021-06-01 14:34:00|||||||||18
1622558100000|2021-06-01 14:35:00|||||||||250
1622558110000|2021-06-01 14:35:10|||||||||130
1622558120000|2021-06-01 14:35:20|1881||1881||1881||1881||5
1622558140000|2021-06-01 14:35:40|1881.5|1881|1881.5|1880.5|1882|1881|1881.5|1880.5|737
1622558150000|2021-06-01 14:35:50|1881||1881||1881||1881||0
1622558160000|2021-06-01 14:36:00|1880.5|1880|1881|1880|1881|1880|1880.5|1880|416
1622558170000|2021-06-01 14:36:10|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|300
1622558180000|2021-06-01 14:36:20|1881||1881.5||1881.5||1881||0
1622558190000|2021-06-01 14:36:30|1881||1881||1881||1881||2
1622558200000|2021-06-01 14:36:40|||||||||29
1622558210000|2021-06-01 14:36:50|1880.5|1880|1880.5|1879.5|1880.5|1880|1880|1879.5|1133
1622558220000|2021-06-01 14:37:00|1880|1879|1880|1879|1880|1879|1879.5|1879|352
1622558230000|2021-06-01 14:37:10|||||||||24
1622558240000|2021-06-01 14:37:20|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|338
1622558300000|2021-06-01 14:38:20|||||||||1
1622558310000|2021-06-01 14:38:30||1879||1878.5||1879||1878.5|979
1622558330000|2021-06-01 14:38:50|||||||||7
1622558340000|2021-06-01 14:39:00|1879||1879||1879||1879||3
1622558350000|2021-06-01 14:39:10|1879.5|1879|1880|1878.5|1880|1879.5|1879.5|1878.5|932
1622558360000|2021-06-01 14:39:20|1879.5||1879.5||1879.5||1879.5||0
1622558390000|2021-06-01 14:39:50|||||||||608
1622558410000|2021-06-01 14:40:10||1879||1878.5||1879||1878.5|362
1622558430000|2021-06-01 14:40:30||1879||1879||1879||1879|0
1622558480000|2021-06-01 14:41:20|1880||1880||1880||1880||333
1622558510000|2021-06-01 14:41:50|1880.5|1879.5|1881.5|1880.5|1881.5|1880.5|1880.5|1879.5|1185
1622558520000|2021-06-01 14:42:00|1881|1880|1881|1880|1881|1880|1881|1880|362
1622558550000|2021-06-01 14:42:30|1880.5|1879.5|1880|1879.5|1880.5|1879.5|1880|1879.5|345
1622558560000|2021-06-01 14:42:40|||||||||926
1622558580000|2021-06-01 14:43:00|||||||||24
1622558590000|2021-06-01 14:43:10|1880.5|1880|1881|1879.5|1881|1880|1880|1879.5|680
1622558600000|2021-06-01 14:43:20||1880||1880||1880||1880|0
1622558660000|2021-06-01 14:44:20|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|108
1622558670000|2021-06-01 14:44:30|1880|1879|1879.5|1879|1880|1879|1879.5|1879|69
1622558680000|2021-06-01 14:44:40|1879|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|361
1622558700000|2021-06-01 14:45:00|1878.5|1878|1878|1877|1878.5|1878|1878|1877|1289
1622558710000|2021-06-01 14:45:10||1876.5||1876.5||1876.5||1876.5|0
1622558720000|2021-06-01 14:45:20|1878.5|1877|1878.5|1878|1878.5|1878|1878|1877|830
1622558730000|2021-06-01 14:45:30|1879|1878.5|1879|1878|1879|1878.5|1879|1878|535
1622558750000|2021-06-01 14:45:50|1878.5||1879||1879||1878.5||302
1622558760000|2021-06-01 14:46:00|1878.5||1879||1879||1878.5||25
1622558770000|2021-06-01 14:46:10|1878.5||1878.5||1878.5||1878.5||0
1622558780000|2021-06-01 14:46:20|1878|1877.5|1877.5|1876.5|1878|1877.5|1877.5|1876.5|267
1622558790000|2021-06-01 14:46:30|||||||||211
1622558800000|2021-06-01 14:46:40|||||||||52
1622558820000|2021-06-01 14:47:00|1878|1877|1878|1877|1878|1877.5|1877.5|1877|669
1622558830000|2021-06-01 14:47:10|1878.5|1877.5|1879|1878|1879|1878.5|1878.5|1877|636
1622558850000|2021-06-01 14:47:30|||||||||47
1622558860000|2021-06-01 14:47:40|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|530
1622558910000|2021-06-01 14:48:30|1879.5|1879|1879.5|1878.5|1879.5|1879|1879.5|1878.5|158
1622558930000|2021-06-01 14:48:50|1879|1878|1879|1878|1879|1878|1879|1878|263
1622558950000|2021-06-01 14:49:10|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|50
1622558960000|2021-06-01 14:49:20|1878|1877|1878|1877|1878|1877|1878|1877|459
1622558970000|2021-06-01 14:49:30|1877.5||1877.5||1877.5||1877.5||0
1622558980000|2021-06-01 14:49:40|1878|1877.5|1877.5|1877|1878|1877.5|1877.5|1877|2390
1622558990000|2021-06-01 14:49:50|1878|1877.5|1878|1877|1878|1877.5|1878|1877|911
1622559020000|2021-06-01 14:50:20||1877.5||1877.5||1877.5||1877.5|0
1622559030000|2021-06-01 14:50:30|||||||||3
1622559070000|2021-06-01 14:51:10|1877.5|1877|1877.5|1877|1877.5|1877|1877.5|1877|883
1622559080000|2021-06-01 14:51:20|1878||1878||1878||1878||147
1622559090000|2021-06-01 14:51:30|||||||||105
1622559110000|2021-06-01 14:51:50||1877.5||1877.5||1877.5||1877.5|0
1622559130000|2021-06-01 14:52:10|||||||||88
1622559190000|2021-06-01 14:53:10||1877||1877.5||1877.5||1877|164
1622559250000|2021-06-01 14:54:10|1878.5|1878|1878|1877.5|1878.5|1878|1878|1877.5|1343
1622559260000|2021-06-01 14:54:20|1878.5||1878.5||1878.5||1878.5||209
1622559290000|2021-06-01 14:54:50||1878||1878||1878||1878|0
1622559340000|2021-06-01 14:55:40|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|305
1622559350000|2021-06-01 14:55:50||1877||1877||1877.5||1877|293
1622559380000|2021-06-01 14:56:20|1877.5|1876.5|1876.5|1875.5|1877.5|1876.5|1876.5|1875.5|1063
1622559400000|2021-06-01 14:56:40||1876||1876||1876||1875.5|764
1622559410000|2021-06-01 14:56:50|1877|1876.5|1878|1877|1878|1877|1877|1876.5|1457
1622559420000|2021-06-01 14:57:00|1877.5||1877.5||1877.5||1877.5||224
1622559440000|2021-06-01 14:57:20|||||||||145
1622559490000|2021-06-01 14:58:10|1877|1876.5|1877|1876.5|1877|1876.5|1877|1876.5|5
1622559530000|2021-06-01 14:58:50|1877.5|1877|1878|1877|1878|1877|1877.5|1877|1863
1622559540000|2021-06-01 14:59:00|||||||||288
1622559590000|2021-06-01 14:59:50||1877.5||1877.5||1877.5||1877.5|461
1622559600000|2021-06-01 15:00:00||1877||1877||1877||1877|100
1622559610000|2021-06-01 15:00:10|||||||||42
1622559630000|2021-06-01 15:00:30|||||||||27
1622559640000|2021-06-01 15:00:40|||||||||1
1622559650000|2021-06-01 15:00:50|1877.5|1876.5|1877|1876.5|1877.5|1876.5|1877|1876.5|873
1622559660000|2021-06-01 15:01:00|||||||||140
1622559670000|2021-06-01 15:01:10|1877.5||1877||1877.5||1877||708
1622559700000|2021-06-01 15:01:40|1877.5|1877|1877|1876.5|1877.5|1877|1877|1876.5|511
1622559730000|2021-06-01 15:02:10|1876.5|1876|1876.5|1876|1876.5|1876|1876.5|1875.5|476
1622559740000|2021-06-01 15:02:20|||||||||7
1622559760000|2021-06-01 15:02:40|1876|1875.5|1876|1875.5|1876.5|1875.5|1876|1875.5|395
1622559780000|2021-06-01 15:03:00|||||||||596
1622559810000|2021-06-01 15:03:30|1875.5|1875|1875.5|1875|1875.5|1875|1875.5|1875|1236
1622559820000|2021-06-01 15:03:40|1875|1874.5|1875|1874.5|1875|1874.5|1875|1874.5|254
1622559830000|2021-06-01 15:03:50|1874.5|1874|1874.5|1874|1874.5|1874|1874.5|1874|456
1622559840000|2021-06-01 15:04:00|1875|1874.5|1875|1874.5|1875|1874.5|1875|1874.5|1106
1622559850000|2021-06-01 15:04:10|||||||||1591
1622559880000|2021-06-01 15:04:40|||||||||121
1622559900000|2021-06-01 15:05:00|1875.5|1875|1876|1875|1876|1875.5|1875.5|1875|1560
1622559910000|2021-06-01 15:05:10||1875.5||1875.5||1875.5||1875.5|0
1622559940000|2021-06-01 15:05:40||1875||1875||1875||1875|120
1622559960000|2021-06-01 15:06:00|1876.5|1875.5|1876.5|1875.5|1876.5|1876|1876|1875.5|824
1622559980000|2021-06-01 15:06:20|1877|1876|1877.5|1876.5|1877.5|1876.5|1877|1876|847
1622559990000|2021-06-01 15:06:30|1877||1877.5||1878||1877||127
1622560000000|2021-06-01 15:06:40|||||||||529
1622560010000|2021-06-01 15:06:50|||||||||827
1622560020000|2021-06-01 15:07:00|1878|1877|1877.5|1877|1878.5|1877.5|1877.5|1877|380
1622560030000|2021-06-01 15:07:10|||||||||544
1622560040000|2021-06-01 15:07:20||1876.5||1876.5||1877||1876.5|861
1622560060000|2021-06-01 15:07:40|1877||1877||1877||1877||0
1622560080000|2021-06-01 15:08:00|||||||||248
1622560090000|2021-06-01 15:08:10|1877.5|1877|1877.5|1877|1877.5|1877|1877.5|1877|1231
1622560110000|2021-06-01 15:08:30|||||||||223
1622560140000|2021-06-01 15:09:00|1877|1876.5|1877|1876|1877|1877|1877|1876|1241
1622560180000|2021-06-01 15:09:40|1877.5|1876.5|1877|1876.5|1877.5|1876.5|1877|1876.5|13381
1622560190000|2021-06-01 15:09:50|1876.5|1876|1875.5|1874.5|1876.5|1876|1874.5|1873|2843
1622560200000|2021-06-01 15:10:00|||||||||190
1622560210000|2021-06-01 15:10:10|1875|1874|1875|1874|1875|1874|1875|1874|292
1622560220000|2021-06-01 15:10:20|||||||||29
1622560260000|2021-06-01 15:11:00|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875|1874.5|1657
1622560270000|2021-06-01 15:11:10|1875||1875||1875||1875||18
1622560280000|2021-06-01 15:11:20||1874||1874||1874||1874|162
1622560290000|2021-06-01 15:11:30|||||||||200
1622560320000|2021-06-01 15:12:00|||||||||210
1622560330000|2021-06-01 15:12:10|||||||||111
1622560360000|2021-06-01 15:12:40|||||||||3
1622560370000|2021-06-01 15:12:50|1874.5|1873.5|1874|1873.5|1874.5|1874|1874|1873.5|3717
1622560380000|2021-06-01 15:13:00|1874.5|1874|1875|1874|1875|1874.5|1874|1873.5|2163
1622560390000|2021-06-01 15:13:10|||||||||1200
1622560400000|2021-06-01 15:13:20|||||||||150
1622560410000|2021-06-01 15:13:30|1874.5|1873.5|1875|1874|1875|1874|1874.5|1873.5|581
1622560420000|2021-06-01 15:13:40|1874.5||1875||1875||1874.5||610
1622560430000|2021-06-01 15:13:50||1874.5||1874||1874.5||1874|1182
1622560440000|2021-06-01 15:14:00|||||||||2104
1622560480000|2021-06-01 15:14:40|1874.5|1874.5|1874.5|1874|1875|1874.5|1874.5|1874|393
1622560490000|2021-06-01 15:14:50|1875||1874.5||1875||1874.5||405
1622560500000|2021-06-01 15:15:00|1875|1874.5|1875|1874|1875|1874.5|1874.5|1874|620
1622560510000|2021-06-01 15:15:10|1875.5|1874.5|1875.5|1875|1875.5|1875|1875.5|1874.5|985
1622560520000|2021-06-01 15:15:20|1876||1875.5||1876||1875.5||620
1622560530000|2021-06-01 15:15:30||1874.5||1875||1875||1874.5|847
1622560540000|2021-06-01 15:15:40|1875|1874.5|1875.5|1875|1875.5|1875|1875|1874.5|177
1622560550000|2021-06-01 15:15:50|||||||||70
1622560570000|2021-06-01 15:16:10|1876|1875.5|1876|1875.5|1876|1875.5|1876|1875.5|811
1622560580000|2021-06-01 15:16:20|1876.5||1876||1876.5||1876||423
1622560590000|2021-06-01 15:16:30||1875||1875||1875||1875|360560
1622560630000|2021-06-01 15:17:10|||||||||112
1622560640000|2021-06-01 15:17:20|1875.5|1874.5|1875.5|1874.5|1876|1874.5|1875|1874.5|2202
1622560700000|2021-06-01 15:18:20|||||||||2
1622560710000|2021-06-01 15:18:30|||||||||50
1622560720000|2021-06-01 15:18:40|||||||||4
1622560740000|2021-06-01 15:19:00|||||||||106
1622560750000|2021-06-01 15:19:10|||||||||1
1622560760000|2021-06-01 15:19:20|1875|1874|1875|1874|1875|1874|1875|1874|904
1622560770000|2021-06-01 15:19:30|||||||||29
1622560780000|2021-06-01 15:19:40|1874.5|1874.5|1875|1874.5|1875|1874.5|1874.5|1874|963
1622560790000|2021-06-01 15:19:50|||||||||1360
1622560800000|2021-06-01 15:20:00|1875.5|1875|1876.5|1875.5|1876.5|1876|1875|1874.5|4256
1622560810000|2021-06-01 15:20:10|1876||1876||1876||1876||259
1622560820000|2021-06-01 15:20:20|||||||||66
1622560830000|2021-06-01 15:20:30|1876.5|1876|1876.5|1876|1876.5|1876|1876.5|1876|170
1622560850000|2021-06-01 15:20:50|1877||1877||1877||1877||186
1622560860000|2021-06-01 15:21:00||1876.5||1876.5||1876.5||1876.5|0
1622560870000|2021-06-01 15:21:10|||||||||278
1622560880000|2021-06-01 15:21:20|||||||||85
1622560900000|2021-06-01 15:21:40|||||||||217
1622560920000|2021-06-01 15:22:00|1876.5|1876|1877|1876.5|1877.5|1876.5|1876.5|1875.5|3613
1622560940000|2021-06-01 15:22:20|||||||||47
1622560950000|2021-06-01 15:22:30|1876.5|1876|1877|1876|1877|1876|1876.5|1876|726
1622560980000|2021-06-01 15:23:00|||||||||124
1622561010000|2021-06-01 15:23:30|||||||||162
1622561020000|2021-06-01 15:23:40|1877.5|1876.5|1877.5|1877|1877.5|1877|1877|1876.5|1868
1622561030000|2021-06-01 15:23:50|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|1382
1622561040000|2021-06-01 15:24:00|1877.5|1877|1877.5|1877|1878|1877.5|1877|1876.5|3869
1622561070000|2021-06-01 15:24:30|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|759
1622561080000|2021-06-01 15:24:40|||||||||227
1622561120000|2021-06-01 15:25:20|||||||||68
1622561130000|2021-06-01 15:25:30|||||||||353
1622561140000|2021-06-01 15:25:40|||||||||2657
1622561160000|2021-06-01 15:26:00|||||||||533
1622561180000|2021-06-01 15:26:20|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|2006
1622561190000|2021-06-01 15:26:30|||||||||247
1622561200000|2021-06-01 15:26:40|1878|1877.5|1878.5|1878|1878.5|1878|1878|1877.5|1778
1622561220000|2021-06-01 15:27:00|||||||||132
1622561240000|2021-06-01 15:27:20|1878|1877.5|1878.5|1877.5|1878.5|1878|1878|1877.5|1889
1622561260000|2021-06-01 15:27:40|1878||1878||1878||1878||120
1622561270000|2021-06-01 15:27:50|1877.5|1877|1878|1877|1878|1877.5|1877.5|1876.5|4409
1622561280000|2021-06-01 15:28:00|||||||||177
1622561290000|2021-06-01 15:28:10|1877.5|1876.5|1877|1876.5|1877.5|1876.5|1877|1876.5|488
1622561300000|2021-06-01 15:28:20|1876.5|1876|1877|1876|1877|1876.5|1876.5|1876|1267
1622561320000|2021-06-01 15:28:40|1876.5||1877||1877||1876.5||627
1622561340000|2021-06-01 15:29:00|1876.5|1876.5|1877|1876.5|1877|1876.5|1876.5|1876|3025
1622561350000|2021-06-01 15:29:10|1877.5||1877.5||1877.5||1877||993
1622561360000|2021-06-01 15:29:20|1877||1877||1877||1877||405
1622561370000|2021-06-01 15:29:30|||||||||630
1622561380000|2021-06-01 15:29:40|||||||||181
1622561390000|2021-06-01 15:29:50|1876.5|1876|1876.5|1875|1877|1876|1876.5|1875|827
1622617220000|2021-06-02 07:00:20|1891|1886.5|1887.5|1881.5|1894|1887.5|1887|1881.5|2260
1622617230000|2021-06-02 07:00:30|1888|1882|1893|1887|1893|1887|1888|1882|522
1622617240000|2021-06-02 07:00:40|1892.5|1887.5|1889.5|1884.5|1892.5|1888|1889.5|1884.5|1362
1622617250000|2021-06-02 07:00:50|1891|1885|1891|1885|1891|1885|1891|1885|0
1622617260000|2021-06-02 07:01:00|1891.5||1891.5||1891.5||1891.5||254
1622617270000|2021-06-02 07:01:10|1891||1891||1891||1891||1
1622617280000|2021-06-02 07:01:20|1890.5|1885.5|1893.5|1889|1895|1889|1890|1885.5|855
1622617290000|2021-06-02 07:01:30|1894.5|1889.5|1896|1891|1897.5|1891|1894.5|1889.5|236
1622617300000|2021-06-02 07:01:40||1891.5||1891.5||1891.5||1891.5|241
1622617310000|2021-06-02 07:01:50|1895.5|1889|1891|1886.5|1895.5|1889|1888.5|1885|3159
1622617320000|2021-06-02 07:02:00|1891.5|1887|1895|1887.5|1895|1887.5|1891.5|1887|1295
1622617330000|2021-06-02 07:02:10|1894.5||1894.5||1894.5||1894.5||237
1622617340000|2021-06-02 07:02:20|1894|1888|1896.5|1892.5|1899|1894.5|1892|1887.5|2783
1622617350000|2021-06-02 07:02:30|1896|1891.5|1893.5|1889.5|1896|1891.5|1893|1889|510
1622617360000|2021-06-02 07:02:40|1893|1889|1893|1889|1893.5|1889|1891.5|1888|660
1622617370000|2021-06-02 07:02:50|1893.5|1889.5|1893.5|1889.5|1893.5|1889.5|1893.5|1889.5|0
1622617380000|2021-06-02 07:03:00|1893|1889|1888.5|1885|1893|1889|1888.5|1882.5|1078
1622617390000|2021-06-02 07:03:10|1889|1886.5|1892.5|1887|1892.5|1887|1889|1886|568
1622617410000|2021-06-02 07:03:30|||||||||551
1622617420000|2021-06-02 07:03:40|1893|1887.5|1898|1893|1898|1893|1893|1887.5|745
1622617430000|2021-06-02 07:03:50|1897|1892.5|1896.5|1892.5|1897|1892.5|1896.5|1892.5|551
1622617440000|2021-06-02 07:04:00|1897.5|1893|1898.5|1894.5|1898.5|1896.5|1897.5|1893|1066
1622617450000|2021-06-02 07:04:10|||||||||263
1622617460000|2021-06-02 07:04:20|1897|1894|1896|1891|1897|1894|1895|1889.5|993
1622617480000|2021-06-02 07:04:40|1895.5||1895.5||1895.5||1895.5||0
1622617490000|2021-06-02 07:04:50|1894||1895.5||1895.5||1894||91
1622617500000|2021-06-02 07:05:00|1895|1891.5|1895.5|1891.5|1895.5|1891.5|1895|1891.5|346
1622617540000|2021-06-02 07:05:40|1895||1895||1895||1895||51
1622617550000|2021-06-02 07:05:50|1895.5|1892|1900.5|1896|1900.5|1896|1895.5|1892|962
1622617560000|2021-06-02 07:06:00|1901||1901||1901.5||1901||0
1622617570000|2021-06-02 07:06:10|1898.5|1896.5|1902.5|1897|1902.5|1897|1898.5|1896.5|261
1622617580000|2021-06-02 07:06:20|1902||1902.5||1902.5||1902||0
1622617590000|2021-06-02 07:06:30|1898.5||1902||1903||1898.5||160
1622617600000|2021-06-02 07:06:40|1901.5||1901.5||1901.5||1898||170
1622617610000|2021-06-02 07:06:50||1897.5||1898||1898||1897.5|0
1622617650000|2021-06-02 07:07:30|1902|1898.5|1902|1898.5|1902|1898.5|1902|1898.5|0
1622617680000|2021-06-02 07:08:00|1901.5|1898|1901.5|1898|1901.5|1898|1901|1898|510
1622617700000|2021-06-02 07:08:20||1898.5||1898.5||1898.5||1898.5|0
1622617710000|2021-06-02 07:08:30|1902|1899|1902.5|1900.5|1902.5|1900.5|1902|1899|513
1622617750000|2021-06-02 07:09:10|1902|1899|1899.5|1896|1902.5|1899.5|1899.5|1895.5|2060
1622617760000|2021-06-02 07:09:20|1900|1896.5|1900|1897|1900|1897.5|1899.5|1896.5|241
1622617770000|2021-06-02 07:09:30|||||||||2000
1622617780000|2021-06-02 07:09:40||1897.5||1897.5||1897.5||1897.5|4
1622617790000|2021-06-02 07:09:50|1900.5|1898|1900.5|1897.5|1900.5|1898|1900|1897.5|412
1622617800000|2021-06-02 07:10:00|1900|1897|1896|1892.5|1900|1897|1896|1892|903
1622617810000|2021-06-02 07:10:10|1896.5|1893|1896.5|1894|1896.5|1894|1896.5|1893|0
1622617820000|2021-06-02 07:10:20|1896|1893.5|1896|1893|1896|1893.5|1896|1893|424
1622617860000|2021-06-02 07:11:00|1895.5|1892.5|1895|1891.5|1895.5|1892.5|1895|1891.5|225
1622617880000|2021-06-02 07:11:20|1895.5|1892|1895.5|1893|1895.5|1893|1895.5|1892|2
1622617890000|2021-06-02 07:11:30|1895|1892.5|1895|1893|1895|1893|1895|1892.5|255
1622617900000|2021-06-02 07:11:40|1894.5|1892.5|1893.5|1890|1894.5|1892.5|1893.5|1890|165
1622617980000|2021-06-02 07:13:00||1890.5||1891||1891||1890.5|0
1622618000000|2021-06-02 07:13:20|1893|1890.5|1891.5|1889|1893|1891|1891|1889|1092
1622618010000|2021-06-02 07:13:30|1892|1889.5|1892|1889.5|1892|1890|1892|1889.5|124
1622618030000|2021-06-02 07:13:50|1891.5|1889|1890.5|1889|1891.5|1889|1890.5|1889|152
1622618070000|2021-06-02 07:14:30|1890|1888|1890|1888|1890|1888|1890|1888|280
1622618080000|2021-06-02 07:14:40|1890.5|1888.5|1890.5|1889|1890.5|1889|1890.5|1888|214
1622618090000|2021-06-02 07:14:50|1891.5|1889.5|1891.5|1889.5|1892|1890|1891.5|1889.5|244
1622618100000|2021-06-02 07:15:00|1892|1890|1893.5|1892|1893.5|1892|1892|1890|632
1622618110000|2021-06-02 07:15:10|1895|1892.5|1895.5|1893|1895.5|1893|1895|1892.5|236
1622618120000|2021-06-02 07:15:20||1893.5||1893.5||1893.5||1893.5|0
1622618150000|2021-06-02 07:15:50||1894||1894||1894||1894|0
1622618160000|2021-06-02 07:16:00|1896|1894.5|1897|1895.5|1897|1895.5|1896|1894|548
1622618170000|2021-06-02 07:16:10||1896||1896||1896||1896|0
1622618180000|2021-06-02 07:16:20|1896.5|1895.5|1901|1899.5|1901|1899.5|1896|1895|1871
1622618190000|2021-06-02 07:16:30||1900||1900||1900||1900|516
1622618200000|2021-06-02 07:16:40||1899.5||1899.5||1900||1899.5|232
1622618240000|2021-06-02 07:17:20|1900.5|1899|1899.5|1898.5|1900.5|1899|1899.5|1898|897
1622618250000|2021-06-02 07:17:30|||||||||113
1622618300000|2021-06-02 07:18:20|1900|1899|1903|1902|1903|1902|1900|1899|1076
1622618310000|2021-06-02 07:18:30|1903.5|1902.5|1904|1902.5|1904|1902.5|1903.5|1902.5|109
1622618320000|2021-06-02 07:18:40|1904.5|1903|1905.5|1904|1905.5|1904|1904.5|1903|86
1622618330000|2021-06-02 07:18:50|1906|1904.5|1906|1905|1906|1905|1906|1904.5|315
1622618340000|2021-06-02 07:19:00|1905.5|1904.5|1903.5|1902|1905.5|1905|1903.5|1902|1809
1622618370000|2021-06-02 07:19:30|1904|1902.5|1904.5|1902.5|1904.5|1902.5|1904|1902.5|1252
1622618390000|2021-06-02 07:19:50|1904|1902|1901|1899.5|1904|1902|1901|1899.5|777
1622618400000|2021-06-02 07:20:00|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|150
1622618410000|2021-06-02 07:20:10|1902|1900.5|1904|1902|1904|1902.5|1902|1900|279
1622618430000|2021-06-02 07:20:30|||||||||157
1622618440000|2021-06-02 07:20:40|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|0
1622618450000|2021-06-02 07:20:50|1905|1903|1907|1906|1907|1906|1905|1903|294
1622618460000|2021-06-02 07:21:00|1906.5|1905.5|1906|1904.5|1906.5|1906|1905|1903|1007
1622618470000|2021-06-02 07:21:10|1906.5|1905|1906.5|1904.5|1907|1905|1906.5|1904.5|129
1622618480000|2021-06-02 07:21:20||1905||1905||1905||1905|0
1622618490000|2021-06-02 07:21:30|1907||1907||1907||1907||33
1622618510000|2021-06-02 07:21:50|1908|1905.5|1907.5|1905|1908.5|1907|1907.5|1905|451
1622618520000|2021-06-02 07:22:00|1907||1907||1907||1907||0
1622618530000|2021-06-02 07:22:10|||||||||5
1622618560000|2021-06-02 07:22:40||1905.5||1905.5||1905.5||1905.5|0
1622618570000|2021-06-02 07:22:50|1907.5|1906|1907.5|1906.5|1907.5|1906.5|1907.5|1906|60
1622618580000|2021-06-02 07:23:00|1908|1907|1910|1909|1910|1909|1908|1907|188
1622618590000|2021-06-02 07:23:10|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|0
1622618610000|2021-06-02 07:23:30|1911|1910|1911|1909.5|1911|1910|1910|1909.5|920
1622618620000|2021-06-02 07:23:40|1910.5|1909|1910.5|1908|1911|1909|1910.5|1908|644
1622618630000|2021-06-02 07:23:50|1911|1908.5|1911|1910|1911|1910|1911|1908.5|46
1622618640000|2021-06-02 07:24:00|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|45
1622618650000|2021-06-02 07:24:10|1912.5||1912.5||1912.5||1912.5||0
1622618660000|2021-06-02 07:24:20|1913.5|1911|1913.5|1911.5|1913.5|1911.5|1913.5|1911|0
1622618680000|2021-06-02 07:24:40|||||||||263
1622618690000|2021-06-02 07:24:50||1912||1912||1912||1912|0
1622618700000|2021-06-02 07:25:00|1913|1911.5|1911.5|1909.5|1913.5|1911.5|1911.5|1909.5|1243
1622618710000|2021-06-02 07:25:10|1912|1910|1914|1911|1914|1911|1912|1910|728
1622618720000|2021-06-02 07:25:20||1911.5||1911.5||1911.5||1911.5|300
1622618730000|2021-06-02 07:25:30||1912||1912.5||1912.5||1912|1588
1622618740000|2021-06-02 07:25:40|1914.5|1913|1915|1913|1915|1913|1914.5|1913|36
1622618760000|2021-06-02 07:26:00|1914.5|1912.5|1913.5|1912.5|1914.5|1912.5|1913|1911.5|684
1622618770000|2021-06-02 07:26:10|1914|1912|1914.5|1912.5|1914.5|1912.5|1914|1912|540
1622618780000|2021-06-02 07:26:20||1913||1913||1913||1913|0
1622618790000|2021-06-02 07:26:30|1915|1913.5|1915|1913.5|1915|1913.5|1915|1913|146
1622618800000|2021-06-02 07:26:40|1915.5|1914|1916|1915|1916|1915|1915.5|1914|273
1622618810000|2021-06-02 07:26:50|||||||||50
1622618820000|2021-06-02 07:27:00|1916.5|1914|1915.5|1915|1916.5|1915|1915.5|1913.5|119
1622618830000|2021-06-02 07:27:10|1915|1914|1915|1913.5|1915|1914|1915|1913.5|501
1622618840000|2021-06-02 07:27:20|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1914|0
1622618850000|2021-06-02 07:27:30|1915|1913.5|1915|1913.5|1915|1913.5|1915|1913.5|0
1622618860000|2021-06-02 07:27:40|1914.5|1913|1913.5|1912|1914.5|1913|1913.5|1912|353
1622618870000|2021-06-02 07:27:50||1912.5||1912.5||1912.5||1912.5|0
1622618880000|2021-06-02 07:28:00|1913|1912|1914|1911.5|1914.5|1913|1913|1911.5|1407
1622618890000|2021-06-02 07:28:10|||||||||947
1622618900000|2021-06-02 07:28:20||1912||1912||1912||1912|15
1622618910000|2021-06-02 07:28:30|||||||||161
1622618940000|2021-06-02 07:29:00|1913.5|1911.5|1912|1910|1913.5|1911.5|1912|1909|1231
1622618950000|2021-06-02 07:29:10|1912.5||1912||1912.5||1912||0
1622618970000|2021-06-02 07:29:30|1911.5|1909.5|1913|1912|1913|1912|1911|1909|2871
1622618980000|2021-06-02 07:29:40||1911.5||1911.5||1911.5||1911.5|65
1622618990000|2021-06-02 07:29:50|||||||||126
1622619000000|2021-06-02 07:30:00|1912.5|1912|1912.5|1911.5|1912.5|1912.5|1912.5|1911.5|393
1622619010000|2021-06-02 07:30:10|1913||1912.5||1913||1912.5||0
1622619020000|2021-06-02 07:30:20|1913|1910.5|1913|1911.5|1913|1911.5|1913|1910.5|1128
1622619030000|2021-06-02 07:30:30|1913.5|1912|1914|1912.5|1914.5|1912.5|1913.5|1912|353
1622619040000|2021-06-02 07:30:40|1914.5|1913|1915|1913.5|1915|1914|1914.5|1913|75
1622619050000|2021-06-02 07:30:50|1914.5|1913|1914.5|1912.5|1914.5|1913.5|1914.5|1912.5|30
1622619070000|2021-06-02 07:31:10||1913||1913||1913||1913|0
1622619080000|2021-06-02 07:31:20|1915|1913.5|1915|1913.5|1915|1913.5|1915|1913|53
1622619090000|2021-06-02 07:31:30|1915.5|1914|1915.5|1914|1915.5|1915|1915.5|1914|68
1622619110000|2021-06-02 07:31:50|1916|1914.5|1916|1915|1916|1915|1915.5|1914|77
1622619120000|2021-06-02 07:32:00|1916.5|1915.5|1916.5|1916|1916.5|1916|1916|1915|1824
1622619130000|2021-06-02 07:32:10|1917|1916.5|1917.5|1916.5|1917.5|1916.5|1917|1916.5|93
1622619140000|2021-06-02 07:32:20|1918|1917|1918.5|1917.5|1918.5|1917.5|1918|1917|336
1622619150000|2021-06-02 07:32:30|1918|1916.5|1917.5|1916.5|1918|1917|1917|1916|1086
1622619170000|2021-06-02 07:32:50|1918||1918||1918||1918||41
1622619180000|2021-06-02 07:33:00||1917||1917||1917||1917|0
1622619190000|2021-06-02 07:33:10|1917.5|1915.5|1917|1915.5|1917.5|1917|1917|1915.5|899
1622619200000|2021-06-02 07:33:20|1916.5|1915|1916.5|1915|1916.5|1915.5|1916|1915|759
1622619210000|2021-06-02 07:33:30|1917|1915.5|1917|1915|1917.5|1915.5|1917|1915|231
1622619250000|2021-06-02 07:34:10|1917.5|1915.5|1918|1917|1918|1917|1917.5|1915.5|291
1622619260000|2021-06-02 07:34:20|1918.5|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|99
1622619280000|2021-06-02 07:34:40|1919.5|1918|1919.5|1918|1919.5|1918|1919.5|1917.5|52
1622619320000|2021-06-02 07:35:20|1919||1919||1919||1919||0
1622619330000|2021-06-02 07:35:30|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|59
1622619340000|2021-06-02 07:35:40|1920|1919|1920|1918.5|1920.5|1919.5|1920|1918.5|665
1622619380000|2021-06-02 07:36:20|1919.5|1918|1917.5|1915.5|1919.5|1918.5|1917.5|1915.5|912
1622619390000|2021-06-02 07:36:30||1914.5||1915||1915||1914.5|0
1622619400000|2021-06-02 07:36:40||1915.5||1915.5||1915.5||1915.5|518
1622619450000|2021-06-02 07:37:30|||||||||1000
1622619480000|2021-06-02 07:38:00|1917|1915|1916.5|1914|1917|1915.5|1916.5|1913.5|928
1622619490000|2021-06-02 07:38:10|1916|1915.5|1915.5|1913.5|1916|1915.5|1915.5|1913.5|91
1622619560000|2021-06-02 07:39:20|||||||||300
1622619580000|2021-06-02 07:39:40||1914||1914||1914||1914|0
1622619590000|2021-06-02 07:39:50|||||||||124
1622619600000|2021-06-02 07:40:00|||||||||259
1622619630000|2021-06-02 07:40:30|1915|1914.5|1915|1914|1915|1914.5|1915|1914|164
1622619640000|2021-06-02 07:40:40|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|233
1622619690000|2021-06-02 07:41:30|1915|1914|1913.5|1912|1915|1914|1913.5|1911.5|964
1622619700000|2021-06-02 07:41:40|1913|1911.5|1911.5|1909.5|1913.5|1911.5|1911.5|1909.5|513
1622619720000|2021-06-02 07:42:00|1911|1909|1909.5|1907.5|1911|1909|1909.5|1907|292
1622619770000|2021-06-02 07:42:50|||||||||846
1622619790000|2021-06-02 07:43:10|1909|1907|1908.5|1906.5|1909|1907|1908.5|1906.5|154
1622619830000|2021-06-02 07:43:50|||||||||1206
1622619840000|2021-06-02 07:44:00|||||||||650
1622619850000|2021-06-02 07:44:10|||||||||2
1622619860000|2021-06-02 07:44:20|||||||||115
1622619870000|2021-06-02 07:44:30|||||||||109
1622619900000|2021-06-02 07:45:00||1907||1907.5||1907.5||1907|1280
1622619910000|2021-06-02 07:45:10|||||||||1724
1622619920000|2021-06-02 07:45:20|1908|1906.5|1908.5|1907.5|1908.5|1907.5|1908|1906.5|380
1622619930000|2021-06-02 07:45:30|||||||||65
1622619940000|2021-06-02 07:45:40|1908|1906.5|1907.5|1905|1908|1906.5|1907.5|1904.5|476
1622619960000|2021-06-02 07:46:00|||||||||45
1622619970000|2021-06-02 07:46:10||1905.5||1905||1905.5||1905|50
1622620020000|2021-06-02 07:47:00|||||||||156
1622620090000|2021-06-02 07:48:10|||||||||96
1622620100000|2021-06-02 07:48:20|1907|1904.5|1904.5|1903.5|1907|1905|1904.5|1903|1669
1622620110000|2021-06-02 07:48:30|1905|1904|1907.5|1906|1907.5|1906|1905|1904|897
1622620120000|2021-06-02 07:48:40|1908|1906.5|1908.5|1907|1908.5|1907|1908|1906.5|92
1622620140000|2021-06-02 07:49:00||1907.5||1907.5||1907.5||1907.5|3
1622620150000|2021-06-02 07:49:10|1908|1907|1907.5|1905.5|1908.5|1907|1907.5|1905.5|1674
1622620180000|2021-06-02 07:49:40|1908|1906|1908|1906|1908|1906|1908|1906|50
1622620190000|2021-06-02 07:49:50|||||||||301
1622620200000|2021-06-02 07:50:00|||||||||275
1622620210000|2021-06-02 07:50:10||1906.5||1906.5||1906.5||1906.5|0
1622620230000|2021-06-02 07:50:30|||||||||1426
1622620250000|2021-06-02 07:50:50|||||||||3
1622620260000|2021-06-02 07:51:00|1907.5||1907.5||1907.5||1907.5||0
1622620270000|2021-06-02 07:51:10|1907|1906|1907|1904.5|1907|1906|1907|1904.5|1180
1622620300000|2021-06-02 07:51:40|1906.5||1906.5||1906.5||1906.5||104
1622620350000|2021-06-02 07:52:30||1905||1904.5||1905||1904.5|0
1622620360000|2021-06-02 07:52:40|1906|1905|1904.5|1902.5|1906|1905|1904.5|1902|374
1622620370000|2021-06-02 07:52:50|1904|1902|1904|1901.5|1904|1902|1904|1901.5|0
1622620380000|2021-06-02 07:53:00|1903.5|1901|1902|1900|1903.5|1901|1902|1900|0
1622620400000|2021-06-02 07:53:20|1901.5|1899|1900.5|1898.5|1901.5|1899|1900.5|1898.5|308
1622620410000|2021-06-02 07:53:30|||||||||36
1622620420000|2021-06-02 07:53:40|1900|1897.5|1898.5|1897|1900|1898|1898.5|1897|714
1622620430000|2021-06-02 07:53:50|1899||1898.5||1899||1898.5||0
1622620480000|2021-06-02 07:54:40|||||||||76
1622620540000|2021-06-02 07:55:40|||||||||537
1622620570000|2021-06-02 07:56:10||1897.5||1897.5||1897.5||1897.5|0
1622620590000|2021-06-02 07:56:30|1899|1898|1899.5|1898.5|1899.5|1898.5|1898.5|1897.5|346
1622620600000|2021-06-02 07:56:40||1899||1899||1899||1898.5|105
1622620610000|2021-06-02 07:56:50|1899|1898.5|1898.5|1898|1899|1898.5|1898.5|1897.5|226
1622620620000|2021-06-02 07:57:00|1899|1898.5|1899|1898.5|1899|1898.5|1899|1898.5|2
1622620630000|2021-06-02 07:57:10|1899.5|1899|1899.5|1898|1900|1899|1899.5|1898|1128
1622620640000|2021-06-02 07:57:20|||||||||5
1622620680000|2021-06-02 07:58:00|1899|1897.5|1898.5|1897|1899|1897.5|1898.5|1897|212
1622620690000|2021-06-02 07:58:10|1898|1896|1895.5|1893.5|1898|1896|1895.5|1893.5|151
1622620720000|2021-06-02 07:58:40|1895|1893|1894.5|1892.5|1895|1893|1894.5|1892.5|0
1622620740000|2021-06-02 07:59:00|1894||1894||1894||1894||0
1622620750000|2021-06-02 07:59:10|1893.5||1893.5||1893.5||1893.5||0
1622620790000|2021-06-02 07:59:50|||||||||39
1622620810000|2021-06-02 08:00:10|1893|1892|1891.5|1889.5|1893|1892|1891.5|1889.5|197
1622620820000|2021-06-02 08:00:20|||||||||157
1622620830000|2021-06-02 08:00:30|1892|1890|1891.5|1890|1892|1891|1891.5|1890|579
1622620840000|2021-06-02 08:00:40|1892|1890.5|1892|1890.5|1892|1891|1892|1890.5|162
1622620850000|2021-06-02 08:00:50|1892.5|1891|1892.5|1891.5|1892.5|1891.5|1892.5|1891|188
1622620860000|2021-06-02 08:01:00|1893|1892|1893|1891.5|1893|1892|1893|1891.5|72
1622620890000|2021-06-02 08:01:30|1892.5|1892|1893|1892|1893|1892|1892.5|1892|11
1622620910000|2021-06-02 08:01:50|||||||||2
1622620940000|2021-06-02 08:02:20|1892.5||1893||1893||1892.5||22
1622620980000|2021-06-02 08:03:00|||||||||104
1622620990000|2021-06-02 08:03:10|||||||||2
1622621040000|2021-06-02 08:04:00|1892.5|1892.5|1896.5|1895.5|1897.5|1896|1892.5|1891.5|3597
1622621050000|2021-06-02 08:04:10|1896|1895|1896.5|1895|1896.5|1895.5|1895.5|1894.5|263
1622621060000|2021-06-02 08:04:20|||||||||35
1622621070000|2021-06-02 08:04:30|||||||||220
1622621100000|2021-06-02 08:05:00|1897|1895.5|1896.5|1895|1897|1896|1896.5|1895|346
1622621190000|2021-06-02 08:06:30||1895.5||1896||1896||1895.5|1
1622621200000|2021-06-02 08:06:40||1895||1895||1896||1895|431
1622621390000|2021-06-02 08:09:50|||||||||37
1622621400000|2021-06-02 08:10:00|||||||||160
1622621410000|2021-06-02 08:10:10|1897|1895.5|1897.5|1896.5|1898|1897|1897|1895|1077
1622621420000|2021-06-02 08:10:20||1897||1897||1897||1897|0
1622621430000|2021-06-02 08:10:30|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|239
1622621440000|2021-06-02 08:10:40|1897.5|1897|1896.5|1895.5|1898|1897.5|1896.5|1895.5|1385
1622621450000|2021-06-02 08:10:50|1896||1897||1897||1896||84
1622621480000|2021-06-02 08:11:20|1896.5|1896|1896.5|1895.5|1897|1896|1896|1895.5|958
1622621490000|2021-06-02 08:11:30|1896|1895|1896|1895|1896.5|1895.5|1895.5|1895|511
1622621520000|2021-06-02 08:12:00|1896.5|1895.5|1896.5|1895.5|1896.5|1896|1896.5|1895.5|147
1622621560000|2021-06-02 08:12:40|||||||||109
1622621640000|2021-06-02 08:14:00|||||||||159
1622621650000|2021-06-02 08:14:10|1897|1896|1898.5|1897|1898.5|1897.5|1897|1896|1080
1622621660000|2021-06-02 08:14:20|||||||||20
1622621700000|2021-06-02 08:15:00|||||||||93
1622621710000|2021-06-02 08:15:10|1899.5|1897.5|1901|1899|1901|1899.5|1899.5|1897|586
1622621790000|2021-06-02 08:16:30|||||||||93
1622621840000|2021-06-02 08:17:20|1901.5|1899.5|1901|1899|1901.5|1900|1901|1899|526
1622621850000|2021-06-02 08:17:30|1900|1898.5|1896|1894.5|1900|1899|1896|1894|1506
1622621870000|2021-06-02 08:17:50|1895.5||1895.5||1896||1895.5||230
1622621880000|2021-06-02 08:18:00|1895|1893.5|1894.5|1892.5|1895|1893.5|1894.5|1892|419
1622621910000|2021-06-02 08:18:30|1894|1892|1891.5|1890|1894|1892|1891.5|1890|894
1622621930000|2021-06-02 08:18:50|1891||1891||1891||1891||0
1622621940000|2021-06-02 08:19:00|1891.5||1891.5||1891.5||1891.5||22
1622621950000|2021-06-02 08:19:10|1892|1890.5|1892.5|1892|1892.5|1892|1892|1890.5|1050
1622621960000|2021-06-02 08:19:20|||||||||1296
1622621980000|2021-06-02 08:19:40|1892|1891|1891|1890|1892.5|1891|1890.5|1890|756
1622621990000|2021-06-02 08:19:50||1890.5||1890.5||1890.5||1890.5|48
1622622030000|2021-06-02 08:20:30|1891.5|1891|1891|1890|1891.5|1891|1891|1890|498
1622622050000|2021-06-02 08:20:50|1891.5|1890.5|1892.5|1891.5|1892.5|1891.5|1891.5|1890.5|1361
1622622060000|2021-06-02 08:21:00|1893|1892|1892.5|1890.5|1893|1892|1892.5|1890.5|450
1622622110000|2021-06-02 08:21:50|||||||||11
1622622130000|2021-06-02 08:22:10|||||||||500
1622622140000|2021-06-02 08:22:20|||||||||210
1622622190000|2021-06-02 08:23:10|||||||||93
1622622220000|2021-06-02 08:23:40|||||||||183
1622622240000|2021-06-02 08:24:00|1892|1890|1890.5|1888|1892|1890|1890.5|1888|556
1622622250000|2021-06-02 08:24:10|1890||1889.5||1890||1889.5||204
1622622270000|2021-06-02 08:24:30|||||||||133
1622622310000|2021-06-02 08:25:10|||||||||1
1622622330000|2021-06-02 08:25:30|1889|1887.5|1887.5|1886|1889|1888|1887.5|1886|554
1622622360000|2021-06-02 08:26:00|1886.5|1886.5|1887.5|1886|1887.5|1886.5|1886.5|1886|281
1622622370000|2021-06-02 08:26:10|||||||||216
1622622380000|2021-06-02 08:26:20|||||||||104
1622622410000|2021-06-02 08:26:50|1887|1885.5|1886.5|1884|1887|1885.5|1886.5|1884|620
1622622450000|2021-06-02 08:27:30|||||||||109
1622622490000|2021-06-02 08:28:10||1884.5||1884.5||1884.5||1884.5|0
1622622530000|2021-06-02 08:28:50|||||||||110
1622622540000|2021-06-02 08:29:00|||||||||56
1622622570000|2021-06-02 08:29:30|||||||||45
1622622590000|2021-06-02 08:29:50|||||||||67
1622622600000|2021-06-02 08:30:00|||||||||213
1622622610000|2021-06-02 08:30:10||1885||1884.5||1885||1884.5|0
1622622660000|2021-06-02 08:31:00|||||||||170
1622622720000|2021-06-02 08:32:00|1885.5|1884|1886.5|1884.5|1886.5|1885|1884.5|1882|1635
1622622760000|2021-06-02 08:32:40||1885||1885||1885||1885|0
1622622780000|2021-06-02 08:33:00|||||||||167
1622622840000|2021-06-02 08:34:00|||||||||200
1622622890000|2021-06-02 08:34:50|||||||||318
1622622900000|2021-06-02 08:35:00|1886|1885.5|1885.5|1885|1886|1885.5|1885.5|1885|1128
1622622960000|2021-06-02 08:36:00|1885|1884|1885.5|1883.5|1886|1885|1885|1882.5|2694
1622622970000|2021-06-02 08:36:10||1884||1884||1884||1884|0
1622623020000|2021-06-02 08:37:00|1885|1883.5|1885.5|1883.5|1885.5|1884.5|1884.5|1882.5|1809
1622623030000|2021-06-02 08:37:10||1884||1883.5||1884||1883.5|0
1622623090000|2021-06-02 08:38:10|1885|1884|1885.5|1883.5|1885.5|1885|1884.5|1883.5|681
1622623100000|2021-06-02 08:38:20|1885|1884|1886|1884|1886|1885|1885|1883.5|1129
1622623110000|2021-06-02 08:38:30||1884.5||1884.5||1884.5||1884.5|213
1622623120000|2021-06-02 08:38:40|||||||||50
1622623140000|2021-06-02 08:39:00|1885.5|1884|1886|1884.5|1886|1885|1885|1883|2948
1622623150000|2021-06-02 08:39:10|||||||||31
1622623180000|2021-06-02 08:39:40|||||||||58
1622623200000|2021-06-02 08:40:00|1885.5|1884|1885.5|1884|1886|1885|1884|1882.5|5754
1622623210000|2021-06-02 08:40:10|1885|1883.5|1880.5|1879|1885.5|1885|1880.5|1879|3374
1622623220000|2021-06-02 08:40:20|1880|1878.5|1880|1879|1880|1879|1880|1878.5|1248
1622623260000|2021-06-02 08:41:00|||||||||492
1622623270000|2021-06-02 08:41:10||1879.5||1879.5||1879.5||1879.5|186
1622623280000|2021-06-02 08:41:20|1881|1880|1881|1880|1881|1880|1881|1880|180
1622623290000|2021-06-02 08:41:30||1879.5||1879.5||1879.5||1879.5|185
1622623300000|2021-06-02 08:41:40|1880.5|1878.5|1879.5|1878.5|1880.5|1878.5|1879.5|1878.5|104
1622623310000|2021-06-02 08:41:50|1879|1877.5|1876.5|1875|1879|1877.5|1876.5|1875|2602
1622623340000|2021-06-02 08:42:20|1877|1875.5|1877|1875.5|1877|1875.5|1877|1875.5|730
1622623350000|2021-06-02 08:42:30|1877.5|1876|1878|1876.5|1879|1876.5|1877.5|1876|397
1622623360000|2021-06-02 08:42:40|1879|1877|1879|1877.5|1879|1877.5|1879|1877|59
1622623370000|2021-06-02 08:42:50|1878.5||1878.5||1878.5||1878.5||0
1622623380000|2021-06-02 08:43:00|1879|1878|1880|1878.5|1880|1878.5|1879|1878|1486
1622623390000|2021-06-02 08:43:10|1880.5||1880.5||1880.5||1880.5||0
1622623420000|2021-06-02 08:43:40|1880|1878|1878.5|1877.5|1880|1878|1878.5|1877.5|216
1622623470000|2021-06-02 08:44:30|1878|1877|1878.5|1877.5|1878.5|1877.5|1877.5|1877|1026
1622623500000|2021-06-02 08:45:00|1879|1878|1880|1878|1880|1878|1879|1878|768
1622623510000|2021-06-02 08:45:10||1878.5||1878.5||1878.5||1878.5|0
1622623580000|2021-06-02 08:46:20||1879||1879||1879||1879|360
1622623600000|2021-06-02 08:46:40||1879.5||1879.5||1879.5||1879.5|70
1622623640000|2021-06-02 08:47:20|||||||||440
1622623700000|2021-06-02 08:48:20|1881|1880|1881.5|1880|1882|1880|1880.5|1880|285
1622623710000|2021-06-02 08:48:30|1881|1879.5|1880.5|1878.5|1881|1879.5|1879.5|1877|608
1622623750000|2021-06-02 08:49:10|1880|1877.5|1878.5|1877|1880|1877.5|1878.5|1877|500
1622623760000|2021-06-02 08:49:20||1876.5||1876.5||1876.5||1876.5|0
1622623770000|2021-06-02 08:49:30|1878||1878.5||1878.5||1878||639
1622623790000|2021-06-02 08:49:50|||||||||33
1622623850000|2021-06-02 08:50:50||1877||1877||1877||1877|0
1622623860000|2021-06-02 08:51:00|1878|1876.5|1876.5|1875|1878|1877|1876.5|1875|1075
1622623910000|2021-06-02 08:51:50|1876|1874|1874|1872|1876|1874|1874|1872|265
1622623920000|2021-06-02 08:52:00|1874.5|1872.5|1877|1875|1877|1875|1874.5|1872.5|755
1622623940000|2021-06-02 08:52:20|||||||||52
1622623960000|2021-06-02 08:52:40|1876.5||1876.5||1876.5||1876.5||0
1622623990000|2021-06-02 08:53:10|1876||1876||1876||1876||200
1622624000000|2021-06-02 08:53:20|1875.5|1874.5|1873.5|1872.5|1875.5|1874.5|1873.5|1872.5|659
1622624010000|2021-06-02 08:53:30|1873|1872|1873|1871|1873|1872|1873|1871|0
1622624020000|2021-06-02 08:53:40|1872.5|1870.5|1872.5|1870.5|1872.5|1870.5|1872.5|1870.5|0
1622624030000|2021-06-02 08:53:50||1871||1871||1871||1871|0
1622624040000|2021-06-02 08:54:00|1873|1871.5|1874|1873|1874.5|1873|1872.5|1871.5|964
1622624050000|2021-06-02 08:54:10||1872.5||1871.5||1872.5||1871.5|285
1622624070000|2021-06-02 08:54:30|1873.5|1871|1872.5|1870.5|1873.5|1871|1872.5|1870.5|0
1622624080000|2021-06-02 08:54:40|||||||||318
1622624090000|2021-06-02 08:54:50|1873|1871|1873.5|1871.5|1873.5|1871.5|1873|1871|241
1622624100000|2021-06-02 08:55:00|1874||1874||1874||1874||0
1622624150000|2021-06-02 08:55:50|||||||||1000
1622624160000|2021-06-02 08:56:00|1873.5||1873||1873.5||1873||0
1622624170000|2021-06-02 08:56:10|||||||||196
1622624200000|2021-06-02 08:56:40|1873.5||1873.5||1873.5||1873.5||0
1622624210000|2021-06-02 08:56:50|1873||1873||1873||1873||0
1622624220000|2021-06-02 08:57:00|1872.5||1873||1873.5||1872.5||11
1622624250000|2021-06-02 08:57:30|||||||||27
1622624260000|2021-06-02 08:57:40|1872.5|1870.5|1871.5|1870.5|1872.5|1871.5|1871.5|1870|340
1622624270000|2021-06-02 08:57:50|1871|1870|1871.5|1870|1871.5|1870.5|1871|1870|153
1622624290000|2021-06-02 08:58:10|1871|1869|1871|1869|1871|1869|1871|1869|62
1622624320000|2021-06-02 08:58:40|||||||||717
1622624370000|2021-06-02 08:59:30||1869.5||1869.5||1869.5||1869.5|0
1622624390000|2021-06-02 08:59:50|||||||||32
1622624400000|2021-06-02 09:00:00|1871.5|1870|1871.5|1870|1871.5|1870|1871.5|1870|74
1622624410000|2021-06-02 09:00:10|1872|1870.5|1872|1871|1872|1871|1872|1870.5|284
1622624460000|2021-06-02 09:01:00|||||||||220
1622624470000|2021-06-02 09:01:10|||||||||159
1622624500000|2021-06-02 09:01:40|||||||||112
1622624510000|2021-06-02 09:01:50|||||||||166
1622624520000|2021-06-02 09:02:00|||||||||64
1622624530000|2021-06-02 09:02:10|1871.5|1870.5|1871|1870.5|1872|1871|1871|1870.5|220
1622624550000|2021-06-02 09:02:30|1870.5|1870|1870.5|1869|1870.5|1870|1870.5|1868.5|170
1622624560000|2021-06-02 09:02:40||1868.5||1868||1868.5||1868|173
1622624620000|2021-06-02 09:03:40|||||||||57
1622624640000|2021-06-02 09:04:00|1870|1867.5|1869.5|1867|1870|1867.5|1869.5|1867|11
1622624650000|2021-06-02 09:04:10|||||||||159
1622624690000|2021-06-02 09:04:50|||||||||1064
1622624700000|2021-06-02 09:05:00|1869|1866|1867.5|1866|1869|1866|1867.5|1865|71
1622624710000|2021-06-02 09:05:10|||||||||160
1622624760000|2021-06-02 09:06:00|||||||||5
1622624770000|2021-06-02 09:06:10|1867|1865.5|1867.5|1865.5|1867.5|1865.5|1867|1865.5|238
1622624780000|2021-06-02 09:06:20|||||||||65
1622624790000|2021-06-02 09:06:30|||||||||700
1622624830000|2021-06-02 09:07:10|||||||||1
1622624860000|2021-06-02 09:07:40|1867||1866.5||1867||1866.5||0
1622624930000|2021-06-02 09:08:50|||||||||453
1622624940000|2021-06-02 09:09:00|1867||1867.5||1867.5||1867||268
1622624960000|2021-06-02 09:09:20|||||||||212
1622624990000|2021-06-02 09:09:50|||||||||332
1622625040000|2021-06-02 09:10:40||1866||1866||1866||1866|0
1622625050000|2021-06-02 09:10:50|||||||||500
1622625060000|2021-06-02 09:11:00|1867||1867.5||1867.5||1867||206
1622625100000|2021-06-02 09:11:40||1866.5||1866.5||1866.5||1866.5|2
1622625120000|2021-06-02 09:12:00|||||||||214
1622625210000|2021-06-02 09:13:30|1867|1867|1866.5|1865.5|1867|1867|1866.5|1865.5|263
1622625230000|2021-06-02 09:13:50|||||||||500
1622625250000|2021-06-02 09:14:10|1866|1865|1864.5|1863|1866|1865|1864.5|1862.5|1211
1622625260000|2021-06-02 09:14:20|1865|1863.5|1866|1864.5|1866|1864.5|1864|1863.5|838
1622625270000|2021-06-02 09:14:30|1865.5||1865.5||1865.5||1865.5||0
1622625280000|2021-06-02 09:14:40|||||||||127
1622625340000|2021-06-02 09:15:40|||||||||106
1622625350000|2021-06-02 09:15:50||1864||1864||1864||1864|104
1622625390000|2021-06-02 09:16:30|1866|1864.5|1868|1866.5|1868.5|1866.5|1866|1864.5|759
1622625400000|2021-06-02 09:16:40||1867||1867||1867||1867|51
1622625420000|2021-06-02 09:17:00|1868.5|1867.5|1869.5|1868.5|1870|1869|1868.5|1867.5|2101
1622625430000|2021-06-02 09:17:10|1870||1870||1870||1870||0
1622625440000|2021-06-02 09:17:20||1869||1869||1869||1869|0
1622625450000|2021-06-02 09:17:30||1869.5||1869.5||1869.5||1869.5|328
1622625460000|2021-06-02 09:17:40|1871|1870|1871.5|1870.5|1871.5|1870.5|1871|1870|568
1622625470000|2021-06-02 09:17:50|||||||||5
1622625480000|2021-06-02 09:18:00|1872|1871|1872.5|1871.5|1872.5|1871.5|1872|1871|189
1622625500000|2021-06-02 09:18:20|||||||||419
1622625510000|2021-06-02 09:18:30||1872||1872||1872||1872|0
1622625540000|2021-06-02 09:19:00|1871.5|1871|1870.5|1868.5|1871.5|1871|1870|1868|1541
1622625550000|2021-06-02 09:19:10|1870|1868|1870|1869|1870|1869|1869.5|1867|501
1622625560000|2021-06-02 09:19:20||1868.5||1868||1868.5||1868|0
1622625580000|2021-06-02 09:19:40||1869||1869||1869||1869|1
1622625590000|2021-06-02 09:19:50|||||||||31
1622625620000|2021-06-02 09:20:20|||||||||318
1622625690000|2021-06-02 09:21:30|1869.5|1868|1869.5|1867.5|1870|1868|1869.5|1867|312
1622625730000|2021-06-02 09:22:10|1869|1867|1869|1867|1869|1867|1869|1867|0
1622625760000|2021-06-02 09:22:40|1868.5||1868||1868.5||1868||0
1622625770000|2021-06-02 09:22:50|1867.5|1866.5|1867|1865|1867.5|1866.5|1867|1865|17
1622625790000|2021-06-02 09:23:10|1867.5|1865.5|1867.5|1865.5|1867.5|1866|1867.5|1865.5|382
1622625800000|2021-06-02 09:23:20||1866||1866.5||1866.5||1866|0
1622625880000|2021-06-02 09:24:40|1867|1866|1867|1865.5|1867.5|1866|1867|1865.5|115
1622625890000|2021-06-02 09:24:50|||||||||133
1622626000000|2021-06-02 09:26:40|||||||||80
1622626020000|2021-06-02 09:27:00|||||||||371
1622626090000|2021-06-02 09:28:10|||||||||187
1622626120000|2021-06-02 09:28:40|||||||||120
1622626190000|2021-06-02 09:29:50|||||||||30
1622626230000|2021-06-02 09:30:30|||||||||108
1622626260000|2021-06-02 09:31:00|1866.5|1865|1866|1864.5|1866.5|1865|1866|1864.5|235
1622626280000|2021-06-02 09:31:20|||||||||269
1622626300000|2021-06-02 09:31:40|1865.5||1866||1866||1865.5||0
1622626330000|2021-06-02 09:32:10|||||||||266
1622626360000|2021-06-02 09:32:40|||||||||2250
1622626420000|2021-06-02 09:33:40|1866.5|1865|1866.5|1865|1866.5|1865|1866.5|1865|517
1622626440000|2021-06-02 09:34:00||1865.5||1866||1866||1865.5|1368
1622626460000|2021-06-02 09:34:20|1867|1866.5|1868.5|1867|1868.5|1867.5|1867|1866.5|288
1622626500000|2021-06-02 09:35:00|||||||||131
1622626530000|2021-06-02 09:35:30||1867.5||1867.5||1867.5||1867.5|0
1622626600000|2021-06-02 09:36:40|||||||||267
1622626650000|2021-06-02 09:37:30|||||||||100
1622626680000|2021-06-02 09:38:00|1868|1867|1867|1866|1868|1867|1867|1866|313
1622626690000|2021-06-02 09:38:10|||||||||155423
1622626700000|2021-06-02 09:38:20|1866.5||1866.5||1866.5||1866.5||270
1622626710000|2021-06-02 09:38:30|||||||||533
1622626740000|2021-06-02 09:39:00|1867|1866.5|1867|1866|1867.5|1866.5|1866.5|1866|195
1622626760000|2021-06-02 09:39:20|||||||||266
1622626790000|2021-06-02 09:39:50|||||||||30
1622626890000|2021-06-02 09:41:30|1867.5|1866.5|1868.5|1866.5|1868.5|1866.5|1867.5|1866.5|915
1622626900000|2021-06-02 09:41:40|1868|1866|1867|1865.5|1868|1866|1867|1865.5|106
1622626970000|2021-06-02 09:42:50|||||||||532
1622627000000|2021-06-02 09:43:20|1866.5|1865|1866.5|1865.5|1866.5|1865.5|1866|1865|766
1622627020000|2021-06-02 09:43:40|1867|1866|1868.5|1868|1868.5|1868|1867|1865.5|1735
1622627030000|2021-06-02 09:43:50|1869|1867.5|1870|1868.5|1870|1868.5|1869|1867.5|2286
1622627040000|2021-06-02 09:44:00|1870.5|1869|1870|1869|1871|1870|1870|1869|1172
1622627050000|2021-06-02 09:44:10|1870.5|1869.5|1870.5|1870|1870.5|1870|1870.5|1869.5|0
1622627080000|2021-06-02 09:44:40|1871||1871||1871||1871||193
1622627090000|2021-06-02 09:44:50|1870.5|1869|1870|1869|1870.5|1869|1870|1869|213
1622627100000|2021-06-02 09:45:00|||||||||427
1622627140000|2021-06-02 09:45:40|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|21
1622627150000|2021-06-02 09:45:50||1869||1869||1869||1869|0
1622627160000|2021-06-02 09:46:00|1870|1868.5|1869|1867|1870|1868.5|1869|1867|548
1622627170000|2021-06-02 09:46:10|1868.5|1866.5|1868|1866.5|1868.5|1866.5|1868|1866.5|42
1622627210000|2021-06-02 09:46:50|1866.5|1866|1866.5|1865.5|1866.5|1866|1866.5|1865.5|1327
1622627270000|2021-06-02 09:47:50|1867|1866|1869|1867.5|1870|1868|1867|1866|7070
1622627280000|2021-06-02 09:48:00|1869.5|1868|1871|1869|1871|1869|1869.5|1868|289
1622627290000|2021-06-02 09:48:10|1871.5|1869.5|1872|1870.5|1872|1870.5|1871.5|1869.5|0
1622627360000|2021-06-02 09:49:20|||||||||318
1622627390000|2021-06-02 09:49:50|||||||||29
1622627400000|2021-06-02 09:50:00|||||||||84
1622627440000|2021-06-02 09:50:40|||||||||1
1622627480000|2021-06-02 09:51:20|||||||||1
1622627510000|2021-06-02 09:51:50|1872.5|1871|1874|1872.5|1874|1872.5|1872.5|1871|107
1622627520000|2021-06-02 09:52:00|1874.5|1873|1874.5|1873|1874.5|1873|1874.5|1873|0
1622627540000|2021-06-02 09:52:20|||||||||202
1622627570000|2021-06-02 09:52:50||1873.5||1873||1873.5||1873|219
1622627590000|2021-06-02 09:53:10|1874||1874.5||1874.5||1874||32
1622627690000|2021-06-02 09:54:50|||||||||880
1622627700000|2021-06-02 09:55:00|||||||||146
1622627760000|2021-06-02 09:56:00||1873.5||1873||1873.5||1873|134
1622627820000|2021-06-02 09:57:00|||||||||104
1622627850000|2021-06-02 09:57:30|1874|1872.5|1874.5|1872.5|1874.5|1873.5|1873.5|1872|886
1622627880000|2021-06-02 09:58:00|1874||1874||1874||1874||176
1622627940000|2021-06-02 09:59:00|1874.5|1873|1874|1872.5|1874.5|1873|1874|1872.5|10
1622627990000|2021-06-02 09:59:50|||||||||29
1622628000000|2021-06-02 10:00:00|||||||||7
1622628060000|2021-06-02 10:01:00|1873.5|1872|1873|1872|1873.5|1872|1873|1872|518
1622628070000|2021-06-02 10:01:10|1873.5||1873.5||1873.5||1873.5||0
1622628080000|2021-06-02 10:01:20||1872.5||1872.5||1872.5||1872.5|0
1622628100000|2021-06-02 10:01:40|1873|1872|1873|1872|1873|1872|1873|1872|257
1622628120000|2021-06-02 10:02:00|1872.5|1871|1873|1872|1873|1872|1872.5|1870.5|101
1622628140000|2021-06-02 10:02:20|1872.5|1871.5|1872.5|1870.5|1872.5|1871.5|1872.5|1870.5|0
1622628150000|2021-06-02 10:02:30|1872|1871|1873.5|1872.5|1873.5|1872.5|1870.5|1870|1835
1622628180000|2021-06-02 10:03:00|||||||||4
1622628220000|2021-06-02 10:03:40|1873|1872|1873.5|1872.5|1873.5|1872.5|1873|1871|373
1622628240000|2021-06-02 10:04:00|1873||1873||1873||1873||0
1622628260000|2021-06-02 10:04:20|1873.5|1871.5|1873.5|1872|1873.5|1872|1873.5|1871|0
1622628300000|2021-06-02 10:05:00|1873|1871.5|1873.5|1872|1873.5|1872.5|1873|1871.5|210
1622628310000|2021-06-02 10:05:10|1873|1871.5|1873|1871.5|1873|1871.5|1873|1871.5|0
1622628400000|2021-06-02 10:06:40||1872||1872||1872||1872|0
1622628410000|2021-06-02 10:06:50|||||||||1062
1622628460000|2021-06-02 10:07:40|||||||||11
1622628530000|2021-06-02 10:08:50|||||||||66
1622628560000|2021-06-02 10:09:20|||||||||115
1622628590000|2021-06-02 10:09:50|||||||||28
1622628620000|2021-06-02 10:10:20|1872.5||1872.5||1872.5||1872.5||0
1622628680000|2021-06-02 10:11:20|||||||||106
1622628700000|2021-06-02 10:11:40||1871.5||1871.5||1872||1871.5|67
1622628730000|2021-06-02 10:12:10|1872|1871|1869.5|1868.5|1872|1871|1869|1868.5|1252
1622628820000|2021-06-02 10:13:40|1869||1869.5||1869.5||1869||11
1622628840000|2021-06-02 10:14:00|||||||||66
1622628850000|2021-06-02 10:14:10|1869||1869||1869||1869||164
1622628860000|2021-06-02 10:14:20|1868.5|1867.5|1868.5|1867|1868.5|1867.5|1868.5|1867|101
1622628880000|2021-06-02 10:14:40|1868|1866.5|1868|1866.5|1868|1867|1868|1866|40
1622628910000|2021-06-02 10:15:10||1867||1867||1867||1867|0
1622628930000|2021-06-02 10:15:30|1868.5|1867.5|1869|1868|1869|1868|1868|1867.5|1231
1622628950000|2021-06-02 10:15:50|1869.5|1868.5|1870.5|1869.5|1871|1870|1869.5|1868.5|1228
1622628960000|2021-06-02 10:16:00|1870|1869|1870.5|1869.5|1870.5|1869.5|1870|1869|1112
1622629010000|2021-06-02 10:16:50|1871|1870|1871.5|1870|1871.5|1870.5|1871|1869.5|271
1622629050000|2021-06-02 10:17:30|1871||1871||1871||1871||450
1622629060000|2021-06-02 10:17:40|1870.5|1869.5|1870|1868.5|1871|1870|1870|1868.5|776
1622629100000|2021-06-02 10:18:20|||||||||525
1622629110000|2021-06-02 10:18:30|1869.5|1868|1869|1868|1869.5|1868|1869|1868|499
1622629190000|2021-06-02 10:19:50|||||||||27
1622629260000|2021-06-02 10:21:00|1868.5|1867.5|1868.5|1868|1868.5|1868|1868.5|1867.5|144
1622629270000|2021-06-02 10:21:10|1869||1869||1869||1869||0
1622629290000|2021-06-02 10:21:30|||||||||79
1622629320000|2021-06-02 10:22:00|1868.5|1867.5|1866.5|1865.5|1868.5|1867.5|1866.5|1865|472
1622629500000|2021-06-02 10:25:00|1866|1865|1866|1865|1866|1865.5|1866|1865|601
1622629530000|2021-06-02 10:25:30|1865.5|1864|1865.5|1864|1866|1864|1865.5|1864|104
1622629570000|2021-06-02 10:26:10|||||||||12
1622629630000|2021-06-02 10:27:10|||||||||18
1622629660000|2021-06-02 10:27:40||1865||1865||1865||1865|236
1622629690000|2021-06-02 10:28:10|1866|1865.5|1866|1865|1866|1865.5|1866|1865|1259
1622629720000|2021-06-02 10:28:40|1865.5|1864.5|1865|1864.5|1865.5|1864.5|1865|1863.5|105
1622629730000|2021-06-02 10:28:50|1865.5|1865|1866|1865|1866|1865|1865.5|1865|279
1622629750000|2021-06-02 10:29:10|||||||||1119
1622629780000|2021-06-02 10:29:40|||||||||26
1622629790000|2021-06-02 10:29:50|||||||||27
1622629860000|2021-06-02 10:31:00|1866.5|1865.5|1866.5|1865|1866.5|1865.5|1866.5|1865|189
1622629880000|2021-06-02 10:31:20|1866|1864.5|1866|1865|1866|1865|1865.5|1864|148
1622629910000|2021-06-02 10:31:50|1866.5|1866|1866.5|1866|1866.5|1866|1866.5|1866|339
1622629960000|2021-06-02 10:32:40|1867|1866.5|1867|1866|1867|1866.5|1867|1866|1340
1622630000000|2021-06-02 10:33:20|1866.5|1866.5|1867.5|1866.5|1867.5|1866.5|1866.5|1866.5|257
1622630020000|2021-06-02 10:33:40|1868||1868||1868||1868||0
1622630030000|2021-06-02 10:33:50|||||||||105
1622630170000|2021-06-02 10:36:10|1867.5|1867|1867|1866|1867.5|1867|1867|1866|183
1622630180000|2021-06-02 10:36:20|||||||||194
1622630190000|2021-06-02 10:36:30|||||||||67
1622630210000|2021-06-02 10:36:50|1866.5|1865.5|1865|1864|1867|1865.5|1865|1864|870
1622630250000|2021-06-02 10:37:30|||||||||25
1622630260000|2021-06-02 10:37:40|1864.5|1863.5|1865.5|1864|1865.5|1865|1864.5|1863.5|725
1622630290000|2021-06-02 10:38:10|1865||1865||1865||1865||1
1622630300000|2021-06-02 10:38:20|||||||||100
1622630310000|2021-06-02 10:38:30|1865.5||1865.5||1865.5||1865.5||14
1622630390000|2021-06-02 10:39:50|||||||||26
1622630410000|2021-06-02 10:40:10|1865||1865||1865||1865||0
1622630420000|2021-06-02 10:40:20|1864.5|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|27
1622630500000|2021-06-02 10:41:40||1864||1864||1864||1864|0
1622630590000|2021-06-02 10:43:10|||||||||531
1622630600000|2021-06-02 10:43:20|||||||||100
1622630640000|2021-06-02 10:44:00|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|16
1622630680000|2021-06-02 10:44:40|||||||||53
1622630700000|2021-06-02 10:45:00|1864||1864||1864||1864||100
1622630710000|2021-06-02 10:45:10|1863.5|1863|1863|1862|1863.5|1863.5|1863|1861.5|1389
1622630720000|2021-06-02 10:45:20|1863.5|1862.5|1864|1863|1864|1863|1863.5|1862.5|729
1622630730000|2021-06-02 10:45:30|1864.5|1863.5|1864.5|1863|1864.5|1864|1864.5|1863|1866
1622630750000|2021-06-02 10:45:50|1864|1862.5|1863|1861|1864|1863|1863|1861|678
1622630760000|2021-06-02 10:46:00|||||||||176
1622630780000|2021-06-02 10:46:20|1862.5|1860.5|1862|1860.5|1862.5|1860.5|1862|1860.5|210
1622630790000|2021-06-02 10:46:30|||||||||710
1622630800000|2021-06-02 10:46:40|1861.5|1860|1862|1861|1862|1861|1861.5|1860|1141
1622630810000|2021-06-02 10:46:50|1862.5|1861.5|1863.5|1862.5|1864|1862.5|1862.5|1861|1022
1622630820000|2021-06-02 10:47:00|1863|1862|1863|1862|1863|1862|1863|1861.5|170
1622630830000|2021-06-02 10:47:10|||||||||95
1622630860000|2021-06-02 10:47:40|1862.5|1862.5|1862|1861|1862.5|1862.5|1862|1861|315
1622630890000|2021-06-02 10:48:10|||||||||581
1622630910000|2021-06-02 10:48:30|1861.5|1860.5|1861.5|1860|1862|1861|1861.5|1860|169
1622630920000|2021-06-02 10:48:40|1861||1861||1861||1861||0
1622630940000|2021-06-02 10:49:00|1860.5|1859.5|1858|1857|1861|1860|1858|1857|6577
1622630950000|2021-06-02 10:49:10|1857.5|1857.5|1859|1857.5|1859|1857.5|1857.5|1857.5|2385
1622630960000|2021-06-02 10:49:20|1859.5|1858|1860.5|1858.5|1861|1858.5|1859.5|1858|19
1622630990000|2021-06-02 10:49:50|||||||||26
1622631020000|2021-06-02 10:50:20|1860||1860||1860||1860||321
1622631070000|2021-06-02 10:51:10|1859.5|1858|1859.5|1858|1859.5|1858|1859|1857.5|826
1622631080000|2021-06-02 10:51:20|||||||||638
1622631160000|2021-06-02 10:52:40|||||||||1
1622631190000|2021-06-02 10:53:10|1860|1858.5|1857|1855.5|1860|1859|1857|1855.5|5882
1622631200000|2021-06-02 10:53:20|||||||||42
1622631210000|2021-06-02 10:53:30|1856.5|1855|1857|1855|1857|1855|1855.5|1854.5|1443
1622631230000|2021-06-02 10:53:50||1855.5||1855.5||1855.5||1855.5|0
1622631240000|2021-06-02 10:54:00|1856.5|1855|1856|1854.5|1856.5|1855|1854.5|1854|930
1622631260000|2021-06-02 10:54:20|1855.5||1855.5||1855.5||1855.5||0
1622631270000|2021-06-02 10:54:30|1855|1854|1855|1854|1855|1854|1855|1854|47
1622631280000|2021-06-02 10:54:40|1854.5|1853.5|1855|1853.5|1855|1853.5|1853|1851.5|2045
1622631300000|2021-06-02 10:55:00||1853||1853||1853||1853|0
1622631370000|2021-06-02 10:56:10||1853.5||1853.5||1853.5||1853.5|80
1622631380000|2021-06-02 10:56:20|||||||||37
1622631410000|2021-06-02 10:56:50||1854||1854||1854||1854|2
1622631470000|2021-06-02 10:57:50|1855.5|1854.5|1856.5|1855|1856.5|1855|1855.5|1854.5|1042
1622631480000|2021-06-02 10:58:00||1855.5||1855.5||1855.5||1855.5|0
1622631540000|2021-06-02 10:59:00|||||||||70
1622631560000|2021-06-02 10:59:20|||||||||642
1622631590000|2021-06-02 10:59:50|||||||||25
1622631630000|2021-06-02 11:00:30|1857|1856|1857|1856|1857|1856|1857|1856|57
1622631650000|2021-06-02 11:00:50|1856.5||1857||1857||1856.5||108
1622631700000|2021-06-02 11:01:40|||||||||24
1622631750000|2021-06-02 11:02:30|||||||||26
1622631820000|2021-06-02 11:03:40|1856.5|1855.5|1859|1857.5|1861|1860|1856|1855.5|7897
1622631830000|2021-06-02 11:03:50|1859.5|1858|1860|1858.5|1860|1858.5|1859.5|1857.5|387
1622631840000|2021-06-02 11:04:00|1859.5|1859|1859.5|1858|1860|1859.5|1859.5|1858|188
1622631900000|2021-06-02 11:05:00|1859|1857.5|1857.5|1857|1859|1857.5|1857.5|1856.5|964
1622631910000|2021-06-02 11:05:10||1856.5||1856.5||1856.5||1856.5|174
1622631940000|2021-06-02 11:05:40|1857|1855.5|1857|1855|1857|1855.5|1857|1855|149
1622631950000|2021-06-02 11:05:50|1856.5||1856.5||1856.5||1856.5||114
1622632060000|2021-06-02 11:07:40||1855.5||1855.5||1855.5||1855.5|0
1622632070000|2021-06-02 11:07:50|1856||1856.5||1856.5||1856||717
1622632140000|2021-06-02 11:09:00|1856|1855|1855.5|1855|1856|1855|1855.5|1855|177
1622632190000|2021-06-02 11:09:50|1856||1856||1856||1856||144
1622632240000|2021-06-02 11:10:40|||||||||26
1622632370000|2021-06-02 11:12:50|||||||||26
1622632390000|2021-06-02 11:13:10|||||||||103
1622632420000|2021-06-02 11:13:40|||||||||190
1622632510000|2021-06-02 11:15:10|1855.5|1854.5|1855|1854.5|1855.5|1854.5|1855|1854.5|277
1622632520000|2021-06-02 11:15:20|1854.5|1854|1855|1853.5|1855|1854|1854|1853.5|1135
1622632540000|2021-06-02 11:15:40|1854.5||1854.5||1854.5||1854.5||96
1622632560000|2021-06-02 11:16:00|||||||||150
1622632580000|2021-06-02 11:16:20|1855|1854|1855.5|1855|1855.5|1855|1855|1854|418
1622632610000|2021-06-02 11:16:50||1854||1854||1854||1854|18
1622632650000|2021-06-02 11:17:30|||||||||46
1622632700000|2021-06-02 11:18:20|||||||||129
1622632710000|2021-06-02 11:18:30|1855|1853.5|1854.5|1853.5|1855|1853.5|1854|1853|375
1622632720000|2021-06-02 11:18:40|1854|1853|1854|1853|1854|1853|1854|1853|8
1622632760000|2021-06-02 11:19:20|||||||||213
1622632790000|2021-06-02 11:19:50|1853.5|1853.5|1853.5|1853|1854|1853.5|1853.5|1852.5|896
1622632800000|2021-06-02 11:20:00|1853|1852.5|1853|1851.5|1853|1852.5|1853|1851|72
1622632810000|2021-06-02 11:20:10|1852.5|1852.5|1853|1851.5|1853|1852.5|1852.5|1851.5|976
1622632820000|2021-06-02 11:20:20|1853.5|1851|1853.5|1852|1853.5|1852.5|1853.5|1851|54
1622632830000|2021-06-02 11:20:30|1853|1851.5|1853.5|1851.5|1853.5|1851.5|1853|1851.5|0
1622632840000|2021-06-02 11:20:40|1853||1853||1853||1853||0
1622632910000|2021-06-02 11:21:50|1852.5||1852.5||1852.5||1852.5||1
1622632950000|2021-06-02 11:22:30|||||||||100
1622632960000|2021-06-02 11:22:40|||||||||10
1622632990000|2021-06-02 11:23:10|1853|1852|1853.5|1852|1853.5|1852|1853|1852|164
1622633030000|2021-06-02 11:23:50|1854|1852.5|1854.5|1853|1854.5|1853.5|1854|1852.5|583
1622633040000|2021-06-02 11:24:00|1854||1854||1854||1854||129
1622633070000|2021-06-02 11:24:30|1853.5|1853.5|1854|1853.5|1854|1853.5|1853.5|1853.5|11
1622633170000|2021-06-02 11:26:10||1853||1853||1853||1853|3
1622633220000|2021-06-02 11:27:00|1853.5|1852.5|1853|1851.5|1853.5|1852.5|1853|1851.5|144
1622633240000|2021-06-02 11:27:20|1852.5||1852.5||1852.5||1852.5||0
1622633250000|2021-06-02 11:27:30|1852|1851|1852|1850.5|1852|1851|1852|1850.5|13
1622633260000|2021-06-02 11:27:40|||||||||30
1622633270000|2021-06-02 11:27:50|1851.5||1851.5||1851.5||1851.5||0
1622633280000|2021-06-02 11:28:00|1851||1851.5||1851.5||1851||22
1622633300000|2021-06-02 11:28:20|||||||||38
1622633330000|2021-06-02 11:28:50|||||||||359
1622633340000|2021-06-02 11:29:00|||||||||1024
1622633360000|2021-06-02 11:29:20|1852|1851|1852.5|1851|1852.5|1851|1852|1851|438
1622633380000|2021-06-02 11:29:40|||||||||3
1622633390000|2021-06-02 11:29:50|||||||||24
1622633400000|2021-06-02 11:30:00|||||||||2863
1622633410000|2021-06-02 11:30:10||1851.5||1851.5||1851.5||1851.5|0
1622633450000|2021-06-02 11:30:50|1853|1852|1853.5|1852|1854|1852|1853|1852|349
1622633460000|2021-06-02 11:31:00|1853|1851.5|1853|1851.5|1853|1851.5|1853|1851.5|0
1622633480000|2021-06-02 11:31:20|||||||||2477
1622633570000|2021-06-02 11:32:50|||||||||5322
1622633590000|2021-06-02 11:33:10|1851.5|1851|1851.5|1850|1851.5|1851|1851.5|1850|608
1622633600000|2021-06-02 11:33:20|1852|1850.5|1851.5|1851|1852|1851|1851.5|1850.5|3670
1622633610000|2021-06-02 11:33:30|||||||||4
1622633620000|2021-06-02 11:33:40|1851|1850.5|1851|1850|1851.5|1850.5|1851|1850|125
1622633630000|2021-06-02 11:33:50||1850.5||1850.5||1850.5||1850.5|40
1622633660000|2021-06-02 11:34:20|||||||||217
1622633690000|2021-06-02 11:34:50|||||||||53
1622633760000|2021-06-02 11:36:00|||||||||2
1622633780000|2021-06-02 11:36:20|1851.5|1851|1852|1851|1852.5|1851|1851.5|1850.5|1864
1622633800000|2021-06-02 11:36:40|1852.5|1851.5|1854.5|1853|1854.5|1853|1852.5|1851.5|921
1622633810000|2021-06-02 11:36:50|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1622633820000|2021-06-02 11:37:00|1853.5|1852|1852|1850|1853.5|1852|1852|1850|647
1622633840000|2021-06-02 11:37:20|1851.5|1849.5|1850|1849|1851.5|1849.5|1850|1849|2080
1622633870000|2021-06-02 11:37:50|||||||||270
1622633900000|2021-06-02 11:38:20|||||||||5
1622633930000|2021-06-02 11:38:50|1850.5|1849.5|1851|1850|1851.5|1850|1850.5|1849.5|1307
1622633990000|2021-06-02 11:39:50|||||||||24
1622634000000|2021-06-02 11:40:00|||||||||1603
1622634050000|2021-06-02 11:40:50|1851.5|1850.5|1852|1850.5|1852|1851|1851.5|1850.5|156
1622634060000|2021-06-02 11:41:00||1851||1851||1851||1851|1000
1622634100000|2021-06-02 11:41:40|||||||||1074
1622634120000|2021-06-02 11:42:00|1852.5|1851.5|1853|1852|1853.5|1852.5|1852.5|1851|981
1622634180000|2021-06-02 11:43:00|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|390
1622634240000|2021-06-02 11:44:00|||||||||299
1622634250000|2021-06-02 11:44:10|||||||||81
1622634270000|2021-06-02 11:44:30|1853.5|1852.5|1853.5|1852|1853.5|1853|1853|1852|451
1622634280000|2021-06-02 11:44:40||1852.5||1852.5||1852.5||1852.5|0
1622634300000|2021-06-02 11:45:00|1854|1853|1854|1853|1854|1853|1854|1853|422
1622634310000|2021-06-02 11:45:10|||||||||30
1622634330000|2021-06-02 11:45:30|||||||||224
1622634440000|2021-06-02 11:47:20||1853.5||1853.5||1853.5||1853.5|112
1622634480000|2021-06-02 11:48:00|||||||||135
1622634540000|2021-06-02 11:49:00|1853.5|1853|1853|1852|1853.5|1853|1852.5|1852|1377
1622634550000|2021-06-02 11:49:10|1852.5||1852.5||1852.5||1852.5||0
1622634590000|2021-06-02 11:49:50|||||||||24
1622634660000|2021-06-02 11:51:00|1853.5||1853||1853.5||1853||117
1622634720000|2021-06-02 11:52:00|||||||||8
1622634730000|2021-06-02 11:52:10|1852.5||1852.5||1852.5||1852.5||42
1622634770000|2021-06-02 11:52:50|1852|1851.5|1852|1850.5|1852|1851.5|1852|1850.5|644
1622634780000|2021-06-02 11:53:00|1851.5||1851.5||1851.5||1851.5||0
1622634800000|2021-06-02 11:53:20|||||||||268
1622634820000|2021-06-02 11:53:40|||||||||93
1622634830000|2021-06-02 11:53:50|1851||1851||1851||1851||0
1622634840000|2021-06-02 11:54:00|||||||||188
1622634880000|2021-06-02 11:54:40|1851.5|1851|1852|1851|1852|1851|1851.5|1851|132
1622634920000|2021-06-02 11:55:20|||||||||359
1622634960000|2021-06-02 11:56:00|||||||||537
1622634990000|2021-06-02 11:56:30|||||||||537
1622635030000|2021-06-02 11:57:10|1852.5|1851.5|1853|1851.5|1853|1852.5|1852.5|1851.5|652
1622635040000|2021-06-02 11:57:20|1852.5||1852.5||1852.5||1852.5||0
1622635070000|2021-06-02 11:57:50|||||||||537
1622635080000|2021-06-02 11:58:00|1852||1852||1852||1852||0
1622635100000|2021-06-02 11:58:20|||||||||536
1622635130000|2021-06-02 11:58:50|1852.5|1852|1852.5|1851.5|1852.5|1852|1852.5|1851.5|934
1622635140000|2021-06-02 11:59:00|||||||||1751
1622635190000|2021-06-02 11:59:50|1853|1852|1853.5|1852.5|1854|1853|1852.5|1852|1182
1622635200000|2021-06-02 12:00:00|1854|1853|1854.5|1853|1855|1853.5|1854|1853|183
1622635210000|2021-06-02 12:00:10|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1622635250000|2021-06-02 12:00:50|1853|1853|1854|1853|1854|1853|1853|1853|222
1622635290000|2021-06-02 12:01:30|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|0
1622635320000|2021-06-02 12:02:00|1854|1853|1854.5|1853|1854.5|1853.5|1854|1853|129
1622635340000|2021-06-02 12:02:20|1854||1854||1854||1854||178
1622635400000|2021-06-02 12:03:20|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|66
1622635430000|2021-06-02 12:03:50|1855|1854|1855|1853.5|1855|1854|1855|1853.5|215
1622635440000|2021-06-02 12:04:00|||||||||300
1622635540000|2021-06-02 12:05:40|1854.5||1854.5||1854.5||1854.5||0
1622635550000|2021-06-02 12:05:50|||||||||31
1622635560000|2021-06-02 12:06:00|||||||||135
1622635570000|2021-06-02 12:06:10|||||||||283
1622635590000|2021-06-02 12:06:30|||||||||4
1622635710000|2021-06-02 12:08:30|||||||||135
1622635790000|2021-06-02 12:09:50|||||||||26
1622635830000|2021-06-02 12:10:30|||||||||177
1622635930000|2021-06-02 12:12:10|1854|1853|1854|1852.5|1854|1853.5|1853.5|1852.5|587
1622635960000|2021-06-02 12:12:40||1853||1853||1853||1853|0
1622635970000|2021-06-02 12:12:50|||||||||756
1622636000000|2021-06-02 12:13:20|||||||||1072
1622636030000|2021-06-02 12:13:50|||||||||5
1622636120000|2021-06-02 12:15:20|1854.5|1853.5|1855|1854|1855|1854|1854.5|1853.5|785
1622636130000|2021-06-02 12:15:30|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|93
1622636140000|2021-06-02 12:15:40|||||||||197
1622636190000|2021-06-02 12:16:30|1854||1854||1854||1854||2003
1622636290000|2021-06-02 12:18:10||1853||1853||1853||1853|212
1622636330000|2021-06-02 12:18:50|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|93
1622636350000|2021-06-02 12:19:10|||||||||124
1622636390000|2021-06-02 12:19:50|||||||||27
1622636550000|2021-06-02 12:22:30|||||||||160
1622636590000|2021-06-02 12:23:10|||||||||24
1622636600000|2021-06-02 12:23:20|1854|1853|1851.5|1850.5|1854|1853|1851.5|1850.5|1591
1622636610000|2021-06-02 12:23:30|1852|1851|1853.5|1852|1853.5|1852.5|1852|1850.5|1037
1622636700000|2021-06-02 12:25:00|||||||||161
1622636770000|2021-06-02 12:26:10|||||||||2
1622636850000|2021-06-02 12:27:30|||||||||500
1622636950000|2021-06-02 12:29:10|1853||1853||1853||1853||236
1622636990000|2021-06-02 12:29:50|||||||||28
1622637060000|2021-06-02 12:31:00||1852.5||1852.5||1852.5||1852.5|0
1622637110000|2021-06-02 12:31:50|1853.5||1853||1853.5||1853||476
1622637130000|2021-06-02 12:32:10|1853.5|1852|1851|1850.5|1853.5|1852|1851|1850.5|1427
1622637140000|2021-06-02 12:32:20|1852||1851.5||1852||1851.5||621
1622637160000|2021-06-02 12:32:40|||||||||108
1622637260000|2021-06-02 12:34:20|1851||1851||1851||1851||0
1622637280000|2021-06-02 12:34:40|1850.5|1850|1850.5|1850|1850.5|1850|1850.5|1850|218
1622637300000|2021-06-02 12:35:00|1850|1849.5|1850|1848.5|1850|1849.5|1850|1848.5|50
1622637310000|2021-06-02 12:35:10|1849.5|1848|1849|1847.5|1849.5|1848.5|1849|1847.5|189
1622637320000|2021-06-02 12:35:20|1848.5||1848.5||1848.5||1848.5||0
1622637330000|2021-06-02 12:35:30|1849|1848|1849.5|1848|1850|1849|1849|1848|310
1622637340000|2021-06-02 12:35:40|1850|1848.5|1849.5|1848.5|1850|1849|1849.5|1848.5|545
1622637440000|2021-06-02 12:37:20|1849|1848|1847.5|1846.5|1849|1848|1847.5|1846.5|915
1622637450000|2021-06-02 12:37:30|1847|1845.5|1847|1845.5|1847|1845.5|1846.5|1845|583
1622637480000|2021-06-02 12:38:00|||||||||150
1622637500000|2021-06-02 12:38:20|||||||||230
1622637520000|2021-06-02 12:38:40|1846.5||1846.5||1846.5||1846.5||3
1622637530000|2021-06-02 12:38:50|1846|1845|1845.5|1844|1846|1845|1845.5|1844|277
1622637540000|2021-06-02 12:39:00|||||||||77
1622637580000|2021-06-02 12:39:40|||||||||62
1622637590000|2021-06-02 12:39:50|||||||||30
1622637600000|2021-06-02 12:40:00|||||||||269
1622637610000|2021-06-02 12:40:10|||||||||120
1622637640000|2021-06-02 12:40:40|||||||||6
1622637650000|2021-06-02 12:40:50|1845||1845||1845||1844.5||117
1622637660000|2021-06-02 12:41:00|||||||||111
1622637680000|2021-06-02 12:41:20|||||||||2992
1622637690000|2021-06-02 12:41:30|1845.5|1844.5|1845|1844.5|1845.5|1844.5|1845|1844.5|575
1622637700000|2021-06-02 12:41:40|1845.5|1845|1846|1845|1846|1845.5|1845.5|1845|829
1622637710000|2021-06-02 12:41:50|1846.5|1845.5|1845.5|1845|1846.5|1845.5|1845.5|1844.5|1245
1622637720000|2021-06-02 12:42:00|1845|1844.5|1846|1844.5|1846|1845.5|1845|1844.5|4352
1622637730000|2021-06-02 12:42:10|1845.5||1845||1845.5||1845||330
1622637740000|2021-06-02 12:42:20|1844.5|1844|1844.5|1844|1844.5|1844|1844.5|1844|322
1622637750000|2021-06-02 12:42:30|||||||||191
1622637760000|2021-06-02 12:42:40|||||||||665
1622637780000|2021-06-02 12:43:00|||||||||5
1622637800000|2021-06-02 12:43:20|1845|1844.5|1845|1844|1845|1844.5|1845|1844|410
1622637820000|2021-06-02 12:43:40|1845.5|1844.5|1846|1844.5|1846|1845|1845.5|1844.5|1288
1622637830000|2021-06-02 12:43:50|||||||||253
1622637910000|2021-06-02 12:45:10|1846.5|1845|1846|1845.5|1847|1845.5|1846|1845|1491
1622637920000|2021-06-02 12:45:20|||||||||84
1622637930000|2021-06-02 12:45:30|1846.5||1846.5||1846.5||1846.5||2631
1622637940000|2021-06-02 12:45:40|||||||||10085
1622638020000|2021-06-02 12:47:00|||||||||37
1622638030000|2021-06-02 12:47:10|1847|1846|1847|1846|1847|1846|1847|1846|164
1622638040000|2021-06-02 12:47:20|||||||||27
1622638050000|2021-06-02 12:47:30|1847.5|1846.5|1848.5|1848|1848.5|1848|1847.5|1846.5|638
1622638060000|2021-06-02 12:47:40|1849|1848.5|1850.5|1849.5|1850.5|1849.5|1849|1848.5|596
1622638070000|2021-06-02 12:47:50|1851|1850|1851.5|1851|1851.5|1851|1851|1849.5|269
1622638080000|2021-06-02 12:48:00|1852||1852||1852||1852||120
1622638090000|2021-06-02 12:48:10|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|550
1622638110000|2021-06-02 12:48:30|1853||1853||1853||1853||193
1622638140000|2021-06-02 12:49:00|1853.5|1852|1853.5|1852.5|1853.5|1852.5|1853.5|1852|507
1622638150000|2021-06-02 12:49:10|1854|1853|1854|1853|1854.5|1853.5|1854|1853|1495
1622638160000|2021-06-02 12:49:20|||||||||515
1622638170000|2021-06-02 12:49:30|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|246
1622638190000|2021-06-02 12:49:50|||||||||32
1622638200000|2021-06-02 12:50:00|||||||||135
1622638250000|2021-06-02 12:50:50|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853|521
1622638260000|2021-06-02 12:51:00|1855|1854|1856|1854.5|1856|1854.5|1855|1854|570
1622638280000|2021-06-02 12:51:20|1855.5|1853.5|1853.5|1853|1855.5|1853.5|1853.5|1853|1905
1622638340000|2021-06-02 12:52:20|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|199
1622638370000|2021-06-02 12:52:50|||||||||110
1622638380000|2021-06-02 12:53:00|1852.5|1852|1852|1851|1852.5|1852|1852|1851|186
1622638390000|2021-06-02 12:53:10|1852.5|1851.5|1853|1852|1853|1852|1852.5|1851.5|115
1622638400000|2021-06-02 12:53:20|||||||||276
1622638430000|2021-06-02 12:53:50|1852.5||1852.5||1852.5||1852.5||0
1622638460000|2021-06-02 12:54:20|||||||||2
1622638520000|2021-06-02 12:55:20||1851||1851||1851||1851|160
1622638530000|2021-06-02 12:55:30|1852||1852||1852||1852||0
1622638540000|2021-06-02 12:55:40|||||||||1000
1622638550000|2021-06-02 12:55:50|1851.5|1851.5|1851.5|1851|1851.5|1851.5|1851.5|1851|668
1622638570000|2021-06-02 12:56:10|1852|1851.5|1853|1852|1853.5|1852|1852|1851.5|705
1622638650000|2021-06-02 12:57:30|1853.5|1852.5|1854.5|1853.5|1854.5|1853.5|1853.5|1852.5|452
1622638670000|2021-06-02 12:57:50||1854||1854||1854||1854|0
1622638680000|2021-06-02 12:58:00|1855||1855||1855||1855||361
1622638710000|2021-06-02 12:58:30|||||||||352
1622638790000|2021-06-02 12:59:50|||||||||34
1622638800000|2021-06-02 13:00:00|||||||||584
1622638810000|2021-06-02 13:00:10|1855.5||1855.5||1855.5||1855.5||535
1622638820000|2021-06-02 13:00:20|1855||1855||1855||1855||0
1622638830000|2021-06-02 13:00:30|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|264
1622638840000|2021-06-02 13:00:40|||||||||49
1622638850000|2021-06-02 13:00:50|1856|1855|1855.5|1854.5|1856|1855|1855.5|1854.5|634
1622638870000|2021-06-02 13:01:10|1855|1854|1854.5|1853.5|1855.5|1854|1854.5|1853.5|754
1622638880000|2021-06-02 13:01:20|1854|1853|1854.5|1852.5|1854.5|1853.5|1853.5|1852.5|1220
1622638890000|2021-06-02 13:01:30|1854||1854||1854||1854||0
1622638990000|2021-06-02 13:03:10|||||||||26
1622639000000|2021-06-02 13:03:20|||||||||300
1622639040000|2021-06-02 13:04:00|||||||||350
1622639220000|2021-06-02 13:07:00||1853||1853||1853||1853|1070
1622639230000|2021-06-02 13:07:10||1853.5||1853.5||1853.5||1853.5|641
1622639240000|2021-06-02 13:07:20|1854.5|1854|1855.5|1854.5|1855.5|1854.5|1854.5|1854|867
1622639250000|2021-06-02 13:07:30|1855|1855|1855|1854|1855|1855|1855|1854|696
1622639260000|2021-06-02 13:07:40|||||||||267
1622639290000|2021-06-02 13:08:10|||||||||162
1622639340000|2021-06-02 13:09:00|||||||||430
1622639370000|2021-06-02 13:09:30|1854.5||1854.5||1854.5||1854.5||297
1622639380000|2021-06-02 13:09:40|1855||1855||1855||1855||580
1622639390000|2021-06-02 13:09:50|||||||||36
1622639400000|2021-06-02 13:10:00|1854.5||1854.5||1854.5||1854.5||0
1622639430000|2021-06-02 13:10:30|||||||||148
1622639440000|2021-06-02 13:10:40|1854|1853.5|1854|1853.5|1854.5|1853.5|1854|1853.5|494
1622639450000|2021-06-02 13:10:50|1854.5|1854|1854.5|1853.5|1854.5|1854|1854.5|1853.5|356
1622639510000|2021-06-02 13:11:50|||||||||135
1622639540000|2021-06-02 13:12:20|||||||||200
1622639560000|2021-06-02 13:12:40|||||||||419
1622639610000|2021-06-02 13:13:30|1854|1853|1854.5|1853.5|1855|1853.5|1852.5|1851.5|5167
1622639620000|2021-06-02 13:13:40|||||||||259
1622639650000|2021-06-02 13:14:10|1854|1852.5|1853.5|1852.5|1854|1852.5|1853.5|1852.5|408
1622639670000|2021-06-02 13:14:30|||||||||37
1622639730000|2021-06-02 13:15:30|1853|1852|1852.5|1851.5|1853|1852|1852.5|1851.5|1021
1622639740000|2021-06-02 13:15:40|1852||1852||1852||1852||0
1622639750000|2021-06-02 13:15:50|1851.5|1850.5|1851.5|1850|1851.5|1850.5|1851.5|1850|115
1622639760000|2021-06-02 13:16:00||1850.5||1850.5||1850.5||1850.5|0
1622639770000|2021-06-02 13:16:10|1852|1851|1852.5|1851.5|1852.5|1852|1852|1851|518
1622639780000|2021-06-02 13:16:20|||||||||556
1622639800000|2021-06-02 13:16:40|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1852|952
1622639820000|2021-06-02 13:17:00|||||||||9096
1622639860000|2021-06-02 13:17:40|1853|1852|1852.5|1852|1853|1852|1852.5|1852|250
1622639900000|2021-06-02 13:18:20|||||||||700
1622639940000|2021-06-02 13:19:00|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852.5|499
1622639990000|2021-06-02 13:19:50|||||||||39
1622640000000|2021-06-02 13:20:00|1853||1853||1853||1853||0
1622640090000|2021-06-02 13:21:30|||||||||53
1622640120000|2021-06-02 13:22:00|1853.5|1853|1854.5|1854|1854.5|1854|1853.5|1853|803
1622640130000|2021-06-02 13:22:10|1854|1853.5|1854|1853.5|1854|1853.5|1854|1853|583
1622640140000|2021-06-02 13:22:20|||||||||53
1622640160000|2021-06-02 13:22:40|||||||||56
1622640200000|2021-06-02 13:23:20|1853.5|1853|1853.5|1853|1854|1853.5|1853.5|1853|547
1622640230000|2021-06-02 13:23:50|||||||||111
1622640300000|2021-06-02 13:25:00|1854|1852.5|1853|1852|1854|1852.5|1853|1852|1753
1622640310000|2021-06-02 13:25:10|||||||||115
1622640330000|2021-06-02 13:25:30|1852.5|1851.5|1852|1851|1852.5|1852|1852|1851|493
1622640390000|2021-06-02 13:26:30|||||||||136
1622640410000|2021-06-02 13:26:50|1851.5||1851.5||1851.5||1851.5||0
1622640420000|2021-06-02 13:27:00|1852||1851.5||1852||1851.5||255
1622640430000|2021-06-02 13:27:10|||||||||105
1622640440000|2021-06-02 13:27:20|1851|1850.5|1851|1850|1851|1850.5|1851|1850|118
1622640450000|2021-06-02 13:27:30|1850.5|1849.5|1850.5|1849.5|1851|1849.5|1850.5|1849.5|210
1622640460000|2021-06-02 13:27:40|||||||||4
1622640470000|2021-06-02 13:27:50|1851|1850|1851|1850|1851|1850|1851|1850|565
1622640480000|2021-06-02 13:28:00||1849.5||1849.5||1849.5||1849.5|1260
1622640510000|2021-06-02 13:28:30|1850.5||1850.5||1850.5||1850.5||0
1622640540000|2021-06-02 13:29:00|1851|1850|1851|1850|1851|1850.5|1851|1850|1059
1622640590000|2021-06-02 13:29:50|||||||||41
1622640600000|2021-06-02 13:30:00|1850.5|1850.5|1850.5|1850|1850.5|1850.5|1850|1849.5|678
1622640610000|2021-06-02 13:30:10|||||||||635
1622640630000|2021-06-02 13:30:30|1850|1849.5|1849.5|1849|1850|1849.5|1849.5|1849|730
1622640640000|2021-06-02 13:30:40|1850|1849.5|1850.5|1849.5|1850.5|1849.5|1850|1849|580
1622640650000|2021-06-02 13:30:50|||||||||274
1622640660000|2021-06-02 13:31:00|1850|1850|1851|1850|1851|1850|1850|1849.5|793
1622640670000|2021-06-02 13:31:10|1850.5|1849.5|1851.5|1850.5|1851.5|1850.5|1850.5|1849.5|1172
1622640690000|2021-06-02 13:31:30|1852|1851|1852|1851.5|1852|1851.5|1852|1851|1119
1622640700000|2021-06-02 13:31:40|1851.5|1851|1851|1849.5|1851.5|1851|1850|1849|2325
1622640710000|2021-06-02 13:31:50|1850.5|1850|1850.5|1850|1850.5|1850|1850.5|1850|239
1622640720000|2021-06-02 13:32:00||1849.5||1849.5||1849.5||1849.5|113
1622640730000|2021-06-02 13:32:10|1850|1849|1850|1848.5|1850|1849|1849.5|1848.5|410
1622640770000|2021-06-02 13:32:50|||||||||150
1622640790000|2021-06-02 13:33:10|1850.5|1849|1851|1850|1851.5|1851|1850.5|1849|2430
1622640800000|2021-06-02 13:33:20|1851.5|1850.5|1852|1851|1852|1851|1851.5|1850.5|529
1622640810000|2021-06-02 13:33:30|1851.5|1850.5|1851|1850|1851.5|1850.5|1851|1850|269
1622640820000|2021-06-02 13:33:40|1850.5||1851||1851||1850.5||349
1622640830000|2021-06-02 13:33:50|1851.5|1850.5|1852.5|1852|1853|1852|1851.5|1850|1701
1622640840000|2021-06-02 13:34:00|1852|1851.5|1852|1851.5|1852|1851.5|1852|1851.5|32
1622640850000|2021-06-02 13:34:10||1851||1851||1851.5||1851|994
1622640870000|2021-06-02 13:34:30|1852.5|1851.5|1853.5|1852|1854|1852.5|1852.5|1851.5|898
1622640880000|2021-06-02 13:34:40|||||||||536
1622640890000|2021-06-02 13:34:50||1852.5||1852.5||1852.5||1852.5|0
1622640900000|2021-06-02 13:35:00||1853||1852.5||1853||1852.5|81
1622640910000|2021-06-02 13:35:10|1853|1851.5|1853|1852|1853.5|1852|1852.5|1851.5|372
1622640920000|2021-06-02 13:35:20|1852.5|1851.5|1852|1850.5|1852.5|1852|1852|1850.5|1153
1622640930000|2021-06-02 13:35:30|||||||||39
1622640950000|2021-06-02 13:35:50||1851||1851||1851||1851|0
1622640960000|2021-06-02 13:36:00|1851.5|1850.5|1850.5|1849|1851.5|1851|1850.5|1849|1551
1622640970000|2021-06-02 13:36:10|1850|1848.5|1849|1848|1850.5|1849|1848.5|1848|1658
1622640980000|2021-06-02 13:36:20|1848.5|1848.5|1849|1848|1849|1848.5|1848.5|1848|150
1622640990000|2021-06-02 13:36:30|||||||||1398
1622641000000|2021-06-02 13:36:40|1848.5|1848.5|1848.5|1847.5|1849.5|1848.5|1848|1847|7858
1622641010000|2021-06-02 13:36:50|1848|1847|1848|1847|1848|1847|1848|1847|461
1622641030000|2021-06-02 13:37:10|1848.5|1847.5|1849.5|1848.5|1849.5|1849|1848|1847.5|2904
1622641040000|2021-06-02 13:37:20|1849|1848|1849|1847.5|1849|1848|1849|1847.5|408
1622641100000|2021-06-02 13:38:20|||||||||80
1622641150000|2021-06-02 13:39:10|1848.5|1848|1847|1846|1848.5|1848|1847|1846|1195
1622641190000|2021-06-02 13:39:50|||||||||317
1622641200000|2021-06-02 13:40:00|1847.5|1846.5|1849|1848|1849|1848|1847.5|1846|1990
1622641210000|2021-06-02 13:40:10|||||||||360
1622641240000|2021-06-02 13:40:40|1848.5|1848.5|1847.5|1846|1848.5|1848.5|1847.5|1846|980
1622641250000|2021-06-02 13:40:50||1846.5||1846.5||1846.5||1846.5|542
1622641260000|2021-06-02 13:41:00|1848|1847|1850|1849|1850|1849.5|1848|1847|2557
1622641280000|2021-06-02 13:41:20||1849.5||1849||1849.5||1849|0
1622641320000|2021-06-02 13:42:00|||||||||162
1622641340000|2021-06-02 13:42:20|||||||||3
1622641370000|2021-06-02 13:42:50|1849.5|1848.5|1848.5|1847.5|1850|1848.5|1848.5|1847.5|1191
1622641380000|2021-06-02 13:43:00|1849|1848|1850.5|1849.5|1850.5|1849.5|1849|1847.5|1212
1622641400000|2021-06-02 13:43:20|1851|1850|1851|1850|1851|1850.5|1851|1849.5|511
1622641410000|2021-06-02 13:43:30|||||||||19
1622641430000|2021-06-02 13:43:50|1851.5|1850.5|1852.5|1852|1852.5|1852|1851.5|1850|4731
1622641440000|2021-06-02 13:44:00|1853|1852.5|1853|1852.5|1853.5|1853|1852.5|1852.5|1665
1622641450000|2021-06-02 13:44:10|1852.5|1852|1850.5|1849.5|1852.5|1852|1850|1849|3434
1622641460000|2021-06-02 13:44:20|1850|1849|1850|1849|1850|1849|1850|1849|0
1622641470000|2021-06-02 13:44:30|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|344
1622641490000|2021-06-02 13:44:50|1851|1850|1853|1852|1853.5|1852|1851|1849.5|5961
1622641500000|2021-06-02 13:45:00|1853.5|1852.5|1855|1853.5|1855|1853.5|1853.5|1852.5|2692
1622641510000|2021-06-02 13:45:10|1854.5||1855||1855||1854.5||0
1622641520000|2021-06-02 13:45:20||1854||1854||1854.5||1854|236
1622641530000|2021-06-02 13:45:30|||||||||118
1622641560000|2021-06-02 13:46:00|1854.5|1854.5|1855|1854.5|1855|1854.5|1854.5|1854|835
1622641590000|2021-06-02 13:46:30|1855.5|1855|1855|1854.5|1856.5|1855.5|1855|1854.5|583
1622641600000|2021-06-02 13:46:40|1854.5|1854|1855|1854.5|1855|1854.5|1854.5|1854|252
1622641610000|2021-06-02 13:46:50|1854.5|1854|1854.5|1852.5|1854.5|1854|1854|1852.5|848
1622641620000|2021-06-02 13:47:00|1854|1854|1854.5|1854|1854.5|1854|1854|1853|126
1622641630000|2021-06-02 13:47:10|1853.5|1853.5|1853.5|1852|1853.5|1853.5|1853.5|1852|14
1622641640000|2021-06-02 13:47:20|1854|1852.5|1854.5|1853.5|1854.5|1853.5|1854|1852.5|531
1622641660000|2021-06-02 13:47:40|||||||||1
1622641680000|2021-06-02 13:48:00|1854|1853|1852.5|1852|1854|1853|1852.5|1852|577
1622641690000|2021-06-02 13:48:10|1853||1853||1853.5||1853||175
1622641760000|2021-06-02 13:49:20|||||||||784
1622641780000|2021-06-02 13:49:40|||||||||117
1622641790000|2021-06-02 13:49:50|||||||||313
1622641800000|2021-06-02 13:50:00|||||||||195
1622641830000|2021-06-02 13:50:30|1852.5|1851.5|1852.5|1852|1853|1852|1852.5|1851.5|731
1622641840000|2021-06-02 13:50:40|1853||1853||1853||1853||3139
1622641870000|2021-06-02 13:51:10|1852.5||1852.5||1853||1852.5||6
1622641880000|2021-06-02 13:51:20|1852|1851.5|1852|1850.5|1852|1851.5|1852|1850.5|268
1622641890000|2021-06-02 13:51:30|1851.5|1850|1850.5|1849.5|1851.5|1850|1850|1849.5|1427
1622641900000|2021-06-02 13:51:40|1851.5|1850|1851|1850|1851.5|1850.5|1851|1850|1158
1622641920000|2021-06-02 13:52:00||1849.5||1850||1850||1849.5|6
1622641930000|2021-06-02 13:52:10|||||||||292
1622641940000|2021-06-02 13:52:20|||||||||80
1622641950000|2021-06-02 13:52:30|||||||||122
1622641960000|2021-06-02 13:52:40|||||||||109
1622642030000|2021-06-02 13:53:50|1851.5|1850.5|1853|1851.5|1853|1851.5|1851.5|1850.5|1210
1622642040000|2021-06-02 13:54:00|1852.5|1851|1851|1850.5|1852.5|1851|1851|1850.5|4451
1622642050000|2021-06-02 13:54:10|1850.5|1850|1850.5|1850|1851|1850|1850.5|1849.5|834
1622642070000|2021-06-02 13:54:30|||||||||24
1622642100000|2021-06-02 13:55:00|||||||||175
1622642160000|2021-06-02 13:56:00|1850|1849.5|1850.5|1849.5|1850.5|1850|1849.5|1848.5|730
1622642180000|2021-06-02 13:56:20||1850||1850||1850||1850|0
1622642200000|2021-06-02 13:56:40|1851|1850.5|1851|1850|1851|1850.5|1850.5|1850|844
1622642210000|2021-06-02 13:56:50|1850.5|1849.5|1851|1850|1851|1850.5|1850.5|1849.5|960
1622642230000|2021-06-02 13:57:10|1850.5|1849.5|1850.5|1850|1851|1850|1850.5|1849.5|132
1622642240000|2021-06-02 13:57:20|1851||1851||1851||1850.5||303
1622642280000|2021-06-02 13:58:00|1851.5|1850.5|1852.5|1851.5|1852.5|1851.5|1851|1850|2972
1622642310000|2021-06-02 13:58:30|1852|1851|1851.5|1850.5|1852.5|1851|1851|1850.5|2840
1622642360000|2021-06-02 13:59:20|1852|1851|1853|1852|1853|1852|1852|1850.5|2084
1622642370000|2021-06-02 13:59:30|1852.5|1851.5|1852.5|1851.5|1853|1852|1852|1851.5|767
1622642380000|2021-06-02 13:59:40|||||||||2000
1622642390000|2021-06-02 13:59:50|||||||||312
1622642400000|2021-06-02 14:00:00||1852||1851.5||1852||1851.5|0
1622642440000|2021-06-02 14:00:40|1852|1851|1851|1850|1852|1851|1850.5|1850|3024
1622642460000|2021-06-02 14:01:00|||||||||323
1622642500000|2021-06-02 14:01:40|1850.5|1849.5|1850|1849.5|1851|1849.5|1850|1849.5|419
1622642520000|2021-06-02 14:02:00|1850.5||1850.5||1850.5||1850.5||199
1622642560000|2021-06-02 14:02:40|1850||1850.5||1850.5||1850||18
1622642580000|2021-06-02 14:03:00|||||||||5
1622642640000|2021-06-02 14:04:00|1850|1849|1849.5|1848.5|1850|1849|1849|1848.5|742
1622642650000|2021-06-02 14:04:10|1849||1849.5||1849.5||1849||68
1622642680000|2021-06-02 14:04:40|1849|1848|1849|1848.5|1849|1848.5|1849|1847.5|492
1622642710000|2021-06-02 14:05:10|1849.5|1849|1850|1849|1850.5|1849.5|1849|1848.5|2668
1622642800000|2021-06-02 14:06:40|||||||||5
1622642820000|2021-06-02 14:07:00|1850.5|1849.5|1851.5|1850.5|1851.5|1851|1850.5|1849.5|886
1622642850000|2021-06-02 14:07:30|1851|1850|1851|1850|1851|1850|1850.5|1850|474
1622642960000|2021-06-02 14:09:20||1850.5||1850.5||1850.5||1850.5|15
1622642980000|2021-06-02 14:09:40|1851.5|1851|1851|1850.5|1852|1851|1851|1850|4342
1622642990000|2021-06-02 14:09:50|||||||||311
1622643010000|2021-06-02 14:10:10||1850||1850.5||1850.5||1850|274
1622643020000|2021-06-02 14:10:20||1850||1850||1850||1850|5
1622643030000|2021-06-02 14:10:30||1850.5||1850.5||1850.5||1850.5|0
1622643040000|2021-06-02 14:10:40|1851.5|1851|1852|1851.5|1852|1851.5|1851.5|1851|545
1622643060000|2021-06-02 14:11:00|1852.5|1852|1852.5|1851.5|1853|1852|1852.5|1851.5|546
1622643070000|2021-06-02 14:11:10|1852|1851|1851.5|1850.5|1852.5|1851|1851.5|1850.5|1244
1622643080000|2021-06-02 14:11:20|1851||1851||1851||1851||2
1622643100000|2021-06-02 14:11:40|||||||||45
1622643120000|2021-06-02 14:12:00|1851.5||1851.5||1851.5||1851.5||279
1622643160000|2021-06-02 14:12:40|||||||||200
1622643180000|2021-06-02 14:13:00|1851|1850|1851|1850|1851.5|1850|1850.5|1850|515
1622643250000|2021-06-02 14:14:10|||||||||268
1622643270000|2021-06-02 14:14:30|1851.5|1850.5|1851.5|1851|1851.5|1851|1851|1850.5|887
1622643290000|2021-06-02 14:14:50|1851|1850.5|1851|1850|1851.5|1850.5|1851|1850|537
1622643330000|2021-06-02 14:15:30|||||||||185
1622643390000|2021-06-02 14:16:30|||||||||2667
1622643450000|2021-06-02 14:17:30||1850.5||1850.5||1850.5||1850.5|4
1622643460000|2021-06-02 14:17:40|||||||||899
1622643490000|2021-06-02 14:18:10|||||||||66
1622643500000|2021-06-02 14:18:20|1851.5|1851|1850.5|1850|1851.5|1851|1850.5|1850|1119
1622643560000|2021-06-02 14:19:20|||||||||40
1622643590000|2021-06-02 14:19:50|||||||||457
1622643600000|2021-06-02 14:20:00|1850|1849.5|1851|1850|1851|1850.5|1850|1849.5|2278
1622643610000|2021-06-02 14:20:10|1850.5||1851||1851||1850.5||0
1622643630000|2021-06-02 14:20:30|1850.5||1850.5||1850.5||1850.5||0
1622643640000|2021-06-02 14:20:40|1851||1851||1851||1851||0
1622643690000|2021-06-02 14:21:30|1850.5||1851||1851||1850.5||228
1622643740000|2021-06-02 14:22:20|||||||||2
1622643790000|2021-06-02 14:23:10|||||||||52
1622643820000|2021-06-02 14:23:40|1851.5|1850.5|1852.5|1851.5|1853|1851.5|1851.5|1850.5|2213
1622643830000|2021-06-02 14:23:50|||||||||298
1622643840000|2021-06-02 14:24:00|||||||||359
1622643850000|2021-06-02 14:24:10||1852||1852||1852||1852|190
1622643860000|2021-06-02 14:24:20||1851.5||1851.5||1851.5||1851.5|200
1622643870000|2021-06-02 14:24:30|1852|1851|1852|1851|1852|1851|1851.5|1851|1149
1622643880000|2021-06-02 14:24:40|1852.5|1851.5|1852.5|1851.5|1852.5|1852|1852.5|1851.5|1717
1622643890000|2021-06-02 14:24:50|1852|1851|1852|1851|1852|1851|1852|1851|884
1622643900000|2021-06-02 14:25:00|||||||||381
1622643920000|2021-06-02 14:25:20|||||||||250
1622643950000|2021-06-02 14:25:50|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|246
1622643960000|2021-06-02 14:26:00|||||||||419
1622643970000|2021-06-02 14:26:10||1851||1851||1851||1851|0
1622643980000|2021-06-02 14:26:20|||||||||5
1622644000000|2021-06-02 14:26:40|1852|1851.5|1852|1851|1852|1851.5|1852|1851|508
1622644070000|2021-06-02 14:27:50|1851.5||1851.5||1851.5||1851.5||0
1622644080000|2021-06-02 14:28:00||1850.5||1851||1851||1850.5|528
1622644090000|2021-06-02 14:28:10|||||||||358
1622644100000|2021-06-02 14:28:20||1850.5||1850.5||1850.5||1850.5|6
1622644120000|2021-06-02 14:28:40|||||||||212
1622644140000|2021-06-02 14:29:00|1851||1851||1851.5||1851||498
1622644150000|2021-06-02 14:29:10||1850||1850||1850||1850|656
1622644190000|2021-06-02 14:29:50|||||||||314
1622644280000|2021-06-02 14:31:20|1851.5|1850.5|1851.5|1850.5|1851.5|1851|1851.5|1850.5|1122
1622644290000|2021-06-02 14:31:30|||||||||300
1622644300000|2021-06-02 14:31:40|||||||||208
1622644330000|2021-06-02 14:32:10||1851||1851||1851||1851|0
1622644340000|2021-06-02 14:32:20|1852|1851.5|1852.5|1852|1852.5|1852|1852|1851.5|1079
1622644350000|2021-06-02 14:32:30|1853|1852.5|1852.5|1852|1853|1852.5|1852.5|1851.5|1770
1622644370000|2021-06-02 14:32:50|1852|1851.5|1852.5|1851.5|1852.5|1852|1852|1851.5|524
1622644390000|2021-06-02 14:33:10|||||||||133
1622644410000|2021-06-02 14:33:30|1852|1851|1851.5|1851|1852|1851|1851.5|1851|491
1622644420000|2021-06-02 14:33:40|1851|1850.5|1851|1850.5|1851|1850.5|1851|1850.5|353
1622644440000|2021-06-02 14:34:00|||||||||101
1622644490000|2021-06-02 14:34:50|1850.5|1850|1850.5|1850|1850.5|1850|1850.5|1850|172
1622644520000|2021-06-02 14:35:20|1850|1849.5|1850.5|1850|1850.5|1850|1850|1849.5|1339
1622644530000|2021-06-02 14:35:30|1851|1850.5|1851|1850|1851|1850.5|1851|1850|387
1622644590000|2021-06-02 14:36:30|1850.5||1851||1851||1850.5||194
1622644600000|2021-06-02 14:36:40|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|793
1622644680000|2021-06-02 14:38:00|||||||||120
1622644720000|2021-06-02 14:38:40|1851||1851||1851||1851||96
1622644730000|2021-06-02 14:38:50|1850|1850|1849.5|1848|1850|1850|1848.5|1848|1604
1622644760000|2021-06-02 14:39:20|1849|1847.5|1848|1847|1849|1847.5|1847.5|1847|11127
1622644770000|2021-06-02 14:39:30|1847.5|1846.5|1847.5|1846.5|1847.5|1847|1847.5|1846.5|519
1622644780000|2021-06-02 14:39:40||1847||1847||1847||1847|0
1622644790000|2021-06-02 14:39:50|||||||||321
1622644800000|2021-06-02 14:40:00|1848|1847.5|1848|1847.5|1848.5|1848|1848|1847.5|1284
1622644810000|2021-06-02 14:40:10|1848.5|1848|1848.5|1848|1848.5|1848|1848.5|1848|164
1622644830000|2021-06-02 14:40:30|1849|1848.5|1849|1848.5|1849.5|1848.5|1848.5|1848|791
1622644840000|2021-06-02 14:40:40|1849.5|1849|1849.5|1849|1849.5|1849|1849.5|1849|212
1622644860000|2021-06-02 14:41:00|||||||||6
1622644870000|2021-06-02 14:41:10|1850|1849.5|1850|1849|1850|1849.5|1850|1849|449
1622644950000|2021-06-02 14:42:30||1849.5||1849.5||1849.5||1849.5|5
1622645020000|2021-06-02 14:43:40|1849.5|1849|1849.5|1849|1849.5|1849|1849.5|1848.5|856
1622645030000|2021-06-02 14:43:50|||||||||135
1622645040000|2021-06-02 14:44:00|1850||1850||1850||1850||432
1622645060000|2021-06-02 14:44:20||1849.5||1849.5||1849.5||1849.5|44
1622645070000|2021-06-02 14:44:30||1849||1849||1849||1849|0
1622645110000|2021-06-02 14:45:10|||||||||344
1622645120000|2021-06-02 14:45:20|1849.5||1850||1850||1849.5||718
1622645180000|2021-06-02 14:46:20|||||||||100
1622645200000|2021-06-02 14:46:40|||||||||350
1622645210000|2021-06-02 14:46:50|1850.5|1849.5|1850.5|1850|1850.5|1850|1850.5|1849.5|368
1622645220000|2021-06-02 14:47:00|1851|1850.5|1851.5|1850.5|1851.5|1850.5|1851|1850.5|1364
1622645260000|2021-06-02 14:47:40|1851|1850|1850.5|1850|1851|1850|1850.5|1850|816
1622645280000|2021-06-02 14:48:00|||||||||280
1622645290000|2021-06-02 14:48:10|1850|1849.5|1850|1849.5|1850.5|1849.5|1850|1849.5|486
1622645300000|2021-06-02 14:48:20|||||||||367
1622645310000|2021-06-02 14:48:30|1850.5||1850.5||1850.5||1850.5||221
1622645320000|2021-06-02 14:48:40|1850||1850||1850||1850||0
1622645340000|2021-06-02 14:49:00|1850.5|1850|1850|1849|1850.5|1850|1850|1849|1890
1622645350000|2021-06-02 14:49:10||1849.5||1849||1849.5||1849|140
1622645370000|2021-06-02 14:49:30||1849.5||1849.5||1849.5||1849.5|0
1622645390000|2021-06-02 14:49:50|||||||||317
1622645410000|2021-06-02 14:50:10|1849.5|1849|1849.5|1848.5|1850|1849|1849|1848.5|1113
1622645420000|2021-06-02 14:50:20|1850|1849|1851.5|1850.5|1851.5|1850.5|1850|1849|1414
1622645430000|2021-06-02 14:50:30|||||||||10
1622645490000|2021-06-02 14:51:30|1851|1851|1851|1850.5|1851|1851|1851|1850|559
1622645500000|2021-06-02 14:51:40|||||||||138
1622645510000|2021-06-02 14:51:50|1851.5||1851.5||1851.5||1851.5||403
1622645520000|2021-06-02 14:52:00|||||||||252
1622645560000|2021-06-02 14:52:40||1851||1851||1851||1851|0
1622645570000|2021-06-02 14:52:50|1852||1852||1852||1852||1447
1622645580000|2021-06-02 14:53:00|||||||||134
1622645680000|2021-06-02 14:54:40||1851.5||1851.5||1851.5||1851.5|0
1622645690000|2021-06-02 14:54:50|||||||||360
1622645700000|2021-06-02 14:55:00|||||||||100
1622645730000|2021-06-02 14:55:30|||||||||173
1622645790000|2021-06-02 14:56:30|1851.5|1851|1850.5|1850|1851.5|1851|1850.5|1850|4212
1622645800000|2021-06-02 14:56:40|||||||||118
1622645810000|2021-06-02 14:56:50|||||||||150
1622645820000|2021-06-02 14:57:00|1851|1850.5|1851|1850.5|1851.5|1850.5|1851|1850|1706
1622645830000|2021-06-02 14:57:10|1851.5||1851.5||1851.5||1851.5||240
1622645840000|2021-06-02 14:57:20||1851||1851||1851||1851|365
1622645890000|2021-06-02 14:58:10|1852|1850.5|1851|1850|1852|1850.5|1851|1850|3424
1622645920000|2021-06-02 14:58:40|1850.5|1849.5|1850|1849|1850.5|1849.5|1850|1849|754
1622645930000|2021-06-02 14:58:50|||||||||140
1622645970000|2021-06-02 14:59:30|1849.5|1848.5|1850|1849|1850|1849|1849|1848.5|777
1622645990000|2021-06-02 14:59:50|||||||||323
1622646010000|2021-06-02 15:00:10|1849.5||1849.5||1849.5||1849.5||40
1622646020000|2021-06-02 15:00:20|1850||1850||1850||1850||725
1622646050000|2021-06-02 15:00:50|1849.5||1849.5||1849.5||1849.5||10
1622646060000|2021-06-02 15:01:00|1850||1850||1850||1850||277
1622646190000|2021-06-02 15:03:10|||||||||100
1622646310000|2021-06-02 15:05:10|||||||||540
1622646320000|2021-06-02 15:05:20|1850.5|1849.5|1850.5|1849.5|1850.5|1850|1850|1849|3007
1622646380000|2021-06-02 15:06:20|1850||1850||1850||1850||97
1622646390000|2021-06-02 15:06:30||1849||1849||1849||1849|863
1622646400000|2021-06-02 15:06:40|||||||||11
1622646410000|2021-06-02 15:06:50|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|749
1622646440000|2021-06-02 15:07:20|||||||||830
1622646490000|2021-06-02 15:08:10||1850||1850||1850||1850|843
1622646520000|2021-06-02 15:08:40|||||||||264
1622646530000|2021-06-02 15:08:50|1851|1850.5|1851|1850.5|1851|1850.5|1850.5|1850|1156
1622646550000|2021-06-02 15:09:10|||||||||258
1622646560000|2021-06-02 15:09:20|||||||||221
1622646570000|2021-06-02 15:09:30|1850.5|1850|1850|1849.5|1850.5|1850|1850|1849.5|1022
1622646580000|2021-06-02 15:09:40|||||||||102
1622646590000|2021-06-02 15:09:50|||||||||328
1622646600000|2021-06-02 15:10:00|||||||||702
1622646660000|2021-06-02 15:11:00|||||||||1000
1622646680000|2021-06-02 15:11:20|1849.5|1849|1850|1849|1850.5|1849.5|1849.5|1849|3800
1622646690000|2021-06-02 15:11:30|||||||||107
1622646720000|2021-06-02 15:12:00|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|424
1622646760000|2021-06-02 15:12:40|||||||||54
1622646800000|2021-06-02 15:13:20||1850||1850||1850||1850|0
1622646810000|2021-06-02 15:13:30|||||||||83
1622646840000|2021-06-02 15:14:00|||||||||1
1622646850000|2021-06-02 15:14:10|||||||||211
1622646860000|2021-06-02 15:14:20|||||||||133
1622646870000|2021-06-02 15:14:30|||||||||50
1622646890000|2021-06-02 15:14:50|1850|1849.5|1850.5|1849.5|1850.5|1849.5|1850|1849.5|554
1622646930000|2021-06-02 15:15:30|1850|1849|1850|1849|1850|1849|1850|1849|81
1622647010000|2021-06-02 15:16:50|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|46
1622647040000|2021-06-02 15:17:20|1850||1850||1850||1850||0
1622647070000|2021-06-02 15:17:50||1849||1849||1849||1849|1
1622647120000|2021-06-02 15:18:40|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|30
1622647150000|2021-06-02 15:19:10|1850|1849|1850|1849|1850|1849|1850|1849|0
1622647200000|2021-06-02 15:20:00|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|134
1622647260000|2021-06-02 15:21:00|1850|1849|1850|1849|1850|1849|1850|1849|1
1622647270000|2021-06-02 15:21:10|1850.5||1850.5||1850.5||1850.5||0
1622647390000|2021-06-02 15:23:10||1849.5||1849||1849.5||1849|406
1622647460000|2021-06-02 15:24:20|1850||1850||1850||1850||476
1622647470000|2021-06-02 15:24:30|1850.5||1850||1850.5||1850||74
1622647510000|2021-06-02 15:25:10|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|76
1622647540000|2021-06-02 15:25:40|1850|1849|1850|1849|1850|1849|1850|1849|0
1622647560000|2021-06-02 15:26:00|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|135
1622647630000|2021-06-02 15:27:10|1850|1848.5|1849.5|1848.5|1850|1848.5|1849.5|1848|163
1622647660000|2021-06-02 15:27:40|1849|1848|1849|1847.5|1849|1848|1849|1847.5|292
1622647730000|2021-06-02 15:28:50|||||||||116
1622647740000|2021-06-02 15:29:00|1848.5|1847|1848.5|1847|1848.5|1847|1848.5|1847|246
1622647760000|2021-06-02 15:29:20|1847.5|1846.5|1848|1846.5|1848|1846.5|1847.5|1846.5|2
1622647770000|2021-06-02 15:29:30|1848.5|1847|1848.5|1847|1848.5|1847|1848.5|1847|4
1622647780000|2021-06-02 15:29:40|1848|1846.5|1848|1846.5|1848|1846.5|1848|1846.5|2039
1622647790000|2021-06-02 15:29:50|1848.5|1847|1848.5|1846.5|1849|1847|1848.5|1846.5|32
1622703600000|2021-06-03 07:00:00|1848.5|1846|1854|1847.5|1854|1847.5|1848.5|1846|515
1622703610000|2021-06-03 07:00:10|1855|1848|1860.5|1855|1861|1855|1853.5|1848|143
1622703620000|2021-06-03 07:00:20|1860|1855.5|1860|1856|1860|1856|1860|1855.5|201
1622703630000|2021-06-03 07:00:30|1859.5|1855.5|1860|1853|1860|1856|1859|1848.5|701
1622703640000|2021-06-03 07:00:40|||||||||196
1622703650000|2021-06-03 07:00:50|||||||||42
1622703660000|2021-06-03 07:01:00|1859|1852.5|1855|1849|1859|1852.5|1854|1848|625
1622703670000|2021-06-03 07:01:10|1854.5||1852.5||1856||1852.5||0
1622703680000|2021-06-03 07:01:20|1854.5|1848|1852.5|1848|1855.5|1848|1852|1848|7
1622703690000|2021-06-03 07:01:30|1855|1848.5|1858|1853|1858|1853|1855|1848.5|73
1622703700000|2021-06-03 07:01:40|1858.5|1854.5|1863.5|1859|1864|1859|1858.5|1854.5|1043
1622703710000|2021-06-03 07:01:50|1863|1858.5|1858.5|1851|1863|1858.5|1858.5|1848.5|990
1622703720000|2021-06-03 07:02:00|1858|1850|1857.5|1851.5|1858|1851.5|1856.5|1848.5|0
1622703740000|2021-06-03 07:02:20|1857|1850.5|1857|1851|1857|1851|1857|1850|0
1622703750000|2021-06-03 07:02:30|1856.5|1850|1855|1849|1856.5|1850.5|1855|1848.5|1
1622703760000|2021-06-03 07:02:40|1854.5|1848|1854|1848.5|1855|1848.5|1854|1848|11
1622703780000|2021-06-03 07:03:00|1853.5|1848|1852.5|1848|1853.5|1848|1852.5|1848|0
1622703790000|2021-06-03 07:03:10|||||||||81
1622703800000|2021-06-03 07:03:20|1852||1852||1852||1852||5
1622703850000|2021-06-03 07:04:10|||||||||9
1622703870000|2021-06-03 07:04:30|||||||||457
1622703880000|2021-06-03 07:04:40|||||||||1
1622703890000|2021-06-03 07:04:50|||||||||120
1622703900000|2021-06-03 07:05:00|||||||||479
1622703910000|2021-06-03 07:05:10|||||||||450
1622703920000|2021-06-03 07:05:20|1851.5||1851.5||1851.5||1851.5||6
1622703940000|2021-06-03 07:05:40|1851||1851||1851||1851||5
1622704050000|2021-06-03 07:07:30|||||||||24
1622704080000|2021-06-03 07:08:00|||||||||38
1622704090000|2021-06-03 07:08:10|1852|1848.5|1857.5|1854|1858|1854|1852|1848.5|1387
1622704100000|2021-06-03 07:08:20||1854.5||1854||1854.5||1854|4
1622704120000|2021-06-03 07:08:40||1854.5||1854||1854.5||1854|6
1622704130000|2021-06-03 07:08:50||1854.5||1854||1854.5||1854|0
1622704150000|2021-06-03 07:09:10||1854.5||1854||1854.5||1854|0
1622704180000|2021-06-03 07:09:40||1854.5||1854||1854.5||1854|29
1622704200000|2021-06-03 07:10:00||1854.5||1854||1855||1854|0
1622704210000|2021-06-03 07:10:10||1854.5||1854||1854.5||1854|0
1622704220000|2021-06-03 07:10:20||1854.5||1854||1854.5||1854|0
1622704230000|2021-06-03 07:10:30||1854.5||1854.5||1854.5||1854.5|0
1622704260000|2021-06-03 07:11:00|||||||||102
1622704270000|2021-06-03 07:11:10|1857|1854|1857.5|1854.5|1857.5|1854.5|1856|1853|1322
1622704310000|2021-06-03 07:11:50|1858|1855|1858|1854.5|1859.5|1855.5|1857.5|1854.5|7
1622704320000|2021-06-03 07:12:00||1855||1855||1855||1855|50
1622704340000|2021-06-03 07:12:20||1855.5||1856||1856||1855.5|59
1622704350000|2021-06-03 07:12:30|1858.5||1859.5||1859.5||1858.5||92
1622704360000|2021-06-03 07:12:40|1859||1859||1859||1859||0
1622704380000|2021-06-03 07:13:00|1859.5|1856.5|1858|1855|1859.5|1857|1858|1855|632
1622704390000|2021-06-03 07:13:10|1857.5|1854.5|1858|1855|1858|1855|1857|1854|207
1622704400000|2021-06-03 07:13:20|1858.5|1855.5|1859|1855.5|1859.5|1855.5|1858.5|1855.5|0
1622704430000|2021-06-03 07:13:50|1859.5|1856|1860|1857|1860|1857|1859.5|1856|0
1622704440000|2021-06-03 07:14:00|1860.5||1860.5||1860.5||1860.5||0
1622704480000|2021-06-03 07:14:40|1860|1856.5|1859.5|1856.5|1860|1856.5|1859.5|1856.5|0
1622704500000|2021-06-03 07:15:00|1859||1859||1859||1859||0
1622704580000|2021-06-03 07:16:20|1859.5|1857|1859.5|1856.5|1859.5|1857|1859.5|1856.5|72
1622704610000|2021-06-03 07:16:50|1859|1855.5|1858.5|1855.5|1859|1855.5|1857|1854.5|478
1622704620000|2021-06-03 07:17:00|1859|1856|1859.5|1856.5|1859.5|1856.5|1859|1856|0
1622704650000|2021-06-03 07:17:30|1860|1857|1860.5|1857.5|1860.5|1857.5|1860|1857|0
1622704660000|2021-06-03 07:17:40|||||||||55
1622704670000|2021-06-03 07:17:50|1860||1860||1860||1860||0
1622704700000|2021-06-03 07:18:20|1860.5|1858|1860.5|1858|1860.5|1858|1860.5|1858|63
1622704710000|2021-06-03 07:18:30|1861|1858.5|1860.5|1858|1861|1859|1860.5|1858|174
1622704720000|2021-06-03 07:18:40|1860|1857|1859.5|1857|1860|1857|1859.5|1857|173
1622704800000|2021-06-03 07:20:00|1859|1856|1858.5|1855.5|1859|1856|1858.5|1855.5|86
1622704820000|2021-06-03 07:20:20|1856.5||1856.5||1856.5||1856.5||3
1622704830000|2021-06-03 07:20:30|1855.5|1854.5|1857|1854.5|1857|1855|1855.5|1854.5|161
1622704860000|2021-06-03 07:21:00|1856.5|1854|1856|1853.5|1856.5|1854|1856|1853.5|139
1622704870000|2021-06-03 07:21:10||1853||1853||1853||1853|0
1622704960000|2021-06-03 07:22:40|1855.5|1853.5|1855.5|1853|1855.5|1853.5|1855.5|1853|207
1622704980000|2021-06-03 07:23:00||1852.5||1852.5||1853||1852.5|276
1622704990000|2021-06-03 07:23:10|1854|1852|1854.5|1852|1854.5|1852|1854|1851.5|289
1622705000000|2021-06-03 07:23:20|1854|1852.5|1855|1852.5|1855.5|1852.5|1854|1852.5|3
1622705010000|2021-06-03 07:23:30|1854.5||1855||1855||1854||1
1622705100000|2021-06-03 07:25:00|||||||||1078
1622705190000|2021-06-03 07:26:30|1854.5|1852|1854|1851.5|1854.5|1852|1854|1851.5|139
1622705200000|2021-06-03 07:26:40|1853.5|1851|1853|1850.5|1853.5|1851|1853|1850.5|577
1622705220000|2021-06-03 07:27:00|1852.5|1850|1852|1849.5|1852.5|1850|1852|1849|15
1622705250000|2021-06-03 07:27:30||1849||1849||1849||1849|0
1622705310000|2021-06-03 07:28:30||1849.5||1850||1850||1849.5|35
1622705320000|2021-06-03 07:28:40|1852.5|1850.5|1852|1850|1853|1851.5|1852|1850|1129
1622705330000|2021-06-03 07:28:50|1852.5|1850.5|1852|1850|1852.5|1850.5|1852|1850|299
1622705340000|2021-06-03 07:29:00|1850.5|1850.5|1852|1850|1852.5|1850.5|1850.5|1850|554
1622705360000|2021-06-03 07:29:20|||||||||29
1622705380000|2021-06-03 07:29:40|1851.5|1849.5|1851|1848|1851.5|1849.5|1851|1848|550
1622705390000|2021-06-03 07:29:50|1850.5|1847.5|1850|1847|1850.5|1847.5|1850|1847|469
1622705400000|2021-06-03 07:30:00|1849.5|1847.5|1848.5|1846|1851|1848.5|1848.5|1846|1287
1622705410000|2021-06-03 07:30:10|||||||||109
1622705420000|2021-06-03 07:30:20|1848|1846.5|1850|1848|1850.5|1848.5|1848|1846|2622
1622705430000|2021-06-03 07:30:30|1850.5||1850.5||1851||1850.5||0
1622705540000|2021-06-03 07:32:20|1851|1848.5|1851|1849|1851|1849|1851|1848.5|120
1622705580000|2021-06-03 07:33:00|1851.5|1849.5|1852.5|1850.5|1852.5|1851|1851.5|1849.5|366
1622705600000|2021-06-03 07:33:20|||||||||53
1622705610000|2021-06-03 07:33:30|||||||||1
1622705650000|2021-06-03 07:34:10|1852|1851|1852.5|1851|1852.5|1852|1852|1851|70
1622705660000|2021-06-03 07:34:20|1853|1851.5|1855|1853.5|1855|1853.5|1853|1851.5|263
1622705670000|2021-06-03 07:34:30|1855.5|1854|1855.5|1854.5|1855.5|1854.5|1855.5|1854|41
1622705680000|2021-06-03 07:34:40|1856.5|1855|1856.5|1855|1856.5|1855|1856.5|1855|52
1622705700000|2021-06-03 07:35:00|||||||||70
1622705730000|2021-06-03 07:35:30|1857|1855.5|1857.5|1855.5|1858|1855.5|1857|1855.5|0
1622705750000|2021-06-03 07:35:50|1858|1856|1858|1856|1858|1856|1858|1856|135
1622705760000|2021-06-03 07:36:00|1857.5|1855.5|1856|1853.5|1857.5|1855.5|1856|1853.5|371
1622705770000|2021-06-03 07:36:10||1854||1854||1854||1854|0
1622705790000|2021-06-03 07:36:30|||||||||112
1622705870000|2021-06-03 07:37:50||1854.5||1854.5||1854.5||1854.5|0
1622705890000|2021-06-03 07:38:10||1855||1855||1855||1855|0
1622705900000|2021-06-03 07:38:20|1856.5|1855.5|1858.5|1857.5|1858.5|1857.5|1856.5|1855.5|219
1622705910000|2021-06-03 07:38:30|1859||1859||1859||1859||0
1622705930000|2021-06-03 07:38:50|1859.5|1858|1860|1858.5|1860|1858.5|1859.5|1858|0
1622705990000|2021-06-03 07:39:50|1859.5|1858|1859.5|1858|1859.5|1858|1859|1857.5|393
1622706000000|2021-06-03 07:40:00|1860|1857.5|1859|1857.5|1860|1858|1858.5|1857.5|1027
1622706010000|2021-06-03 07:40:10|1859.5|1858|1859.5|1858|1859.5|1858|1859.5|1858|1551
1622706020000|2021-06-03 07:40:20|1860|1858.5|1860.5|1858|1860.5|1858.5|1860|1858|59
1622706080000|2021-06-03 07:41:20|1860||1860||1860||1860||6
1622706130000|2021-06-03 07:42:10|1860.5|1858.5|1862|1860|1862|1860|1860.5|1858.5|318
1622706150000|2021-06-03 07:42:30|1862.5|1860.5|1863|1861|1863|1862|1862.5|1860.5|344
1622706190000|2021-06-03 07:43:10|1863.5|1861.5|1865.5|1863.5|1865.5|1863.5|1863.5|1861.5|610
1622706200000|2021-06-03 07:43:20|||||||||100
1622706210000|2021-06-03 07:43:30||1864||1864||1864||1864|0
1622706230000|2021-06-03 07:43:50|1866|1864.5|1866.5|1864.5|1866.5|1864.5|1866|1864.5|117
1622706250000|2021-06-03 07:44:10||1865||1865||1865||1865|0
1622706260000|2021-06-03 07:44:20|1867|1865.5|1867.5|1865.5|1867.5|1865.5|1867|1865.5|0
1622706280000|2021-06-03 07:44:40|1868||1868||1868||1868||0
1622706310000|2021-06-03 07:45:10|1867.5|1865|1866.5|1864.5|1867.5|1865.5|1866|1864.5|829
1622706340000|2021-06-03 07:45:40|1866|1864|1866|1864.5|1866|1864.5|1865|1864|809
1622706350000|2021-06-03 07:45:50|1866.5|1865|1868|1866|1868|1866|1866.5|1865|364
1622706380000|2021-06-03 07:46:20||1866.5||1866.5||1866.5||1866.5|0
1622706430000|2021-06-03 07:47:10|1867.5|1866|1867|1865|1867.5|1866|1867|1865|422
1622706450000|2021-06-03 07:47:30|1866.5|1864.5|1866|1863.5|1866.5|1865|1866|1863.5|382
1622706470000|2021-06-03 07:47:50|1865.5||1866||1866||1865.5||0
1622706480000|2021-06-03 07:48:00||1864||1864||1864||1864|0
1622706530000|2021-06-03 07:48:50|1865.5|1863.5|1864.5|1862|1865.5|1863.5|1864.5|1862|262
1622706550000|2021-06-03 07:49:10|1864|1861.5|1863.5|1861|1864|1861.5|1863.5|1861|56
1622706570000|2021-06-03 07:49:30|1864||1863.5||1864||1863.5||0
1622706580000|2021-06-03 07:49:40|1863|1860.5|1863|1860.5|1863|1860.5|1862.5|1860|0
1622706590000|2021-06-03 07:49:50|1863.5|1860|1862.5|1860|1863.5|1860|1862|1860|0
1622706680000|2021-06-03 07:51:20|1862|1860.5|1862.5|1860.5|1862.5|1860.5|1861|1860.5|200
1622706690000|2021-06-03 07:51:30|1863||1863||1863||1863||0
1622706720000|2021-06-03 07:52:00||1861||1861||1861||1861|0
1622706730000|2021-06-03 07:52:10|1863.5|1863|1866|1864|1866|1864|1863.5|1863|556
1622706740000|2021-06-03 07:52:20|1866.5|1864.5|1867|1864.5|1867|1864.5|1866.5|1864.5|0
1622706750000|2021-06-03 07:52:30|1866.5|1865|1866|1864.5|1866.5|1865|1866|1864.5|75
1622706770000|2021-06-03 07:52:50|1865.5|1864|1865.5|1863.5|1865.5|1864|1865|1863.5|133
1622706820000|2021-06-03 07:53:40|||||||||2
1622706840000|2021-06-03 07:54:00|1865|1863|1864.5|1862.5|1865|1863|1864|1862.5|185
1622706850000|2021-06-03 07:54:10||1863||1863||1863||1863|0
1622706870000|2021-06-03 07:54:30|1864|1862.5|1864|1862.5|1864|1862.5|1864|1862.5|1
1622706890000|2021-06-03 07:54:50|1864.5|1863|1865|1862.5|1865|1863|1864.5|1862.5|19
1622706900000|2021-06-03 07:55:00|1864.5||1864.5||1864.5||1864.5||61
1622706960000|2021-06-03 07:56:00||1863||1863||1863||1863|401
1622706970000|2021-06-03 07:56:10|1865|1864|1864.5|1862.5|1865|1864|1864.5|1862.5|54
1622707010000|2021-06-03 07:56:50|1865|1863|1865|1863|1865|1863|1865|1863|0
1622707020000|2021-06-03 07:57:00|1864.5|1862.5|1864.5|1862.5|1865|1862.5|1864.5|1862.5|0
1622707040000|2021-06-03 07:57:20|1864|1862|1862.5|1860|1864|1862|1862.5|1860|673
1622707070000|2021-06-03 07:57:50||1860.5||1860.5||1860.5||1860.5|0
1622707080000|2021-06-03 07:58:00|||||||||138
1622707090000|2021-06-03 07:58:10|1862|1860|1862|1860|1862|1860|1862|1860|0
1622707170000|2021-06-03 07:59:30||1860.5||1860.5||1860.5||1860.5|0
1622707220000|2021-06-03 08:00:20|1862.5|1861|1863|1861|1863.5|1861|1862.5|1861|502
1622707240000|2021-06-03 08:00:40|1862.5|1860.5|1862.5|1861|1862.5|1861|1862|1860.5|871
1622707260000|2021-06-03 08:01:00|1863.5|1861.5|1864|1861.5|1864|1861.5|1863.5|1861.5|191
1622707270000|2021-06-03 08:01:10|1864.5|1862|1864|1861.5|1864.5|1862|1864|1861.5|0
1622707290000|2021-06-03 08:01:30|1864.5|1862|1864|1862|1864.5|1862|1864|1861.5|0
1622707340000|2021-06-03 08:02:20|1864.5|1862.5|1864.5|1862.5|1864.5|1862.5|1864.5|1862.5|2
1622707350000|2021-06-03 08:02:30|1865||1864.5||1865||1864.5||0
1622707360000|2021-06-03 08:02:40|1864|1862|1863.5|1861|1864|1862|1863.5|1861|173
1622707390000|2021-06-03 08:03:10|1863||1863.5||1863.5||1863||0
1622707400000|2021-06-03 08:03:20|1862.5||1862.5||1862.5||1862.5||0
1622707420000|2021-06-03 08:03:40|1863||1863||1863||1863||0
1622707450000|2021-06-03 08:04:10|1862.5||1862.5||1862.5||1862.5||1369
1622707510000|2021-06-03 08:05:10|1862|1860.5|1861.5|1860|1862|1861.5|1861.5|1860|3161
1622707530000|2021-06-03 08:05:30|||||||||309
1622707570000|2021-06-03 08:06:10|1861|1859.5|1859|1857|1861.5|1859.5|1859|1857|968
1622707590000|2021-06-03 08:06:30|||||||||3
1622707650000|2021-06-03 08:07:30|1859.5|1857.5|1860.5|1859.5|1861.5|1860|1859.5|1857.5|1155
1622707690000|2021-06-03 08:08:10|1861|1860|1860|1858.5|1862|1860|1860|1858.5|511
1622707710000|2021-06-03 08:08:30|||||||||27
1622707720000|2021-06-03 08:08:40|1860.5|1859|1861.5|1859.5|1861.5|1859.5|1860.5|1859|2
1622707730000|2021-06-03 08:08:50|1862|1860|1863|1861.5|1863|1861.5|1862|1860|0
1622707760000|2021-06-03 08:09:20|1863.5||1862.5||1863.5||1862.5||15
1622707770000|2021-06-03 08:09:30|1862|1860.5|1862|1860|1862|1860.5|1862|1860|634
1622707800000|2021-06-03 08:10:00||1860.5||1860.5||1860.5||1860.5|90
1622707810000|2021-06-03 08:10:10||1861||1860.5||1861||1860.5|0
1622707850000|2021-06-03 08:10:50|||||||||1
1622707880000|2021-06-03 08:11:20|||||||||10
1622707900000|2021-06-03 08:11:40|||||||||2489
1622707940000|2021-06-03 08:12:20||1861||1861||1861||1861|0
1622707950000|2021-06-03 08:12:30|1863||1863||1863||1863||1
1622707990000|2021-06-03 08:13:10|1862.5|1861.5|1862.5|1860.5|1862.5|1861.5|1862.5|1860.5|15
1622708020000|2021-06-03 08:13:40|||||||||10
1622708040000|2021-06-03 08:14:00|1862||1862||1862||1862||0
1622708080000|2021-06-03 08:14:40|1861.5|1860|1860|1858.5|1861.5|1860|1860|1858.5|263
1622708100000|2021-06-03 08:15:00||1859||1858.5||1859||1858.5|174
1622708130000|2021-06-03 08:15:30|1859.5||1859.5||1859.5||1859.5||0
1622708150000|2021-06-03 08:15:50|||||||||260
1622708170000|2021-06-03 08:16:10|1860||1860||1860||1860||11
1622708220000|2021-06-03 08:17:00||1859||1859||1859||1859|2
1622708240000|2021-06-03 08:17:20|||||||||264
1622708250000|2021-06-03 08:17:30|1859.5|1858.5|1860|1858.5|1860|1858.5|1859|1858.5|223
1622708300000|2021-06-03 08:18:20|1859.5||1859.5||1859.5||1859.5||1
1622708330000|2021-06-03 08:18:50|||||||||112
1622708340000|2021-06-03 08:19:00|||||||||564
1622708350000|2021-06-03 08:19:10|1859|1858|1858|1857|1859.5|1858|1857|1855.5|1911
1622708360000|2021-06-03 08:19:20|1858.5||1859||1859||1858.5||11
1622708390000|2021-06-03 08:19:50|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|72
1622708430000|2021-06-03 08:20:30||1858||1858||1858||1857.5|138
1622708480000|2021-06-03 08:21:20|||||||||12
1622708490000|2021-06-03 08:21:30|1859|1858.5|1859|1858|1859.5|1858.5|1859|1858|275
1622708520000|2021-06-03 08:22:00|1858.5|1857.5|1858|1856.5|1859|1857.5|1858|1856.5|335
1622708540000|2021-06-03 08:22:20|||||||||29
1622708600000|2021-06-03 08:23:20|1857.5|1856|1857|1855.5|1857.5|1856|1856.5|1855.5|665
1622708610000|2021-06-03 08:23:30|1856.5|1855|1857|1855|1857|1855|1856|1855|288
1622708620000|2021-06-03 08:23:40|1856.5||1856.5||1856.5||1856||0
1622708640000|2021-06-03 08:24:00|||||||||20
1622708660000|2021-06-03 08:24:20|1856|1854|1855|1853.5|1856|1854|1854.5|1853|257
1622708680000|2021-06-03 08:24:40|1854.5|1853|1854.5|1852.5|1854.5|1853|1854.5|1852.5|128
1622708690000|2021-06-03 08:24:50|||||||||95
1622708700000|2021-06-03 08:25:00|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|0
1622708800000|2021-06-03 08:26:40|1854|1853|1854|1853.5|1854.5|1853.5|1854|1852.5|851
1622708820000|2021-06-03 08:27:00|||||||||108
1622708830000|2021-06-03 08:27:10|1854.5|1853|1854|1853|1855|1854|1854|1853|1095
1622708850000|2021-06-03 08:27:30||1853.5||1853||1853.5||1853|28
1622708860000|2021-06-03 08:27:40|1854.5|1853.5|1856|1854|1856|1854.5|1854.5|1853.5|96
1622708870000|2021-06-03 08:27:50|1856.5|1854.5|1856.5|1855|1856.5|1855|1856.5|1854.5|0
1622708880000|2021-06-03 08:28:00|1856|1854.5|1855.5|1854|1856|1854.5|1855.5|1854|208
1622708890000|2021-06-03 08:28:10|1856|1854.5|1855.5|1854.5|1856|1854.5|1855|1854|267
1622708900000|2021-06-03 08:28:20|1855|1853.5|1855|1853|1855|1853.5|1855|1853|20
1622708910000|2021-06-03 08:28:30|1854.5||1854.5||1854.5||1854.5||0
1622708920000|2021-06-03 08:28:40|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1622708960000|2021-06-03 08:29:20|||||||||135
1622708980000|2021-06-03 08:29:40|||||||||53
1622709000000|2021-06-03 08:30:00|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|9
1622709080000|2021-06-03 08:31:20|||||||||66
1622709120000|2021-06-03 08:32:00|1854|1852.5|1854|1852.5|1854.5|1852.5|1854|1852.5|220
1622709210000|2021-06-03 08:33:30|1853.5|1852|1853|1852|1853.5|1852|1853|1852|45
1622709270000|2021-06-03 08:34:30|||||||||1008
1622709310000|2021-06-03 08:35:10|||||||||74
1622709320000|2021-06-03 08:35:20|||||||||1
1622709340000|2021-06-03 08:35:40|||||||||10
1622709470000|2021-06-03 08:37:50|||||||||99
1622709510000|2021-06-03 08:38:30|||||||||300
1622709520000|2021-06-03 08:38:40|1853.5|1852.5|1854|1853|1854.5|1853.5|1853.5|1852.5|1317
1622709530000|2021-06-03 08:38:50|1853.5|1852.5|1853.5|1852|1853.5|1852.5|1853.5|1852|92
1622709540000|2021-06-03 08:39:00|1853|1851.5|1851|1849.5|1853|1851.5|1851|1849.5|1867
1622709570000|2021-06-03 08:39:30|1850.5|1849|1850|1848.5|1850.5|1849|1850|1848.5|211
1622709590000|2021-06-03 08:39:50|1849.5|1848|1849.5|1847.5|1849.5|1848|1849.5|1847.5|0
1622709600000|2021-06-03 08:40:00|1849||1849||1849||1849||0
1622709640000|2021-06-03 08:40:40|1849.5|1848|1850.5|1848.5|1850.5|1848.5|1849.5|1848|108
1622709660000|2021-06-03 08:41:00|1850|1848|1850|1848|1850|1848|1849.5|1848|150
1622709730000|2021-06-03 08:42:10|1850.5|1848.5|1851.5|1850|1851.5|1850|1850.5|1848.5|197
1622709800000|2021-06-03 08:43:20|1851|1849.5|1851.5|1850|1851.5|1850|1851|1849|252
1622709840000|2021-06-03 08:44:00|||||||||11
1622709870000|2021-06-03 08:44:30||1849.5||1850||1850||1849.5|5
1622709880000|2021-06-03 08:44:40|1852|1850.5|1852.5|1851.5|1852.5|1851.5|1852|1850.5|341
1622709910000|2021-06-03 08:45:10|1853||1853||1853||1853||1
1622709930000|2021-06-03 08:45:30|1852.5||1852.5||1853||1852.5||3
1622709940000|2021-06-03 08:45:40||1851||1851||1851||1851|22
1622709960000|2021-06-03 08:46:00|||||||||125
1622709980000|2021-06-03 08:46:20||1850.5||1851||1851||1850.5|3
1622710010000|2021-06-03 08:46:50|1852|1850.5|1852|1850|1852|1850.5|1851.5|1850|68
1622710020000|2021-06-03 08:47:00|1852.5|1850.5|1852.5|1851|1852.5|1851|1852.5|1850.5|0
1622710030000|2021-06-03 08:47:10|1853||1852.5||1853||1852.5||0
1622710050000|2021-06-03 08:47:30|1853||1853||1853||1853||0
1622710060000|2021-06-03 08:47:40|1852.5||1852.5||1852.5||1852.5||11
1622710090000|2021-06-03 08:48:10|1853|1851.5|1853|1851.5|1853|1851.5|1853|1851.5|0
1622710100000|2021-06-03 08:48:20|1852.5|1851|1853|1851|1853|1851|1852.5|1851|0
1622710110000|2021-06-03 08:48:30|1853.5|1851.5|1853.5|1852|1853.5|1852|1853.5|1851.5|0
1622710130000|2021-06-03 08:48:50||1852.5||1852.5||1852.5||1852.5|0
1622710220000|2021-06-03 08:50:20|1853|1852|1853|1851.5|1853|1852|1853|1851.5|14
1622710240000|2021-06-03 08:50:40|1852.5|1851|1850.5|1849|1852.5|1851|1850.5|1849|429
1622710260000|2021-06-03 08:51:00|1850|1848.5|1849|1848|1850|1848.5|1849|1848|280
1622710270000|2021-06-03 08:51:10|1849.5||1849.5||1849.5||1849.5||93
1622710280000|2021-06-03 08:51:20|1849|1847.5|1849|1847.5|1849|1847.5|1849|1847.5|0
1622710310000|2021-06-03 08:51:50|||||||||1000
1622710350000|2021-06-03 08:52:30|1848.5|1847|1848.5|1847|1849|1847|1848.5|1847|294
1622710430000|2021-06-03 08:53:50|1848||1848.5||1848.5||1848||174
1622710440000|2021-06-03 08:54:00|1849|1847.5|1849.5|1848|1849.5|1848|1849|1847.5|365
1622710450000|2021-06-03 08:54:10|1849||1849||1849||1849||0
1622710490000|2021-06-03 08:54:50|||||||||26
1622710500000|2021-06-03 08:55:00|1848.5|1847|1848|1846|1848.5|1847|1847.5|1846|204
1622710510000|2021-06-03 08:55:10|||||||||715
1622710520000|2021-06-03 08:55:20|1847.5||1847.5||1847.5||1847.5||0
1622710530000|2021-06-03 08:55:30|1847|1845.5|1847|1845|1847.5|1845.5|1846.5|1844.5|504
1622710540000|2021-06-03 08:55:40|||||||||72
1622710560000|2021-06-03 08:56:00|1846.5||1846.5||1847||1846.5||54
1622710570000|2021-06-03 08:56:10|1847||1846.5||1847||1846.5||0
1622710580000|2021-06-03 08:56:20|||||||||268
1622710620000|2021-06-03 08:57:00||1844.5||1844.5||1844.5||1844.5|1
1622710640000|2021-06-03 08:57:20|1847|1845|1847|1845|1847|1845|1847|1845|150
1622710680000|2021-06-03 08:58:00|1846.5||1846.5||1846.5||1846.5||1
1622710690000|2021-06-03 08:58:10||1844.5||1844.5||1844.5||1844.5|28
1622710710000|2021-06-03 08:58:30|||||||||92
1622710760000|2021-06-03 08:59:20|1847|1845|1847|1845|1847|1845.5|1847|1845|307
1622710770000|2021-06-03 08:59:30|1846.5||1847||1847||1846.5||0
1622710810000|2021-06-03 09:00:10||1845.5||1845.5||1845.5||1845.5|133
1622710830000|2021-06-03 09:00:30|||||||||193
1622710850000|2021-06-03 09:00:50|1846.5|1846|1849.5|1848|1850|1849|1846.5|1846|881
1622710860000|2021-06-03 09:01:00|1849||1849||1849||1849||276
1622710880000|2021-06-03 09:01:20|1848.5|1847.5|1848|1847.5|1848.5|1847.5|1848|1847.5|97
1622710890000|2021-06-03 09:01:30|1848.5||1849||1849||1848.5||190
1622710900000|2021-06-03 09:01:40|1848.5|1846.5|1847|1845.5|1848.5|1846.5|1847|1845.5|289
1622710910000|2021-06-03 09:01:50|1847.5|1846|1848|1846.5|1848.5|1847|1847|1846|1340
1622710920000|2021-06-03 09:02:00|1848.5|1847|1849.5|1848|1849.5|1848|1848.5|1847|268
1622710970000|2021-06-03 09:02:50|||||||||2
1622711020000|2021-06-03 09:03:40|1849||1849||1849||1849||0
1622711040000|2021-06-03 09:04:00|||||||||2
1622711080000|2021-06-03 09:04:40|1849.5|1849|1851|1849|1851|1849|1849.5|1849|99
1622711100000|2021-06-03 09:05:00|1850.5||1850.5||1850.5||1850||1
1622711110000|2021-06-03 09:05:10|||||||||405
1622711120000|2021-06-03 09:05:20|||||||||1000
1622711130000|2021-06-03 09:05:30|||||||||70
1622711140000|2021-06-03 09:05:40|1851|1849.5|1853|1852.5|1854|1853|1851|1849.5|1611
1622711150000|2021-06-03 09:05:50|1852.5|1852|1854.5|1852.5|1854.5|1852.5|1852.5|1852|411
1622711160000|2021-06-03 09:06:00|1854|1853|1855|1853.5|1855|1853.5|1854|1853|1156
1622711170000|2021-06-03 09:06:10|1855.5|1855|1856|1854.5|1856|1855|1855.5|1854|242
1622711190000|2021-06-03 09:06:30|1856.5||1856.5||1856.5||1856.5||227
1622711220000|2021-06-03 09:07:00|||||||||3
1622711230000|2021-06-03 09:07:10|||||||||11
1622711260000|2021-06-03 09:07:40|||||||||41
1622711280000|2021-06-03 09:08:00|1856|1854|1853.5|1852.5|1856|1854|1853.5|1852.5|1457
1622711320000|2021-06-03 09:08:40|1853|1852|1853.5|1852|1853.5|1852|1852.5|1851.5|480
1622711340000|2021-06-03 09:09:00|1854|1852.5|1854.5|1853|1854.5|1853|1854|1852.5|489
1622711350000|2021-06-03 09:09:10|||||||||54
1622711360000|2021-06-03 09:09:20|1854|1852.5|1854|1852|1854|1852.5|1854|1852|113
1622711380000|2021-06-03 09:09:40||1852.5||1852.5||1852.5||1852.5|0
1622711390000|2021-06-03 09:09:50|1853.5|1852|1852|1851|1853.5|1852|1852|1851|687
1622711400000|2021-06-03 09:10:00|||||||||236
1622711410000|2021-06-03 09:10:10|||||||||1
1622711420000|2021-06-03 09:10:20|||||||||54
1622711430000|2021-06-03 09:10:30|1851.5|1850.5|1853|1852|1853|1852|1851.5|1850.5|1751
1622711450000|2021-06-03 09:10:50||1851.5||1851.5||1851.5||1851.5|0
1622711460000|2021-06-03 09:11:00|1853.5|1852|1854|1852|1854|1852|1853.5|1852|6
1622711470000|2021-06-03 09:11:10|||||||||12
1622711500000|2021-06-03 09:11:40|||||||||53
1622711530000|2021-06-03 09:12:10|||||||||4
1622711650000|2021-06-03 09:14:10|||||||||135
1622711690000|2021-06-03 09:14:50|1854.5|1852.5|1854.5|1853|1855|1853|1854.5|1852.5|153
1622711700000|2021-06-03 09:15:00|1854||1854.5||1854.5||1854||0
1622711710000|2021-06-03 09:15:10||1853.5||1853.5||1853.5||1853.5|0
1622711730000|2021-06-03 09:15:30|||||||||80
1622711750000|2021-06-03 09:15:50||1853||1853||1853||1853|14
1622711810000|2021-06-03 09:16:50|1854|1852.5|1853.5|1852|1854|1852.5|1853.5|1852|416
1622711830000|2021-06-03 09:17:10||1852.5||1852.5||1852.5||1852.5|1
1622711840000|2021-06-03 09:17:20||1852||1852.5||1852.5||1852|0
1622711850000|2021-06-03 09:17:30|1853|1852|1855.5|1854|1855.5|1854|1852.5|1851.5|3177
1622711860000|2021-06-03 09:17:40|1856||1856||1856||1856||0
1622711870000|2021-06-03 09:17:50|1856.5|1854.5|1857|1855.5|1857|1855.5|1856.5|1854.5|0
1622711880000|2021-06-03 09:18:00||1856||1856||1856||1856|2
1622711890000|2021-06-03 09:18:10|1856.5|1856.5|1856.5|1855|1857|1856.5|1856.5|1855|161
1622711910000|2021-06-03 09:18:30|||||||||5
1622711920000|2021-06-03 09:18:40|1856|1854|1855.5|1853.5|1856|1854|1855|1853|24
1622711930000|2021-06-03 09:18:50|1855||1855||1855||1855||0
1622711950000|2021-06-03 09:19:10|||||||||309
1622711970000|2021-06-03 09:19:30|||||||||3
1622712000000|2021-06-03 09:20:00|1854.5||1854.5||1854.5||1854.5||345
1622712080000|2021-06-03 09:21:20|1854|1852.5|1854|1852.5|1854.5|1852.5|1854|1852.5|398
1622712120000|2021-06-03 09:22:00|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|0
1622712370000|2021-06-03 09:26:10|1853|1851.5|1852.5|1850.5|1853|1851.5|1851|1849.5|2008
1622712380000|2021-06-03 09:26:20|1852|1851|1852.5|1851|1852.5|1851.5|1851.5|1851|187
1622712400000|2021-06-03 09:26:40||1851.5||1851.5||1851.5||1851.5|46
1622712440000|2021-06-03 09:27:20|1852|1851|1852.5|1851|1852.5|1851.5|1852|1851|583
1622712470000|2021-06-03 09:27:50|1852||1852||1852||1852||3
1622712490000|2021-06-03 09:28:10|||||||||136
1622712560000|2021-06-03 09:29:20|||||||||268
1622712580000|2021-06-03 09:29:40|1852.5|1851.5|1854|1853|1854|1853|1852.5|1851|1402
1622712590000|2021-06-03 09:29:50|1854.5||1855||1855||1854.5||292
1622712600000|2021-06-03 09:30:00|1854.5||1854.5||1854.5||1854.5||0
1622712660000|2021-06-03 09:31:00|1854||1854||1854||1854||1
1622712670000|2021-06-03 09:31:10|1854.5||1854.5||1854.5||1854.5||0
1622712700000|2021-06-03 09:31:40||1853.5||1853.5||1853.5||1853.5|0
1622712770000|2021-06-03 09:32:50|||||||||785
1622712780000|2021-06-03 09:33:00|1854|1853|1854.5|1853|1854.5|1853|1854|1853|381
1622712790000|2021-06-03 09:33:10|1854|1853.5|1856.5|1855.5|1857|1855.5|1854|1853|2439
1622712810000|2021-06-03 09:33:30|1856|1855|1855.5|1854.5|1856.5|1855|1855.5|1854.5|781
1622712840000|2021-06-03 09:34:00|1855|1854|1855|1854.5|1855.5|1854.5|1855|1854|212
1622712880000|2021-06-03 09:34:40|||||||||53
1622713020000|2021-06-03 09:37:00|||||||||562
1622713040000|2021-06-03 09:37:20||1854||1854||1854||1854|5
1622713080000|2021-06-03 09:38:00||1854.5||1854.5||1854.5||1854.5|109
1622713090000|2021-06-03 09:38:10|1855.5|1854|1855.5|1854.5|1855.5|1854.5|1855.5|1854|365
1622713110000|2021-06-03 09:38:30|1856|1855|1856.5|1855|1856.5|1856|1856|1855|761
1622713120000|2021-06-03 09:38:40|||||||||40
1622713160000|2021-06-03 09:39:20|1856|1854.5|1856|1854.5|1856|1854.5|1855.5|1854.5|540
1622713170000|2021-06-03 09:39:30|||||||||470
1622713190000|2021-06-03 09:39:50|||||||||68
1622713370000|2021-06-03 09:42:50||1855||1855||1855||1855|0
1622713570000|2021-06-03 09:46:10|||||||||1
1622713640000|2021-06-03 09:47:20|||||||||238
1622713650000|2021-06-03 09:47:30|||||||||118
1622713670000|2021-06-03 09:47:50|||||||||65
1622713720000|2021-06-03 09:48:40||1855.5||1855.5||1855.5||1855.5|19
1622713730000|2021-06-03 09:48:50|||||||||322
1622713740000|2021-06-03 09:49:00|1855.5|1855|1855|1854|1856|1855|1855|1854|753
1622713790000|2021-06-03 09:49:50|||||||||67
1622713800000|2021-06-03 09:50:00|1854.5|1853.5|1854.5|1853.5|1855|1854|1854.5|1853|311
1622713910000|2021-06-03 09:51:50|1854|1853|1854|1853|1854|1853|1854|1853|550
1622713920000|2021-06-03 09:52:00|1853.5|1852.5|1854|1852.5|1854|1853|1853|1851.5|217
1622713930000|2021-06-03 09:52:10|1853.5|1852|1853.5|1852.5|1853.5|1852.5|1853.5|1851.5|0
1622714020000|2021-06-03 09:53:40|1854|1853|1858|1856.5|1858|1856.5|1854|1853|2303
1622714030000|2021-06-03 09:53:50|1857.5|1856|1855.5|1854.5|1857.5|1856|1855.5|1854.5|960
1622714040000|2021-06-03 09:54:00||1854||1854||1854||1854|29
1622714220000|2021-06-03 09:57:00|1855||1855||1855||1855||0
1622714230000|2021-06-03 09:57:10|||||||||175
1622714280000|2021-06-03 09:58:00|||||||||38
1622714310000|2021-06-03 09:58:30|||||||||50
1622714340000|2021-06-03 09:59:00|||||||||220
1622714410000|2021-06-03 10:00:10|1854.5|1854.5|1855|1854.5|1855.5|1854.5|1854.5|1854.5|670
1622714420000|2021-06-03 10:00:20|1855.5|1855|1855.5|1855|1855.5|1855|1855|1855|297
1622714430000|2021-06-03 10:00:30||1854.5||1854.5||1854.5||1854.5|1
1622714480000|2021-06-03 10:01:20|1855|1854|1854.5|1854|1855|1854|1854.5|1854|108
1622714490000|2021-06-03 10:01:30|1854|1853.5|1853.5|1852|1854|1853.5|1853.5|1852|91
1622714500000|2021-06-03 10:01:40|1853|1852.5|1852.5|1851|1853|1852.5|1852.5|1851|18
1622714580000|2021-06-03 10:03:00|||||||||136
1622714590000|2021-06-03 10:03:10|||||||||110
1622714640000|2021-06-03 10:04:00|1852||1851.5||1852||1851.5||133
1622714650000|2021-06-03 10:04:10|1852.5||1852.5||1852.5||1851.5||214
1622714660000|2021-06-03 10:04:20|1852||1852||1852||1852||0
1622714670000|2021-06-03 10:04:30|1851.5|1850.5|1851|1850|1851.5|1850.5|1851|1850|522
1622714700000|2021-06-03 10:05:00|1850.5||1850.5||1850.5||1850.5||0
1622714710000|2021-06-03 10:05:10|1850|1849.5|1850.5|1849|1850.5|1849.5|1850|1849|228
1622714740000|2021-06-03 10:05:40|1850|1848.5|1850|1848.5|1850|1848.5|1850|1848.5|172
1622714750000|2021-06-03 10:05:50|1849.5|1848|1848.5|1847.5|1849.5|1848|1848.5|1847|77
1622714760000|2021-06-03 10:06:00|1848|1847|1847.5|1846|1848|1847|1847.5|1846|246
1622714800000|2021-06-03 10:06:40|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845.5|0
1622714810000|2021-06-03 10:06:50||1845||1845.5||1845.5||1845|0
1622714820000|2021-06-03 10:07:00|1846.5|1845|1846|1844|1846.5|1845|1846|1844|0
1622714830000|2021-06-03 10:07:10|1845.5||1845.5||1845.5||1845.5||0
1622714880000|2021-06-03 10:08:00|1846|1844.5|1847.5|1846|1847.5|1846.5|1846|1844|442
1622714890000|2021-06-03 10:08:10|||||||||24
1622714920000|2021-06-03 10:08:40|1847||1847||1847||1847||3
1622715000000|2021-06-03 10:10:00|1846.5|1845|1847.5|1846|1847.5|1846.5|1846|1844.5|732
1622715010000|2021-06-03 10:10:10||1845.5||1845.5||1845.5||1845.5|24
1622715030000|2021-06-03 10:10:30||1846||1846||1846||1846|0
1622715040000|2021-06-03 10:10:40|||||||||457
1622715050000|2021-06-03 10:10:50|||||||||2
1622715200000|2021-06-03 10:13:20|1848|1846.5|1848|1847|1848|1847|1848|1846.5|224
1622715230000|2021-06-03 10:13:50|1847.5|1846.5|1848.5|1847|1848.5|1847|1847|1846|798
1622715240000|2021-06-03 10:14:00|1849|1847.5|1849|1847.5|1849|1847.5|1849|1847.5|0
1622715260000|2021-06-03 10:14:20|1848.5|1847|1848.5|1847.5|1848.5|1847.5|1848.5|1847|0
1622715300000|2021-06-03 10:15:00|||||||||50
1622715330000|2021-06-03 10:15:30|||||||||136
1622715380000|2021-06-03 10:16:20|||||||||84
1622715500000|2021-06-03 10:18:20|||||||||108
1622715590000|2021-06-03 10:19:50||1848||1848||1848||1848|0
1622715600000|2021-06-03 10:20:00|1849|1848.5|1849.5|1848.5|1849.5|1848.5|1849|1848.5|303
1622715780000|2021-06-03 10:23:00|||||||||590
1622715790000|2021-06-03 10:23:10|||||||||5
1622715800000|2021-06-03 10:23:20||1849||1848.5||1849||1848.5|146
1622715810000|2021-06-03 10:23:30|||||||||95
1622715850000|2021-06-03 10:24:10||1849||1849||1849||1849|0
1622715860000|2021-06-03 10:24:20|1850|1848.5|1849.5|1848.5|1850|1848.5|1849.5|1848.5|604
1622715870000|2021-06-03 10:24:30|1849||1849.5||1849.5||1849||12
1622715880000|2021-06-03 10:24:40|1849||1849||1849||1849||14
1622715910000|2021-06-03 10:25:10|1848.5|1848|1847.5|1846.5|1848.5|1848|1847.5|1846|832
1622715920000|2021-06-03 10:25:20|||||||||109
1622715940000|2021-06-03 10:25:40|1848|1847|1845.5|1844.5|1848.5|1847.5|1845.5|1844|1089
1622715950000|2021-06-03 10:25:50||1844||1844||1844||1844|42
1622715960000|2021-06-03 10:26:00||1843.5||1843.5||1843.5||1843.5|0
1622715970000|2021-06-03 10:26:10|1845|1844|1846.5|1845.5|1846.5|1845.5|1845|1844|619
1622716030000|2021-06-03 10:27:10|||||||||486
1622716240000|2021-06-03 10:30:40|1846||1846||1846||1846||15
1622716260000|2021-06-03 10:31:00|1846.5|1846|1846.5|1846|1846.5|1846|1846.5|1846|167
1622716270000|2021-06-03 10:31:10|||||||||38
1622716280000|2021-06-03 10:31:20||1845.5||1845.5||1846||1845.5|61
1622716290000|2021-06-03 10:31:30|||||||||136
1622716320000|2021-06-03 10:32:00|1847|1846|1848|1847|1848|1847|1847|1845.5|1357
1622716330000|2021-06-03 10:32:10|1847.5||1847.5||1847.5||1847.5||0
1622716380000|2021-06-03 10:33:00|1847|1846.5|1847|1845.5|1847|1846.5|1847|1845|610
1622716390000|2021-06-03 10:33:10||1846||1846.5||1846.5||1846|200
1622716430000|2021-06-03 10:33:50|1846|1846|1846|1845|1846|1846|1846|1844.5|1369
1622716440000|2021-06-03 10:34:00|1846.5|1845.5|1847|1845.5|1847|1846.5|1846.5|1845.5|973
1622716450000|2021-06-03 10:34:10||1846||1846||1846||1846|10
1622716460000|2021-06-03 10:34:20|||||||||136
1622716470000|2021-06-03 10:34:30|||||||||1
1622716520000|2021-06-03 10:35:20||1846.5||1846||1846.5||1846|279
1622716530000|2021-06-03 10:35:30|1846.5|1845.5|1845.5|1844|1846.5|1845.5|1844.5|1843.5|447
1622716540000|2021-06-03 10:35:40||1844.5||1844.5||1844.5||1844.5|120
1622716570000|2021-06-03 10:36:10|1846|1845|1846|1845.5|1846|1845.5|1846|1845|685
1622716580000|2021-06-03 10:36:20|1846.5||1846.5||1846.5||1846.5||169
1622716600000|2021-06-03 10:36:40|1847|1846|1847.5|1846.5|1848|1847.5|1847|1846|927
1622716640000|2021-06-03 10:37:20|1847|1846|1847.5|1846|1847.5|1846|1846.5|1845.5|983
1622716690000|2021-06-03 10:38:10|||||||||660
1622716770000|2021-06-03 10:39:30|1847|1845.5|1846.5|1845.5|1847|1845.5|1846.5|1845.5|751
1622716790000|2021-06-03 10:39:50|1846|1845|1845|1844.5|1846|1845|1845|1844.5|555
1622716820000|2021-06-03 10:40:20|1845.5|1844|1845.5|1844.5|1845.5|1844.5|1844.5|1844|389
1622716830000|2021-06-03 10:40:30|1845||1845||1845||1845||0
1622716840000|2021-06-03 10:40:40|||||||||136
1622716880000|2021-06-03 10:41:20|||||||||80
1622716910000|2021-06-03 10:41:50|1844.5|1843.5|1844.5|1843|1844.5|1843.5|1844.5|1842.5|138
1622716930000|2021-06-03 10:42:10|1844|1843.5|1845|1844|1845|1844|1844|1843.5|975
1622716970000|2021-06-03 10:42:50|||||||||136
1622717000000|2021-06-03 10:43:20|1844.5||1845||1845||1844.5||1
1622717070000|2021-06-03 10:44:30|1845.5|1844.5|1845|1843.5|1845.5|1844.5|1845|1843.5|1062
1622717080000|2021-06-03 10:44:40|1844.5||1844.5||1844.5||1844.5||0
1622717090000|2021-06-03 10:44:50|1844|1843|1844|1843|1844|1843|1844|1843|74
1622717120000|2021-06-03 10:45:20|||||||||2
1622717170000|2021-06-03 10:46:10|1844.5|1843.5|1845.5|1844|1845.5|1844.5|1844.5|1843|791
1622717200000|2021-06-03 10:46:40|||||||||105
1622717210000|2021-06-03 10:46:50|1845||1845||1845||1845||51
1622717220000|2021-06-03 10:47:00||1844.5||1844.5||1844.5||1844.5|470
1622717230000|2021-06-03 10:47:10|1844.5|1844|1845|1844|1845|1844.5|1844.5|1844|256
1622717400000|2021-06-03 10:50:00|1844.5||1844.5||1844.5||1844.5||102
1622717410000|2021-06-03 10:50:10|1844|1843.5|1844.5|1843.5|1844.5|1844|1844|1843|605
1622717420000|2021-06-03 10:50:20|||||||||136
1622717470000|2021-06-03 10:51:10|1845|1844|1845|1844|1845|1844|1844|1843.5|1058
1622717530000|2021-06-03 10:52:10|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|194
1622717540000|2021-06-03 10:52:20||1845||1845||1845||1845|182
1622717590000|2021-06-03 10:53:10|||||||||683
1622717600000|2021-06-03 10:53:20||1844.5||1845||1845||1844.5|172
1622717650000|2021-06-03 10:54:10|1846|1845.5|1847.5|1846.5|1848|1846.5|1846|1845.5|175
1622717660000|2021-06-03 10:54:20|1847||1847||1847||1847||0
1622717680000|2021-06-03 10:54:40|1846.5|1846|1845.5|1844.5|1846.5|1846|1845.5|1844.5|593
1622717820000|2021-06-03 10:57:00|1845||1845||1845||1845||2
1622717830000|2021-06-03 10:57:10|1845.5|1845|1846|1845.5|1846|1845.5|1845.5|1845|1247
1622717840000|2021-06-03 10:57:20||1845||1845||1845||1845|0
1622717850000|2021-06-03 10:57:30|1845.5|1844.5|1845.5|1844.5|1845.5|1845|1845.5|1844.5|157
1622717870000|2021-06-03 10:57:50|1845|1843.5|1844.5|1843.5|1845|1843.5|1844.5|1843.5|270
1622717940000|2021-06-03 10:59:00|||||||||136
1622717970000|2021-06-03 10:59:30||1844||1844||1844||1843.5|0
1622717980000|2021-06-03 10:59:40|||||||||107
1622718020000|2021-06-03 11:00:20|1845|1844.5|1845|1844.5|1845|1844.5|1845|1844.5|73
1622718060000|2021-06-03 11:01:00|1844.5|1844|1845|1844|1845|1844|1844.5|1844|15
1622718200000|2021-06-03 11:03:20|1844.5|1843.5|1843|1842.5|1844.5|1843.5|1843|1842.5|1507
1622718220000|2021-06-03 11:03:40|1842.5|1842|1843|1842|1843|1842|1842.5|1841.5|161
1622718240000|2021-06-03 11:04:00|1843.5||1843.5||1843.5||1843.5||302
1622718260000|2021-06-03 11:04:20|1843||1843||1843||1843||1
1622718290000|2021-06-03 11:04:50|||||||||108
1622718300000|2021-06-03 11:05:00|||||||||213
1622718360000|2021-06-03 11:06:00|1843.5||1843.5||1843.5||1843.5||93
1622718500000|2021-06-03 11:08:20|1843||1843||1843||1843||146
1622718530000|2021-06-03 11:08:50|||||||||250
1622718550000|2021-06-03 11:09:10|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|437
1622718570000|2021-06-03 11:09:30|||||||||228
1622718670000|2021-06-03 11:11:10|||||||||58
1622718760000|2021-06-03 11:12:40|1843.5|1842.5|1844.5|1843|1844.5|1843|1843.5|1842.5|444
1622718770000|2021-06-03 11:12:50|||||||||73
1622718790000|2021-06-03 11:13:10|||||||||215
1622718930000|2021-06-03 11:15:30||1843.5||1843.5||1844||1843.5|605
1622718940000|2021-06-03 11:15:40|1844|1843|1843.5|1842.5|1844|1843|1843|1842|914
1622718980000|2021-06-03 11:16:20||1843||1842.5||1843||1842.5|101
1622718990000|2021-06-03 11:16:30||1843||1843||1843||1843|0
1622719010000|2021-06-03 11:16:50|||||||||125
1622719040000|2021-06-03 11:17:20|1844||1844.5||1844.5||1844||114
1622719200000|2021-06-03 11:20:00|1844|1842.5|1843.5|1842.5|1844|1842.5|1843.5|1842.5|160
1622719250000|2021-06-03 11:20:50|||||||||788
1622719320000|2021-06-03 11:22:00|||||||||136
1622719330000|2021-06-03 11:22:10|1843|1842|1843|1842|1843.5|1842.5|1842|1841|1149
1622719380000|2021-06-03 11:23:00|1843.5||1843.5||1843.5||1843.5||417
1622719390000|2021-06-03 11:23:10|1843||1843||1843||1843||0
1622719450000|2021-06-03 11:24:10|1842.5|1841.5|1842|1841|1842.5|1841.5|1840.5|1840|2527
1622719490000|2021-06-03 11:24:50|||||||||89
1622719500000|2021-06-03 11:25:00|||||||||39
1622719530000|2021-06-03 11:25:30|1842.5||1842.5||1842.5||1842.5||12
1622719620000|2021-06-03 11:27:00|||||||||169
1622719730000|2021-06-03 11:28:50|||||||||124
1622719760000|2021-06-03 11:29:20|||||||||53
1622719800000|2021-06-03 11:30:00|1842|1840.5|1841|1839.5|1842|1840.5|1841|1839.5|1159
1622719820000|2021-06-03 11:30:20|1840.5|1839|1839.5|1838.5|1840.5|1839|1839.5|1838.5|331
1622719830000|2021-06-03 11:30:30|1839|1838|1838.5|1837.5|1839|1838|1838.5|1837.5|105
1622719840000|2021-06-03 11:30:40||1837||1837||1837||1837|66
1622719860000|2021-06-03 11:31:00|1838|1836.5|1838|1836.5|1838|1837|1838|1836.5|282
1622719870000|2021-06-03 11:31:10|1837.5||1837.5||1837.5||1837.5||214
1622719900000|2021-06-03 11:31:40|1837|1835.5|1836.5|1835|1837|1835.5|1836.5|1835|160
1622719930000|2021-06-03 11:32:10|||||||||216
1622719940000|2021-06-03 11:32:20|1836|1834.5|1836|1834|1836.5|1834.5|1835.5|1833.5|6
1622719950000|2021-06-03 11:32:30|1835.5|1834.5|1838|1836.5|1838|1836.5|1835.5|1834|1603
1622719980000|2021-06-03 11:33:00|1838.5|1837|1839.5|1839|1839.5|1839|1838.5|1837|531
1622719990000|2021-06-03 11:33:10||1838.5||1838.5||1839||1838.5|584
1622720000000|2021-06-03 11:33:20|1839|1838|1839|1838|1839|1838|1838|1837.5|304
1622720040000|2021-06-03 11:34:00|||||||||345
1622720080000|2021-06-03 11:34:40|1839.5|1838.5|1840|1839|1840|1839|1839.5|1838.5|798
1622720120000|2021-06-03 11:35:20|1839.5||1839.5||1839.5||1839.5||0
1622720160000|2021-06-03 11:36:00|1840|1839.5|1840|1839.5|1840|1839.5|1840|1839.5|151
1622720170000|2021-06-03 11:36:10|1840.5||1840.5||1840.5||1840.5||175
1622720200000|2021-06-03 11:36:40|1841|1840|1842.5|1841.5|1842.5|1841.5|1841|1840|1236
1622720230000|2021-06-03 11:37:10|1843|1842|1843|1842|1843|1842|1843|1842|500
1622720240000|2021-06-03 11:37:20||1842.5||1842||1842.5||1841.5|76
1622720280000|2021-06-03 11:38:00|1842.5|1842.5|1844.5|1843.5|1844.5|1843.5|1842.5|1841.5|2395
1622720290000|2021-06-03 11:38:10|1844|1843|1843.5|1842.5|1844|1843|1843|1842|866
1622720300000|2021-06-03 11:38:20|1843|1841.5|1842.5|1841.5|1843|1841.5|1842.5|1841.5|312
1622720320000|2021-06-03 11:38:40|1842|1841|1840|1839|1842|1841|1840|1839|17
1622720340000|2021-06-03 11:39:00|1839.5|1838.5|1839|1837.5|1839.5|1838.5|1839|1837.5|226
1622720350000|2021-06-03 11:39:10|1838.5||1838.5||1838.5||1838.5||100
1622720390000|2021-06-03 11:39:50|||||||||107
1622720430000|2021-06-03 11:40:30|1838||1838.5||1838.5||1838||174
1622720440000|2021-06-03 11:40:40|1839|1838|1839|1838|1839|1838|1839|1838|162
1622720460000|2021-06-03 11:41:00|1838.5||1838.5||1839||1838.5||0
1622720480000|2021-06-03 11:41:20|1838|1837.5|1838.5|1837.5|1838.5|1837.5|1838|1837.5|342
1622720500000|2021-06-03 11:41:40|1839|1838|1840|1839|1841|1839.5|1839|1838|744
1622720520000|2021-06-03 11:42:00|1839.5||1839.5||1839.5||1839.5||0
1622720530000|2021-06-03 11:42:10|1839|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838.5|185
1622720540000|2021-06-03 11:42:20|1839|1837.5|1838.5|1837.5|1839|1837.5|1838.5|1837.5|176
1622720550000|2021-06-03 11:42:30|1838|1838|1839.5|1838|1839.5|1838|1838|1838|714
1622720560000|2021-06-03 11:42:40|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|0
1622720580000|2021-06-03 11:43:00|||||||||50
1622720600000|2021-06-03 11:43:20|1838.5||1838.5||1838.5||1838.5||0
1622720610000|2021-06-03 11:43:30|1839|1838|1840|1839|1840|1839.5|1839|1838|587
1622720650000|2021-06-03 11:44:10|||||||||504
1622720720000|2021-06-03 11:45:20|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1839.5|1838|294
1622720730000|2021-06-03 11:45:30||1838.5||1838.5||1838.5||1838.5|183
1622720760000|2021-06-03 11:46:00|||||||||29
1622720770000|2021-06-03 11:46:10|||||||||326
1622720870000|2021-06-03 11:47:50|1840|1839|1841|1840.5|1841|1840.5|1840|1839|1278
1622720880000|2021-06-03 11:48:00|1841.5|1841|1841.5|1840.5|1841.5|1841|1841.5|1840.5|317
1622720900000|2021-06-03 11:48:20|1841|1840|1841.5|1840.5|1841.5|1840.5|1841|1840|346
1622720930000|2021-06-03 11:48:50|1841|1840|1842.5|1841.5|1842.5|1841.5|1841|1840|1649
1622720940000|2021-06-03 11:49:00|1843|1842|1843|1842|1843|1842|1843|1842|0
1622720960000|2021-06-03 11:49:20|1842.5|1841.5|1842|1840.5|1842.5|1841.5|1841.5|1840.5|1263
1622720970000|2021-06-03 11:49:30|1841.5||1841.5||1841.5||1841.5||0
1622721000000|2021-06-03 11:50:00|||||||||289
1622721020000|2021-06-03 11:50:20|1841|1840|1840|1839|1841|1840|1840|1838.5|398
1622721030000|2021-06-03 11:50:30|||||||||28
1622721080000|2021-06-03 11:51:20||1839.5||1839||1839.5||1839|69
1622721110000|2021-06-03 11:51:50||1839.5||1839.5||1839.5||1839.5|0
1622721120000|2021-06-03 11:52:00|1839.5|1839|1840|1839|1840|1839|1839.5|1838.5|306
1622721130000|2021-06-03 11:52:10|||||||||85
1622721140000|2021-06-03 11:52:20|1839.5|1839.5|1840|1839|1840|1839.5|1839.5|1839|300
1622721180000|2021-06-03 11:53:00|||||||||500
1622721190000|2021-06-03 11:53:10||1839.5||1839||1839.5||1839|0
1622721280000|2021-06-03 11:54:40|1840.5|1839.5|1840.5|1839|1841.5|1840.5|1840.5|1839|1109
1622721300000|2021-06-03 11:55:00||1839.5||1839.5||1839.5||1839.5|0
1622721320000|2021-06-03 11:55:20|1841|1840|1841|1840|1842|1840.5|1841|1839.5|763
1622721350000|2021-06-03 11:55:50||1840.5||1840.5||1840.5||1840.5|0
1622721360000|2021-06-03 11:56:00|1840.5|1840|1839.5|1838.5|1840.5|1840|1839.5|1838.5|916
1622721400000|2021-06-03 11:56:40|1839||1839.5||1839.5||1839||4
1622721430000|2021-06-03 11:57:10|1840|1839|1841.5|1840|1841.5|1840|1840|1838.5|1083
1622721440000|2021-06-03 11:57:20|1841||1841||1841||1841||0
1622721470000|2021-06-03 11:57:50|1840.5|1839.5|1840.5|1839|1841|1840|1840|1839|950
1622721500000|2021-06-03 11:58:20||1839.5||1839.5||1840||1839.5|738
1622721510000|2021-06-03 11:58:30||1839||1839||1839||1839|0
1622721560000|2021-06-03 11:59:20|1841|1839.5|1841|1840|1841|1840|1841|1839.5|303
1622721590000|2021-06-03 11:59:50|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1903
1622721620000|2021-06-03 12:00:20|1841|1840|1839|1837.5|1841|1840.5|1838.5|1837|1429
1622721630000|2021-06-03 12:00:30|1838.5||1838.5||1838.5||1838.5||385
1622721670000|2021-06-03 12:01:10|1839|1838|1840|1839|1840|1839.5|1838.5|1838|670
1622721680000|2021-06-03 12:01:20|||||||||22
1622721770000|2021-06-03 12:02:50|1839.5|1838.5|1839|1838|1839.5|1838.5|1838.5|1837|990
1622721800000|2021-06-03 12:03:20|1838.5||1839||1839||1838.5||0
1622721810000|2021-06-03 12:03:30|1838.5|1837.5|1838|1837.5|1838.5|1837.5|1838|1837.5|70
1622721820000|2021-06-03 12:03:40|1838.5|1837|1839|1837.5|1839|1838|1838.5|1837|330
1622721840000|2021-06-03 12:04:00||1838||1838||1838||1838|6
1622721870000|2021-06-03 12:04:30|1839.5|1838.5|1840|1839.5|1840|1839.5|1839.5|1838|412
1622721880000|2021-06-03 12:04:40|||||||||28
1622721910000|2021-06-03 12:05:10||1839||1839||1839||1839|0
1622721920000|2021-06-03 12:05:20|||||||||100
1622721930000|2021-06-03 12:05:30|1839.5|1838.5|1840|1839|1840|1839|1839|1838.5|1414
1622722050000|2021-06-03 12:07:30||1839.5||1839.5||1839.5||1839.5|1
1622722060000|2021-06-03 12:07:40|1839.5|1839|1839.5|1838.5|1839.5|1839|1839.5|1838.5|424
1622722090000|2021-06-03 12:08:10||1839||1839||1839||1839|40
1622722100000|2021-06-03 12:08:20|1840|1839.5|1840|1839.5|1840|1839.5|1840|1839.5|62
1622722120000|2021-06-03 12:08:40|1840.5|1840|1841|1840|1841|1840.5|1840.5|1839.5|297
1622722130000|2021-06-03 12:08:50|1840.5|1839.5|1841|1839.5|1841|1839.5|1840|1839|873
1622722210000|2021-06-03 12:10:10|1840.5||1840.5||1840.5||1840.5||0
1622722240000|2021-06-03 12:10:40|||||||||3
1622722310000|2021-06-03 12:11:50||1840||1840||1840||1840|0
1622722320000|2021-06-03 12:12:00|1840|1839.5|1839.5|1838.5|1840|1839.5|1839.5|1838.5|110728
1622722450000|2021-06-03 12:14:10|1840|1839|1840.5|1839.5|1840.5|1839.5|1840|1839|93
1622722470000|2021-06-03 12:14:30|||||||||3
1622722480000|2021-06-03 12:14:40||1839||1839||1839||1839|249
1622722490000|2021-06-03 12:14:50||1839.5||1839.5||1839.5||1839.5|0
1622722500000|2021-06-03 12:15:00||1839||1839||1839||1839|47
1622722510000|2021-06-03 12:15:10||1839.5||1839||1839.5||1839|0
1622722520000|2021-06-03 12:15:20||1839.5||1839||1839.5||1839|0
1622722560000|2021-06-03 12:16:00|||||||||115
1622722590000|2021-06-03 12:16:30|1841|1839.5|1841|1840|1842|1840.5|1841|1839.5|541
1622722650000|2021-06-03 12:17:30|1841.5|1840.5|1842|1840.5|1842|1840.5|1841.5|1840.5|143
1622722680000|2021-06-03 12:18:00|1841.5|1840|1840.5|1839.5|1841.5|1840|1840.5|1839.5|486
1622722690000|2021-06-03 12:18:10|1841||1840.5||1841||1840.5||0
1622722710000|2021-06-03 12:18:30|1841|1840|1841.5|1840|1841.5|1840|1841|1840|0
1622722750000|2021-06-03 12:19:10|||||||||576
1622722760000|2021-06-03 12:19:20|1841||1841.5||1841.5||1841||3
1622722800000|2021-06-03 12:20:00|1842|1840.5|1842|1841|1843|1841|1842|1840.5|674
1622722810000|2021-06-03 12:20:10||1840.5||1841||1841||1840.5|192
1622722900000|2021-06-03 12:21:40|||||||||219
1622722910000|2021-06-03 12:21:50|1841.5|1840.5|1840.5|1839.5|1841.5|1840.5|1840.5|1839|840
1622722920000|2021-06-03 12:22:00|1840|1839|1839|1838.5|1840.5|1839|1839|1838|1704
1622722930000|2021-06-03 12:22:10|1838.5|1838|1838|1836.5|1838.5|1838|1838|1836.5|249
1622722940000|2021-06-03 12:22:20||1837||1837||1837||1837|8
1622722980000|2021-06-03 12:23:00|1838.5|1837.5|1838|1837|1839|1837.5|1838|1837|323
1622722990000|2021-06-03 12:23:10|1837.5|1836.5|1836|1835|1837.5|1837|1836|1835|476
1622723010000|2021-06-03 12:23:30|1835.5|1834.5|1836|1834.5|1836|1835.5|1835.5|1834.5|384
1622723040000|2021-06-03 12:24:00||1835||1834.5||1835||1834.5|92
1622723080000|2021-06-03 12:24:40|1836.5|1835|1837.5|1836|1838.5|1836.5|1836.5|1835|282
1622723110000|2021-06-03 12:25:10||1836.5||1836.5||1837||1836.5|188
1622723130000|2021-06-03 12:25:30|1837|1836|1836|1835|1837|1836|1836|1835|1068
1622723150000|2021-06-03 12:25:50|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1834|692
1622723180000|2021-06-03 12:26:20|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|391
1622723190000|2021-06-03 12:26:30|||||||||1000
1622723200000|2021-06-03 12:26:40|1834|1834|1835.5|1834.5|1836|1835|1834|1834|835
1622723210000|2021-06-03 12:26:50|1835||1835||1835||1835||0
1622723240000|2021-06-03 12:27:20|1836||1836||1836||1836||0
1622723260000|2021-06-03 12:27:40|1835.5|1835|1836|1835|1836|1835|1835.5|1835|162
1622723300000|2021-06-03 12:28:20|1835.5|1834|1836|1834.5|1836|1834.5|1835.5|1833.5|133
1622723340000|2021-06-03 12:29:00|1835.5|1834|1834|1833|1835.5|1834.5|1834|1832.5|1069
1622723350000|2021-06-03 12:29:10|1833.5|1832.5|1834|1832.5|1834|1832.5|1833|1831.5|275
1622723380000|2021-06-03 12:29:40|||||||||1
1622723410000|2021-06-03 12:30:10|||||||||50
1622723460000|2021-06-03 12:31:00||1833||1833||1833||1833|119
1622723570000|2021-06-03 12:32:50|||||||||20
1622723580000|2021-06-03 12:33:00|||||||||1156
1622723620000|2021-06-03 12:33:40|1835|1833.5|1834.5|1833.5|1835.5|1833.5|1834.5|1832.5|1953
1622723640000|2021-06-03 12:34:00|1834|1833|1832.5|1831|1834|1833|1832.5|1830.5|639
1622723650000|2021-06-03 12:34:10|1832||1832||1832||1832||0
1622723660000|2021-06-03 12:34:20|1831.5|1830.5|1831.5|1830|1831.5|1830.5|1831.5|1830|80
1622723680000|2021-06-03 12:34:40|||||||||163
1622723700000|2021-06-03 12:35:00|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|10
1622723720000|2021-06-03 12:35:20|||||||||105
1622723740000|2021-06-03 12:35:40|1830.5|1829|1830.5|1829|1830.5|1829|1830|1829|365
1622723760000|2021-06-03 12:36:00|1831|1829.5|1831.5|1830.5|1832.5|1831|1831|1829.5|193
1622723780000|2021-06-03 12:36:20|1830.5|1830|1830.5|1829|1831|1830|1830|1829|2239
1622723790000|2021-06-03 12:36:30||1829.5||1829.5||1829.5||1829.5|163
1622723810000|2021-06-03 12:36:50|1831|1830|1831|1830|1831.5|1830.5|1830.5|1829.5|8335
1622723820000|2021-06-03 12:37:00|1830.5|1829.5|1830.5|1829.5|1830.5|1830|1830.5|1829.5|462
1622723830000|2021-06-03 12:37:10||1829||1829||1829||1829|351
1622723840000|2021-06-03 12:37:20|||||||||18
1622723850000|2021-06-03 12:37:30|||||||||2206
1622723860000|2021-06-03 12:37:40|||||||||86
1622723870000|2021-06-03 12:37:50|||||||||67
1622723900000|2021-06-03 12:38:20||1828.5||1828.5||1828.5||1828.5|0
1622723910000|2021-06-03 12:38:30|1830|1828|1829.5|1827.5|1830|1828|1829.5|1827.5|65
1622723920000|2021-06-03 12:38:40|1829|1827|1828.5|1827|1829|1827|1828.5|1827|137
1622723930000|2021-06-03 12:38:50||1827.5||1827||1827.5||1827|179
1622723940000|2021-06-03 12:39:00|1828||1828.5||1828.5||1828||1513
1622723960000|2021-06-03 12:39:20|1829|1827.5|1828.5|1827.5|1829.5|1828|1828.5|1827.5|637
1622724010000|2021-06-03 12:40:10|||||||||924
1622724030000|2021-06-03 12:40:30|||||||||2
1622724060000|2021-06-03 12:41:00|||||||||81
1622724090000|2021-06-03 12:41:30|1829||1829||1829.5||1829||133
1622724100000|2021-06-03 12:41:40|1828.5||1828.5||1828.5||1828.5||0
1622724110000|2021-06-03 12:41:50|1828||1828.5||1828.5||1828||105
1622724130000|2021-06-03 12:42:10||1827||1827.5||1827.5||1827|120
1622724140000|2021-06-03 12:42:20|1828|1827|1828|1827|1828|1827|1828|1827|384
1622724160000|2021-06-03 12:42:40|1827.5|1826.5|1827|1826|1827.5|1826.5|1827|1826|442
1622724180000|2021-06-03 12:43:00|1827.5|1826.5|1827.5|1826|1827.5|1826.5|1827.5|1826|424
1622724240000|2021-06-03 12:44:00|1828|1826.5|1829|1827.5|1829|1827.5|1827.5|1826.5|1146
1622724300000|2021-06-03 12:45:00|||||||||300
1622724320000|2021-06-03 12:45:20|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1827.5|126
1622724340000|2021-06-03 12:45:40|1829|1828|1829|1828|1829|1828|1829|1828|201
1622724350000|2021-06-03 12:45:50|1829.5|1828.5|1829.5|1829|1829.5|1829|1829.5|1828.5|305
1622724360000|2021-06-03 12:46:00|1830||1830||1830||1830||413
1622724370000|2021-06-03 12:46:10|1830.5|1829.5|1831|1830|1831|1830|1830.5|1829.5|253
1622724380000|2021-06-03 12:46:20|||||||||50
1622724390000|2021-06-03 12:46:30|1830.5|1829.5|1828.5|1827.5|1830.5|1829.5|1828.5|1827.5|1355
1622724400000|2021-06-03 12:46:40||1827||1827||1827||1827|0
1622724410000|2021-06-03 12:46:50|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|156
1622724420000|2021-06-03 12:47:00|||||||||32
1622724430000|2021-06-03 12:47:10||1828||1828||1828||1828|0
1622724450000|2021-06-03 12:47:30|1830|1828.5|1830|1828.5|1830.5|1828.5|1830|1828.5|25
1622724460000|2021-06-03 12:47:40|1830.5|1829|1830.5|1829|1830.5|1829|1830.5|1829|60
1622724660000|2021-06-03 12:51:00||1829.5||1829.5||1829.5||1829.5|83
1622724710000|2021-06-03 12:51:50||1830||1830||1830||1830|0
1622724720000|2021-06-03 12:52:00|1831||1831||1831||1831||326
1622724780000|2021-06-03 12:53:00|1830.5|1830.5|1831|1830.5|1831|1830.5|1830.5|1830.5|414
1622724790000|2021-06-03 12:53:10|1831.5|1831|1831|1830|1831.5|1831|1831|1830|3224
1622724800000|2021-06-03 12:53:20|||||||||265
1622724820000|2021-06-03 12:53:40|1830.5|1829.5|1830.5|1829|1830.5|1829.5|1830|1828.5|1313
1622724910000|2021-06-03 12:55:10|||||||||276
1622724930000|2021-06-03 12:55:30|1830|1828.5|1830|1828.5|1830|1828.5|1830|1828.5|633
1622724960000|2021-06-03 12:56:00|||||||||157
1622724970000|2021-06-03 12:56:10|||||||||274
1622724980000|2021-06-03 12:56:20|||||||||27
1622725040000|2021-06-03 12:57:20|||||||||55
1622725070000|2021-06-03 12:57:50||1829||1829||1829||1829|0
1622725080000|2021-06-03 12:58:00|1830.5||1830.5||1830.5||1830.5||0
1622725130000|2021-06-03 12:58:50|||||||||8
1622725140000|2021-06-03 12:59:00|1830||1830.5||1830.5||1830||0
1622725160000|2021-06-03 12:59:20|||||||||2
1622725170000|2021-06-03 12:59:30|1830||1830||1830||1830||0
1622725180000|2021-06-03 12:59:40|||||||||2066
1622725200000|2021-06-03 13:00:00|1830.5|1829.5|1831|1829.5|1831|1829.5|1830.5|1829.5|100
1622725220000|2021-06-03 13:00:20|1830.5||1830.5||1830.5||1830.5||0
1622725290000|2021-06-03 13:01:30|1831|1830|1831|1830|1831|1830|1831|1830|218
1622725380000|2021-06-03 13:03:00|||||||||136
1622725390000|2021-06-03 13:03:10|||||||||200
1622725400000|2021-06-03 13:03:20|||||||||4000
1622725460000|2021-06-03 13:04:20|||||||||3660
1622725480000|2021-06-03 13:04:40|1831.5|1830.5|1831|1830|1831.5|1830.5|1831|1830|2860
1622725520000|2021-06-03 13:05:20|1831.5|1830.5|1831|1830.5|1831.5|1830.5|1831|1830.5|12
1622725530000|2021-06-03 13:05:30|||||||||28
1622725540000|2021-06-03 13:05:40|1831.5|1831|1831.5|1830.5|1831.5|1831|1831.5|1830.5|1125
1622725590000|2021-06-03 13:06:30|1832|1831.5|1835.5|1834|1836|1834.5|1832|1831|13265
1622725610000|2021-06-03 13:06:50|1836|1834.5|1835|1834|1836|1835|1834.5|1834|2398
1622725620000|2021-06-03 13:07:00|||||||||3085
1622725640000|2021-06-03 13:07:20|1834|1833.5|1834|1833.5|1834|1833.5|1834|1833.5|818
1622725670000|2021-06-03 13:07:50|1834.5|1834|1837.5|1836|1838|1836|1834|1833.5|6642
1622725690000|2021-06-03 13:08:10|||||||||50
1622725700000|2021-06-03 13:08:20|1838|1836.5|1839|1838|1839|1838|1838|1836.5|400
1622725710000|2021-06-03 13:08:30|1839.5|1838.5|1840|1839|1840|1839|1839.5|1838.5|2375
1622725720000|2021-06-03 13:08:40||1839.5||1839.5||1839.5||1839.5|70
1622725730000|2021-06-03 13:08:50|1841|1840|1842|1840.5|1842|1840.5|1841|1839.5|201
1622725750000|2021-06-03 13:09:10|||||||||540
1622725760000|2021-06-03 13:09:20||1841||1840.5||1841||1840.5|150
1622725770000|2021-06-03 13:09:30|1841.5|1841|1841.5|1840.5|1841.5|1841|1841.5|1840|963
1622725800000|2021-06-03 13:10:00|||||||||156
1622725840000|2021-06-03 13:10:40|1841|1840|1841|1840|1841|1840|1841|1840|163
1622725850000|2021-06-03 13:10:50|1841.5||1841.5||1841.5||1841.5||220
1622725860000|2021-06-03 13:11:00|1841|1840.5|1841|1840|1841|1840.5|1841|1840|56
1622725960000|2021-06-03 13:12:40|1840.5|1840.5|1839.5|1838.5|1840.5|1840.5|1839.5|1838|2773
1622726040000|2021-06-03 13:14:00|1840|1839|1839.5|1838.5|1841|1840.5|1839.5|1838.5|1707
1622726050000|2021-06-03 13:14:10|1840|1839|1841|1840|1841|1840|1840|1839|616
1622726110000|2021-06-03 13:15:10|||||||||127
1622726140000|2021-06-03 13:15:40|||||||||500
1622726150000|2021-06-03 13:15:50|||||||||127
1622726180000|2021-06-03 13:16:20|||||||||200
1622726210000|2021-06-03 13:16:50|||||||||200
1622726220000|2021-06-03 13:17:00||1840.5||1840.5||1840.5||1840.5|0
1622726230000|2021-06-03 13:17:10||1840||1840||1840||1840|307
1622726290000|2021-06-03 13:18:10|||||||||138
1622726380000|2021-06-03 13:19:40|1840.5|1839.5|1839|1838|1840.5|1839.5|1838.5|1837.5|1370
1622726390000|2021-06-03 13:19:50|||||||||159
1622726400000|2021-06-03 13:20:00|||||||||1
1622726410000|2021-06-03 13:20:10|||||||||46
1622726430000|2021-06-03 13:20:30|1838.5|1837.5|1837.5|1836.5|1838.5|1837.5|1837.5|1836.5|802
1622726480000|2021-06-03 13:21:20|1838|1837|1839|1838|1839|1838|1838|1837|216
1622726490000|2021-06-03 13:21:30|1838.5|1838.5|1839|1838|1839|1838.5|1838.5|1838|327
1622726500000|2021-06-03 13:21:40|1838.5|1837.5|1838.5|1837.5|1839|1837.5|1838|1837.5|494
1622726510000|2021-06-03 13:21:50|1839||1839||1839||1839||370
1622726520000|2021-06-03 13:22:00|1838.5||1838.5||1838.5||1838.5||0
1622726560000|2021-06-03 13:22:40||1838||1838||1838||1838|30
1622726570000|2021-06-03 13:22:50|1839|1838.5|1839|1838.5|1839|1838.5|1839|1838.5|128
1622726590000|2021-06-03 13:23:10|||||||||10
1622726610000|2021-06-03 13:23:30|1839.5|1839|1841|1839.5|1841|1839.5|1839.5|1838.5|203
1622726620000|2021-06-03 13:23:40|1840.5|1839|1840.5|1839|1840.5|1839|1840|1839|264
1622726650000|2021-06-03 13:24:10|1840||1840||1840||1840||0
1622726700000|2021-06-03 13:25:00|1840.5|1839.5|1841|1839.5|1841|1839.5|1840.5|1839.5|311
1622726710000|2021-06-03 13:25:10|1840.5||1840.5||1840.5||1840.5||0
1622726750000|2021-06-03 13:25:50|1840|1840|1841|1840|1841|1840|1840|1840|360
1622726770000|2021-06-03 13:26:10|1840.5|1839.5|1840|1839.5|1840.5|1839.5|1840|1839.5|470
1622726780000|2021-06-03 13:26:20|1840.5|1839|1840.5|1839.5|1840.5|1839.5|1839|1838|1594
1622726810000|2021-06-03 13:26:50|1839.5|1839|1839.5|1839|1839.5|1839|1839.5|1839|108
1622726830000|2021-06-03 13:27:10|1839|1838.5|1838.5|1837.5|1839|1838.5|1838.5|1837.5|458
1622726840000|2021-06-03 13:27:20|1838|1837|1838|1837|1838|1837|1838|1837|108
1622726880000|2021-06-03 13:28:00|1837.5|1836.5|1837|1836|1837.5|1836.5|1837|1836|206
1622726910000|2021-06-03 13:28:30|1836.5|1835.5|1836.5|1835.5|1837|1835.5|1836.5|1835.5|143
1622726990000|2021-06-03 13:29:50|1837|1836|1837|1836|1837|1836.5|1836.5|1836|2372
1622727000000|2021-06-03 13:30:00|1837.5|1836.5|1838.5|1837.5|1838.5|1837.5|1837.5|1836.5|735
1622727010000|2021-06-03 13:30:10|1838|1837|1838|1836.5|1838|1837|1837.5|1836.5|297
1622727030000|2021-06-03 13:30:30|1838.5|1837|1838.5|1837|1838.5|1837|1838|1837|0
1622727040000|2021-06-03 13:30:40||1837.5||1837||1837.5||1837|0
1622727060000|2021-06-03 13:31:00|1838|1837.5|1838|1837|1838|1837.5|1838|1837|0
1622727080000|2021-06-03 13:31:20|1838.5|1837.5|1839|1838|1839|1838|1838.5|1837|1071
1622727090000|2021-06-03 13:31:30|||||||||70
1622727140000|2021-06-03 13:32:20|1838.5|1837.5|1839|1837.5|1839|1838|1838|1837.5|358
1622727150000|2021-06-03 13:32:30|1838.5||1838.5||1838.5||1838.5||0
1622727160000|2021-06-03 13:32:40|1838|1837|1836.5|1835|1838|1837|1835.5|1834.5|3231
1622727180000|2021-06-03 13:33:00|||||||||4
1622727250000|2021-06-03 13:34:10|1837|1835.5|1838|1836.5|1839.5|1838|1837|1835.5|1470
1622727260000|2021-06-03 13:34:20|1838.5|1837|1838.5|1836.5|1838.5|1837|1838.5|1836.5|0
1622727270000|2021-06-03 13:34:30|1838||1838||1838||1838||0
1622727280000|2021-06-03 13:34:40|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|0
1622727290000|2021-06-03 13:34:50|||||||||623
1622727390000|2021-06-03 13:36:30|||||||||630
1622727400000|2021-06-03 13:36:40||1837.5||1837.5||1837.5||1837.5|635
1622727410000|2021-06-03 13:36:50|1839.5|1838|1838.5|1837.5|1839.5|1838|1838.5|1837.5|607
1622727420000|2021-06-03 13:37:00||1838||1838||1838||1838|58
1622727460000|2021-06-03 13:37:40|1839|1839|1840|1839|1840|1839|1839|1839|729
1622727490000|2021-06-03 13:38:10|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838.5|678
1622727500000|2021-06-03 13:38:20|1839|1838|1838|1836.5|1839|1838|1838|1836.5|958
1622727510000|2021-06-03 13:38:30|1837.5||1837||1837.5||1837||129
1622727530000|2021-06-03 13:38:50|||||||||12
1622727540000|2021-06-03 13:39:00||1836||1836||1836||1836|132
1622727560000|2021-06-03 13:39:20||1836.5||1836.5||1836.5||1836.5|43
1622727610000|2021-06-03 13:40:10|1836.5|1836|1835.5|1834|1836.5|1836|1835.5|1834|1204
1622727650000|2021-06-03 13:40:50|1836|1834.5|1836.5|1835|1837|1835.5|1836|1834.5|398
1622727660000|2021-06-03 13:41:00|1837||1836.5||1837||1836.5||0
1622727670000|2021-06-03 13:41:10|1836|1834.5|1835|1834|1836|1834.5|1834.5|1834|691
1622727680000|2021-06-03 13:41:20|1834.5|1833.5|1833.5|1832|1834.5|1833.5|1833.5|1832|199
1622727720000|2021-06-03 13:42:00|1833||1833||1833||1833||1
1622727750000|2021-06-03 13:42:30|||||||||45
1622727770000|2021-06-03 13:42:50|1832.5|1831|1832|1830.5|1833|1831|1832|1830.5|282
1622727780000|2021-06-03 13:43:00|1831.5||1831.5||1831.5||1831.5||0
1622727820000|2021-06-03 13:43:40|1831|1829.5|1831.5|1829.5|1831.5|1829.5|1831|1829|226
1622727830000|2021-06-03 13:43:50|1831|1829|1831|1829.5|1831|1829.5|1831|1829|4
1622727840000|2021-06-03 13:44:00|1831.5|1830|1831.5|1830|1831.5|1830|1831.5|1830|0
1622727850000|2021-06-03 13:44:10|1831|1829.5|1830.5|1829.5|1831|1830|1830.5|1829.5|0
1622727860000|2021-06-03 13:44:20|1830|1829|1830|1828.5|1830|1829|1828|1827.5|694
1622727870000|2021-06-03 13:44:30|1830.5|1829|1830.5|1829|1831|1829.5|1830.5|1829|174
1622727880000|2021-06-03 13:44:40||1829.5||1829.5||1829.5||1829.5|0
1622727920000|2021-06-03 13:45:20||1830||1830||1830||1830|2
1622727930000|2021-06-03 13:45:30|1831|1830.5|1831|1830.5|1831|1830.5|1831|1829.5|1
1622727940000|2021-06-03 13:45:40|1831.5|1831|1831.5|1830.5|1831.5|1831|1831.5|1830.5|662
1622728060000|2021-06-03 13:47:40|1831||1831.5||1831.5||1831||22
1622728070000|2021-06-03 13:47:50|||||||||425
1622728090000|2021-06-03 13:48:10|1831|1831|1832.5|1831.5|1832.5|1831.5|1831|1830.5|2476
1622728110000|2021-06-03 13:48:30|1832|1831|1831.5|1830.5|1832|1831|1831|1830.5|1609
1622728120000|2021-06-03 13:48:40|1831||1831||1831||1831||632
1622728130000|2021-06-03 13:48:50|1830.5|1829.5|1830|1829|1830.5|1830|1830|1829|35
1622728200000|2021-06-03 13:50:00|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|298
1622728220000|2021-06-03 13:50:20||1829||1828.5||1829||1828.5|236
1622728240000|2021-06-03 13:50:40|||||||||292
1622728250000|2021-06-03 13:50:50||1829||1829||1829||1829|0
1622728260000|2021-06-03 13:51:00|1830|1829.5|1830.5|1829|1831|1829.5|1830|1829|501
1622728280000|2021-06-03 13:51:20|1830|1828.5|1829.5|1828.5|1830|1828.5|1829.5|1828.5|3599
1622728320000|2021-06-03 13:52:00|||||||||205
1622728360000|2021-06-03 13:52:40|1830|1829|1830|1829|1830|1829|1830|1829|64
1622728390000|2021-06-03 13:53:10|1829.5|1828.5|1830|1829|1830|1829|1829.5|1828.5|10
1622728410000|2021-06-03 13:53:30|1829.5|1828.5|1830|1828.5|1830|1829|1829.5|1828.5|46
1622728440000|2021-06-03 13:54:00|1829.5||1829.5||1829.5||1829.5||5
1622728450000|2021-06-03 13:54:10|1829|1828|1828.5|1827.5|1829|1828|1828.5|1827.5|370
1622728470000|2021-06-03 13:54:30|1829|1828|1829|1828.5|1829.5|1828.5|1829|1828|710
1622728500000|2021-06-03 13:55:00||1828||1828.5||1828.5||1828|412
1622728540000|2021-06-03 13:55:40|||||||||200
1622728550000|2021-06-03 13:55:50|1829.5|1829|1829.5|1828.5|1829.5|1829|1829|1828.5|189
1622728560000|2021-06-03 13:56:00|1829||1829||1829||1829||0
1622728590000|2021-06-03 13:56:30|1829.5|1829|1829.5|1829|1829.5|1829|1829.5|1828.5|224
1622728610000|2021-06-03 13:56:50|1830|1829.5|1830|1828.5|1830.5|1830|1830|1828.5|2050
1622728620000|2021-06-03 13:57:00|||||||||1000
1622728640000|2021-06-03 13:57:20||1829||1829||1829||1829|0
1622728660000|2021-06-03 13:57:40|||||||||26
1622728700000|2021-06-03 13:58:20|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829|1827.5|750
1622728810000|2021-06-03 14:00:10|1830|1829|1830.5|1830|1830.5|1830|1830|1829|1395
1622728820000|2021-06-03 14:00:20|1831|1830.5|1831|1830.5|1831|1830.5|1831|1830.5|694
1622728830000|2021-06-03 14:00:30|1832|1831|1832|1831.5|1832.5|1831.5|1832|1831|80
1622728840000|2021-06-03 14:00:40|1831.5|1831|1832|1831.5|1832|1831.5|1831.5|1831|498
1622728860000|2021-06-03 14:01:00|1832.5|1832|1833.5|1832.5|1833.5|1832.5|1832.5|1832|509
1622728880000|2021-06-03 14:01:20|1833|1832|1831.5|1831|1833|1832|1831.5|1831|1075
1622728890000|2021-06-03 14:01:30|1831|1830.5|1830.5|1830|1831.5|1830.5|1830.5|1830|1081
1622728900000|2021-06-03 14:01:40|1831|1830.5|1831|1830.5|1831|1830.5|1831|1830.5|0
1622728920000|2021-06-03 14:02:00|1831.5|1831|1831.5|1831|1831.5|1831|1831.5|1831|941
1622728940000|2021-06-03 14:02:20|||||||||90
1622728970000|2021-06-03 14:02:50|1831|1830.5|1831|1830.5|1831|1831|1831|1830.5|99
1622728980000|2021-06-03 14:03:00|1830.5|1829.5|1830.5|1830|1831|1830.5|1830.5|1829.5|463
1622728990000|2021-06-03 14:03:10|1831|1830.5|1831|1829.5|1831|1830.5|1830|1829|1742
1622729000000|2021-06-03 14:03:20|1831.5|1830|1831.5|1831|1831.5|1831|1831.5|1830|323
1622729030000|2021-06-03 14:03:50|1832|1831.5|1833|1831.5|1833|1831.5|1832|1831.5|395
1622729060000|2021-06-03 14:04:20|||||||||48
1622729090000|2021-06-03 14:04:50|||||||||59
1622729200000|2021-06-03 14:06:40|||||||||1
1622729220000|2021-06-03 14:07:00||1832||1832||1832||1832|5
1622729230000|2021-06-03 14:07:10|||||||||4
1622729240000|2021-06-03 14:07:20|1833.5|1832.5|1833.5|1833|1833.5|1833|1833.5|1832.5|536
1622729290000|2021-06-03 14:08:10|||||||||93
1622729320000|2021-06-03 14:08:40|1833|1832.5|1832.5|1832|1833.5|1832.5|1832.5|1832|738
1622729330000|2021-06-03 14:08:50||1831.5||1831.5||1831.5||1831.5|134
1622729340000|2021-06-03 14:09:00|1833|1832|1836.5|1835|1836.5|1835|1833|1832|1557
1622729400000|2021-06-03 14:10:00|||||||||2
1622729410000|2021-06-03 14:10:10|1837|1835.5|1837|1836|1837|1836|1837|1835.5|101
1622729420000|2021-06-03 14:10:20|1837.5|1836.5|1838|1837|1839|1837|1837.5|1836.5|367
1622729440000|2021-06-03 14:10:40|1837.5|1836.5|1837|1836|1837.5|1836.5|1837|1836|1513
1622729450000|2021-06-03 14:10:50|1836.5|1835.5|1836.5|1836|1837|1836|1836.5|1835.5|746
1622729460000|2021-06-03 14:11:00|1837|1836.5|1837.5|1836.5|1837.5|1836.5|1837|1836.5|811
1622729470000|2021-06-03 14:11:10|1837|1836|1837|1836|1837|1836|1836|1835.5|968
1622729490000|2021-06-03 14:11:30|1837.5|1836.5|1837.5|1836.5|1837.5|1837|1837.5|1836.5|110
1622729500000|2021-06-03 14:11:40|||||||||176
1622729550000|2021-06-03 14:12:30||1837||1837||1837||1837|0
1622729570000|2021-06-03 14:12:50|||||||||25
1622729580000|2021-06-03 14:13:00|1837|1836.5|1837|1836|1837|1836.5|1836.5|1835.5|1397
1622729620000|2021-06-03 14:13:40|1837.5|1836.5|1837|1836|1837.5|1836.5|1837|1836|764
1622729650000|2021-06-03 14:14:10|||||||||565
1622729660000|2021-06-03 14:14:20|||||||||1
1622729680000|2021-06-03 14:14:40|1837.5|1836.5|1837.5|1837|1839|1837.5|1837.5|1836.5|1391
1622729690000|2021-06-03 14:14:50|1837|1836.5|1836.5|1835.5|1837|1836.5|1836|1835.5|544
1622729700000|2021-06-03 14:15:00|1837|1836|1837|1836.5|1837.5|1836.5|1837|1835|612
1622729720000|2021-06-03 14:15:20|1836.5|1836|1836.5|1835.5|1837|1836|1836|1835|995
1622729750000|2021-06-03 14:15:50|1836|1835|1835.5|1835|1836|1835|1835.5|1835|146
1622729760000|2021-06-03 14:16:00|1835|1834.5|1835.5|1834.5|1835.5|1834.5|1835|1834.5|419
1622729780000|2021-06-03 14:16:20|1835|1834|1835|1834|1835|1834|1835|1834|164
1622729790000|2021-06-03 14:16:30|1834.5||1834.5||1834.5||1834.5||0
1622729830000|2021-06-03 14:17:10||1833.5||1833.5||1833.5||1833.5|0
1622729860000|2021-06-03 14:17:40|||||||||100
1622729870000|2021-06-03 14:17:50|1834|1833|1833.5|1832.5|1834|1833|1833.5|1832|435
1622729880000|2021-06-03 14:18:00|||||||||48
1622729920000|2021-06-03 14:18:40|1834|1833|1834.5|1833.5|1834.5|1833.5|1834|1833|432
1622729930000|2021-06-03 14:18:50|1834|1833|1833|1832|1834|1833|1833|1832|1160
1622729950000|2021-06-03 14:19:10|1833.5|1832.5|1834.5|1833|1834.5|1833|1833|1832.5|383
1622729960000|2021-06-03 14:19:20||1833.5||1833.5||1833.5||1833.5|0
1622730010000|2021-06-03 14:20:10||1834||1834||1834||1833.5|597
1622730040000|2021-06-03 14:20:40|||||||||30
1622730070000|2021-06-03 14:21:10|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|592
1622730120000|2021-06-03 14:22:00||1835||1835||1835||1835|0
1622730130000|2021-06-03 14:22:10|1836|1835.5|1836|1835.5|1836.5|1835.5|1836|1835.5|290
1622730180000|2021-06-03 14:23:00|1835.5|1835|1835.5|1834.5|1836|1835|1835.5|1834.5|1306
1622730210000|2021-06-03 14:23:30|1835|1834|1833|1832|1835|1834.5|1833|1832|1295
1622730260000|2021-06-03 14:24:20||1832.5||1832.5||1832.5||1832.5|10
1622730270000|2021-06-03 14:24:30|1834|1833|1834.5|1833.5|1834.5|1833.5|1833.5|1832.5|520
1622730290000|2021-06-03 14:24:50||1833||1833.5||1833.5||1833|0
1622730310000|2021-06-03 14:25:10|1834|1833|1833|1832|1834|1833|1832.5|1832|552
1622730320000|2021-06-03 14:25:20|1832.5||1832.5||1832.5||1832.5||0
1622730340000|2021-06-03 14:25:40|1833||1833||1833||1833||2
1622730380000|2021-06-03 14:26:20|1832.5||1832.5||1832.5||1832.5||0
1622730430000|2021-06-03 14:27:10|1832|1831.5|1832|1831.5|1832.5|1831.5|1832|1831.5|1086
1622730440000|2021-06-03 14:27:20||1831||1830.5||1831||1830.5|466
1622730450000|2021-06-03 14:27:30||1831||1831||1831||1831|0
1622730470000|2021-06-03 14:27:50|||||||||1
1622730500000|2021-06-03 14:28:20|||||||||2941
1622730510000|2021-06-03 14:28:30|||||||||678
1622730520000|2021-06-03 14:28:40|1832.5|1831.5|1834|1833|1834|1833|1832.5|1831.5|2318
1622730560000|2021-06-03 14:29:20|||||||||310
1622730570000|2021-06-03 14:29:30|1833.5||1833.5||1833.5||1833.5||0
1622730580000|2021-06-03 14:29:40|||||||||100
1622730620000|2021-06-03 14:30:20|1834|1833.5|1834|1833.5|1834|1833.5|1834|1833.5|231
1622730630000|2021-06-03 14:30:30|1834.5|1834|1835|1834.5|1835.5|1834.5|1834|1834|313
1622730640000|2021-06-03 14:30:40||1834||1834||1834||1834|846
1622730650000|2021-06-03 14:30:50|1835.5|1834.5|1835.5|1834.5|1836|1834.5|1835.5|1834.5|393
1622730660000|2021-06-03 14:31:00|1836||1836||1836||1836||0
1622730670000|2021-06-03 14:31:10|1836.5|1835|1837|1836.5|1837.5|1836.5|1836.5|1835|549
1622730680000|2021-06-03 14:31:20|1837.5|1837|1837|1836.5|1837.5|1837|1837|1836.5|272
1622730690000|2021-06-03 14:31:30|1837.5|1837|1838.5|1837|1838.5|1837|1837.5|1837|163
1622730700000|2021-06-03 14:31:40|1838||1838||1838||1838||2
1622730710000|2021-06-03 14:31:50|1838.5||1838.5||1838.5||1838.5||0
1622730730000|2021-06-03 14:32:10|||||||||45
1622730750000|2021-06-03 14:32:30|1838||1838||1838||1838||0
1622730760000|2021-06-03 14:32:40|1838.5||1838.5||1838.5||1838.5||0
1622730780000|2021-06-03 14:33:00|1838|1837.5|1838.5|1837.5|1838.5|1838|1838|1837|216
1622730800000|2021-06-03 14:33:20|1838|1837|1836.5|1836|1838.5|1837|1836.5|1836|2098
1622730810000|2021-06-03 14:33:30|1836|1835.5|1837|1836|1837|1836.5|1835.5|1835|1279
1622730820000|2021-06-03 14:33:40||1836.5||1836.5||1836.5||1836.5|0
1622730860000|2021-06-03 14:34:20||1836||1836||1836||1836|343
1622730880000|2021-06-03 14:34:40|1836.5|1835|1836.5|1835|1836.5|1835|1836|1835|353
1622730890000|2021-06-03 14:34:50|1836||1836||1836||1836||24
1622730910000|2021-06-03 14:35:10|||||||||25
1622730940000|2021-06-03 14:35:40|1836.5|1835.5|1836.5|1835.5|1836.5|1836|1836.5|1835.5|666
1622731000000|2021-06-03 14:36:40||1836||1836||1836||1836|5
1622731020000|2021-06-03 14:37:00|1836|1835.5|1836|1835.5|1836|1835.5|1836|1835.5|449
1622731030000|2021-06-03 14:37:10|1835.5|1835|1835.5|1834.5|1835.5|1835|1835.5|1834.5|349
1622731040000|2021-06-03 14:37:20|1835|1834|1834.5|1833.5|1835|1834|1834.5|1833.5|5
1622731050000|2021-06-03 14:37:30|||||||||35
1622731060000|2021-06-03 14:37:40|1834||1834.5||1834.5||1834||1645
1622731070000|2021-06-03 14:37:50|1835|1834|1835|1834|1835|1834|1835|1834|515
1622731080000|2021-06-03 14:38:00|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|261
1622731090000|2021-06-03 14:38:10|1834|1833|1834.5|1833|1834.5|1833|1834|1833|157
1622731100000|2021-06-03 14:38:20||1833.5||1833.5||1833.5||1833.5|0
1622731120000|2021-06-03 14:38:40|1834|1833|1832.5|1831.5|1834|1833|1832.5|1831.5|637
1622731130000|2021-06-03 14:38:50||1831||1831||1831||1831|0
1622731140000|2021-06-03 14:39:00|1832|1830.5|1831.5|1830.5|1832|1830.5|1831.5|1830.5|45
1622731150000|2021-06-03 14:39:10|1831||1831||1831||1831||0
1622731160000|2021-06-03 14:39:20||1830||1830||1830||1830|0
1622731170000|2021-06-03 14:39:30|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|37
1622731190000|2021-06-03 14:39:50|1830|1829|1829.5|1828.5|1830|1829|1829.5|1828|241
1622731210000|2021-06-03 14:40:10|1829|1828|1829|1828|1829|1828|1829|1828|78
1622731220000|2021-06-03 14:40:20|1828.5|1827.5|1828|1827|1828.5|1827.5|1828|1827|446
1622731230000|2021-06-03 14:40:30|1827.5|1826.5|1827.5|1826|1827.5|1826.5|1827.5|1826|73
1622731240000|2021-06-03 14:40:40|1827|1825.5|1827|1825.5|1827|1825.5|1827|1825.5|0
1622731260000|2021-06-03 14:41:00|1827.5|1826|1828|1826.5|1828|1827|1827|1826|1890
1622731270000|2021-06-03 14:41:10|||||||||137
1622731290000|2021-06-03 14:41:30|1827.5||1827.5||1827.5||1827.5||4
1622731310000|2021-06-03 14:41:50|1828|1827|1828|1827|1828|1827.5|1827.5|1827|1133
1622731340000|2021-06-03 14:42:20|1828.5|1827.5|1828.5|1827.5|1829.5|1828.5|1828.5|1827.5|1430
1622731350000|2021-06-03 14:42:30|||||||||45
1622731380000|2021-06-03 14:43:00|1829|1828|1829|1828.5|1829.5|1828.5|1829|1828|878
1622731390000|2021-06-03 14:43:10|1828.5|1828|1827.5|1827|1829|1828|1827.5|1827|1477
1622731400000|2021-06-03 14:43:20|1827|1826.5|1827|1826|1827|1826.5|1827|1826|245
1622731420000|2021-06-03 14:43:40|||||||||600
1622731440000|2021-06-03 14:44:00|1826.5|1825.5|1826.5|1826|1826.5|1826|1825.5|1825|427
1622731450000|2021-06-03 14:44:10||1825.5||1825.5||1825.5||1825.5|0
1622731490000|2021-06-03 14:44:50|1827|1826|1827|1826|1827|1826.5|1827|1826|481
1622731550000|2021-06-03 14:45:50|1827.5|1826.5|1827.5|1827|1827.5|1827|1827.5|1826.5|31
1622731570000|2021-06-03 14:46:10|1828|1826.5|1828.5|1828|1829|1828|1827.5|1826.5|2834
1622731580000|2021-06-03 14:46:20|1829|1828.5|1829.5|1829|1829.5|1829|1829|1828.5|456
1622731590000|2021-06-03 14:46:30|1830|1829.5|1831|1830|1831|1830.5|1830|1829.5|325
1622731600000|2021-06-03 14:46:40|1830.5|1829.5|1828.5|1827|1830.5|1829.5|1827|1826|1437
1622731610000|2021-06-03 14:46:50||1827.5||1828||1828||1827.5|25
1622731620000|2021-06-03 14:47:00|1828|1827.5|1828|1827.5|1828|1827.5|1828|1827.5|391
1622731630000|2021-06-03 14:47:10||1827||1827||1827||1827|105
1622731650000|2021-06-03 14:47:30|1828.5|1827.5|1829|1828|1829.5|1828|1828.5|1827.5|411
1622731660000|2021-06-03 14:47:40|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828|517
1622731670000|2021-06-03 14:47:50|1830|1829|1830.5|1829.5|1831|1829.5|1830|1829|434
1622731730000|2021-06-03 14:48:50|1831|1830|1830.5|1829.5|1831|1830|1830.5|1829.5|25
1622731740000|2021-06-03 14:49:00|1831|1830|1831|1830|1831|1830|1831|1830|54
1622731750000|2021-06-03 14:49:10||1829.5||1830||1830||1829.5|0
1622731760000|2021-06-03 14:49:20|1830.5|1829.5|1831|1830|1831|1830.5|1830.5|1829.5|1643
1622731810000|2021-06-03 14:50:10|1831.5|1830.5|1833|1832.5|1833.5|1832.5|1831.5|1830.5|3051
1622731820000|2021-06-03 14:50:20|1833.5|1833|1833.5|1832.5|1833.5|1833|1833|1832.5|224
1622731830000|2021-06-03 14:50:30|1833|1832|1832.5|1831.5|1833|1832.5|1832.5|1831.5|1646
1622731840000|2021-06-03 14:50:40||1832||1832||1832||1832|0
1622731850000|2021-06-03 14:50:50|1833|1832.5|1834.5|1833.5|1834.5|1833.5|1833|1832.5|931
1622731860000|2021-06-03 14:51:00|1835|1833|1833|1832|1835|1833|1833|1832|872
1622731870000|2021-06-03 14:51:10|||||||||471
1622731880000|2021-06-03 14:51:20|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|222
1622731890000|2021-06-03 14:51:30||1832||1832||1832||1832|0
1622731910000|2021-06-03 14:51:50|1833||1833||1833||1833||1
1622731940000|2021-06-03 14:52:20|1832.5||1833||1833||1832.5||1
1622731960000|2021-06-03 14:52:40|||||||||42
1622731970000|2021-06-03 14:52:50|1832.5|1832.5|1832.5|1832|1832.5|1832.5|1832.5|1832|294
1622731980000|2021-06-03 14:53:00|1833||1833||1833||1833||0
1622732030000|2021-06-03 14:53:50|1832.5||1832.5||1832.5||1832.5||54
1622732090000|2021-06-03 14:54:50|1832|1831.5|1831.5|1831|1832|1831.5|1831.5|1831|1438
1622732100000|2021-06-03 14:55:00|1832|1831.5|1832|1831|1832|1831.5|1832|1831|418
1622732110000|2021-06-03 14:55:10|1832.5|1831.5|1833|1832.5|1833|1832.5|1832.5|1831.5|1088
1622732220000|2021-06-03 14:57:00|1833.5|1833|1833.5|1832.5|1834|1833|1833|1832.5|640
1622732230000|2021-06-03 14:57:10|1834|1833|1834.5|1833.5|1834.5|1833.5|1834|1833|4
1622732260000|2021-06-03 14:57:40|1835|1834|1835|1834.5|1835|1834.5|1835|1834|10
1622732270000|2021-06-03 14:57:50|1835.5||1835.5||1835.5||1835.5||0
1622732280000|2021-06-03 14:58:00|1835|1834|1834.5|1833.5|1835|1834|1834|1833.5|722
1622732300000|2021-06-03 14:58:20|1835||1835||1835||1835||1
1622732320000|2021-06-03 14:58:40||1834||1834||1834||1834|270
1622732360000|2021-06-03 14:59:20|1835.5|1834.5|1836|1835|1836|1835|1835.5|1834|366
1622732450000|2021-06-03 15:00:50|1835.5|1834.5|1835.5|1834.5|1835.5|1835|1835|1834.5|1059
1622732460000|2021-06-03 15:01:00|1836|1835|1836|1835|1836|1835|1836|1835|0
1622732480000|2021-06-03 15:01:20|1836.5|1835.5|1836.5|1835.5|1837|1836.5|1836.5|1835.5|1182
1622732490000|2021-06-03 15:01:30|1837|1836|1837.5|1836.5|1837.5|1837|1837|1836|1064
1622732520000|2021-06-03 15:02:00||1837||1837||1837||1837|30
1622732530000|2021-06-03 15:02:10|1837|1836.5|1836|1835.5|1837.5|1836.5|1836|1835.5|2380
1622732540000|2021-06-03 15:02:20|1837|1836|1837.5|1836|1837.5|1836|1837|1836|432
1622732590000|2021-06-03 15:03:10|||||||||196
1622732640000|2021-06-03 15:04:00|1837||1837||1837||1837||0
1622732650000|2021-06-03 15:04:10||1836.5||1836.5||1836.5||1836.5|136
1622732690000|2021-06-03 15:04:50||1836||1836||1836||1836|1533
1622732770000|2021-06-03 15:06:10|1837.5|1836.5|1837|1836.5|1837.5|1837|1837|1836.5|1941
1622732790000|2021-06-03 15:06:30|1836.5|1836|1836.5|1836|1836.5|1836|1836.5|1836|796
1622732800000|2021-06-03 15:06:40|1837|1835.5|1837.5|1836.5|1837.5|1836.5|1837|1835.5|1464
1622732820000|2021-06-03 15:07:00|1837||1837||1837||1837||0
1622732850000|2021-06-03 15:07:30|1837.5||1837.5||1837.5||1837||237
1622732860000|2021-06-03 15:07:40|1838|1837|1838|1837.5|1838|1837.5|1837.5|1836.5|193
1622732870000|2021-06-03 15:07:50|1838.5||1838||1838.5||1838||1051
1622732880000|2021-06-03 15:08:00|1837.5|1836.5|1838|1836.5|1838|1837|1837.5|1836.5|891
1622732890000|2021-06-03 15:08:10|||||||||300
1622732910000|2021-06-03 15:08:30|1837.5|1836|1836.5|1836|1837.5|1836|1836.5|1835.5|464
1622732920000|2021-06-03 15:08:40|1837||1837||1837||1837||205
1622732960000|2021-06-03 15:09:20|1836.5||1836.5||1836.5||1836.5||0
1622732980000|2021-06-03 15:09:40|1836|1835.5|1836.5|1836|1836.5|1836|1836|1835.5|1212
1622732990000|2021-06-03 15:09:50|1837||1837||1837||1837||136
1622733060000|2021-06-03 15:11:00||1836.5||1836.5||1836.5||1836.5|0
1622733090000|2021-06-03 15:11:30||1836||1836||1836||1836|724
1622733100000|2021-06-03 15:11:40|||||||||60
1622733150000|2021-06-03 15:12:30||1836.5||1836.5||1836.5||1836|171
1622733170000|2021-06-03 15:12:50|1837.5|1837|1837.5|1837|1837.5|1837|1837.5|1837|2243
1622733180000|2021-06-03 15:13:00||1836.5||1836.5||1836.5||1836.5|111
1622733200000|2021-06-03 15:13:20|1837|1836|1835|1834.5|1837|1836|1835|1834.5|742
1622733210000|2021-06-03 15:13:30||1834||1834||1834||1834|0
1622733250000|2021-06-03 15:14:10|||||||||1411
1622733280000|2021-06-03 15:14:40|1834.5|1834.5|1835|1834|1835|1834.5|1834.5|1834|888
1622733290000|2021-06-03 15:14:50|||||||||109
1622733300000|2021-06-03 15:15:00|1834.5|1833.5|1835|1833.5|1835|1833.5|1834.5|1833|560
1622733310000|2021-06-03 15:15:10|1835.5|1834|1835|1834.5|1835.5|1834.5|1835|1834|1012
1622733320000|2021-06-03 15:15:20|||||||||53
1622733340000|2021-06-03 15:15:40|1834.5|1834|1834.5|1833.5|1834.5|1834|1834|1833.5|1047
1622733380000|2021-06-03 15:16:20|1834|1833|1834|1833|1834|1833.5|1834|1833|345
1622733390000|2021-06-03 15:16:30|1834.5||1834.5||1834.5||1834.5||0
1622733400000|2021-06-03 15:16:40|1834||1834||1834||1834||0
1622733410000|2021-06-03 15:16:50|1833.5|1832.5|1833|1832|1833.5|1832.5|1832.5|1832|610
1622733430000|2021-06-03 15:17:10|||||||||17
1622733440000|2021-06-03 15:17:20||1831.5||1831.5||1831.5||1831.5|0
1622733470000|2021-06-03 15:17:50|1832.5||1832.5||1832.5||1832.5||0
1622733500000|2021-06-03 15:18:20|||||||||500
1622733540000|2021-06-03 15:19:00|||||||||1
1622733580000|2021-06-03 15:19:40||1832||1832||1832||1831.5|41
1622733590000|2021-06-03 15:19:50|||||||||61
1622733610000|2021-06-03 15:20:10|1832|1831.5|1832|1831.5|1832|1831.5|1832|1831.5|392
1622733680000|2021-06-03 15:21:20|||||||||798
1622733690000|2021-06-03 15:21:30|1832.5|1832|1832.5|1832|1832.5|1832|1832.5|1832|967
1622733700000|2021-06-03 15:21:40|1833|1832.5|1833|1832.5|1833|1832.5|1833|1832.5|1417
1622733730000|2021-06-03 15:22:10|1832.5|1832|1833|1832|1833|1832.5|1832.5|1832|541
1622733760000|2021-06-03 15:22:40|||||||||162
1622733810000|2021-06-03 15:23:30|1833.5|1832.5|1833|1832.5|1833.5|1832.5|1833|1832.5|120
1622733820000|2021-06-03 15:23:40|1833.5|1833|1833|1832.5|1833.5|1833|1833|1832.5|279
1622733830000|2021-06-03 15:23:50|1833.5|1833|1833.5|1833|1833.5|1833|1833.5|1832.5|13
1622733840000|2021-06-03 15:24:00|1834|1833.5|1834|1833.5|1834.5|1833.5|1834|1833.5|641
1622733860000|2021-06-03 15:24:20|1833.5|1833|1833.5|1832.5|1834|1833|1833|1832.5|1282
1622733870000|2021-06-03 15:24:30||1833||1833||1833||1833|47
1622733900000|2021-06-03 15:25:00|1833|1832.5|1832.5|1832|1833.5|1832.5|1832.5|1832|889
1622733920000|2021-06-03 15:25:20|1832|1831.5|1832|1831.5|1832|1831.5|1832|1831.5|115
1622733930000|2021-06-03 15:25:30|1832.5|1832|1832.5|1831.5|1832.5|1832|1832|1831.5|1911
1622733950000|2021-06-03 15:25:50|1833|1832|1833|1832|1833|1832.5|1833|1832|9429
1622733960000|2021-06-03 15:26:00|||||||||15244
1622734000000|2021-06-03 15:26:40|||||||||104
1622734030000|2021-06-03 15:27:10|||||||||213
1622734050000|2021-06-03 15:27:30|||||||||252
1622734060000|2021-06-03 15:27:40|1832.5|1831.5|1832|1831.5|1832.5|1831.5|1831.5|1831|477
1622734070000|2021-06-03 15:27:50|||||||||34
1622734080000|2021-06-03 15:28:00|||||||||5
1622734090000|2021-06-03 15:28:10|||||||||4
1622734100000|2021-06-03 15:28:20|1832.5||1832.5||1832.5||1832.5||536
1622734110000|2021-06-03 15:28:30|1833|1832|1833|1832|1833|1832|1833|1832|154
1622734120000|2021-06-03 15:28:40|||||||||177
1622734130000|2021-06-03 15:28:50|||||||||9
1622734140000|2021-06-03 15:29:00|||||||||3406
1622734150000|2021-06-03 15:29:10|1833.5|1832.5|1835|1833.5|1835|1834|1833|1832|1084
1622734160000|2021-06-03 15:29:20|1834.5|1833|1833.5|1833|1834.5|1833|1833.5|1832.5|352
1622734170000|2021-06-03 15:29:30|1834|1833.5|1834|1833|1834|1833.5|1834|1833|63
1622734180000|2021-06-03 15:29:40||1833.5||1833||1833.5||1833|228
1622790010000|2021-06-04 07:00:10|1831|1827|1836.5|1831|1836.5|1831|1831|1827|346
1622790020000|2021-06-04 07:00:20|1837|1831.5|1837.5|1831|1841|1836|1835|1831|957
1622790030000|2021-06-04 07:00:30||1831.5||1831.5||1831.5||1831.5|392
1622790050000|2021-06-04 07:00:50||1832||1832.5||1832.5||1832|0
1622790080000|2021-06-04 07:01:20|1837|1832|1829.5|1822.5|1837|1832|1828.5|1821.5|848
1622790090000|2021-06-04 07:01:30|1829|1823|1831|1823.5|1831|1823.5|1828|1823|111
1622790100000|2021-06-04 07:01:40|1830.5||1829.5||1830.5||1829.5||0
1622790110000|2021-06-04 07:01:50|1829|1822.5|1829.5|1824|1831|1824|1828.5|1822.5|0
1622790120000|2021-06-04 07:02:00|1830|1824.5|1838|1829.5|1838.5|1829.5|1830|1824.5|694
1622790130000|2021-06-04 07:02:10|1837.5||1837||1837.5||1837||0
1622790140000|2021-06-04 07:02:20|1836.5|1830|1837.5|1830|1838|1830|1836.5|1829.5|0
1622790150000|2021-06-04 07:02:30|1837|1830.5|1837.5|1831|1838.5|1831|1837|1830.5|270
1622790160000|2021-06-04 07:02:40||1830.5||1830.5||1830.5||1830.5|0
1622790180000|2021-06-04 07:03:00|||||||||95
1622790200000|2021-06-04 07:03:20||1831||1831||1831||1831|5
1622790220000|2021-06-04 07:03:40|1837||1837||1837||1837||0
1622790240000|2021-06-04 07:04:00|1836.5|1830.5|1834|1829|1836.5|1830.5|1834|1829|936
1622790250000|2021-06-04 07:04:10|||||||||158
1622790260000|2021-06-04 07:04:20|||||||||13
1622790270000|2021-06-04 07:04:30|1833.5||1834||1834||1833.5||0
1622790290000|2021-06-04 07:04:50|1835|1829.5|1838.5|1832.5|1838.5|1832.5|1835|1829.5|200
1622790300000|2021-06-04 07:05:00|1838|1833|1837.5|1833.5|1838|1833.5|1837.5|1832.5|0
1622790320000|2021-06-04 07:05:20|1838|1834|1838|1833.5|1838|1834|1838|1833.5|11
1622790330000|2021-06-04 07:05:30|1837.5||1837.5||1837.5||1837.5||11
1622790370000|2021-06-04 07:06:10|1838||1838||1838||1838||0
1622790380000|2021-06-04 07:06:20||1834||1834||1834||1834|0
1622790390000|2021-06-04 07:06:30||1833.5||1833.5||1833.5||1833.5|0
1622790400000|2021-06-04 07:06:40|||||||||3
1622790410000|2021-06-04 07:06:50||1834||1834.5||1834.5||1834|2
1622790440000|2021-06-04 07:07:20|1839|1835|1842.5|1837.5|1843|1837.5|1839|1835|259
1622790450000|2021-06-04 07:07:30|1842||1842||1842||1842||26
1622790470000|2021-06-04 07:07:50|1842.5|1838|1841|1837.5|1842.5|1838|1841|1837.5|120
1622790480000|2021-06-04 07:08:00|||||||||378
1622790490000|2021-06-04 07:08:10|1841.5||1842||1842||1841.5||0
1622790500000|2021-06-04 07:08:20|||||||||180
1622790530000|2021-06-04 07:08:50|1842.5|1838|1842.5|1838|1842.5|1838|1842.5|1838|1
1622790540000|2021-06-04 07:09:00|||||||||522
1622790550000|2021-06-04 07:09:10|||||||||2700
1622790580000|2021-06-04 07:09:40|1842||1842||1842||1842||0
1622790600000|2021-06-04 07:10:00|1842.5|1838.5|1842|1838|1842.5|1838.5|1842|1838|2
1622790610000|2021-06-04 07:10:10||1838.5||1838.5||1838.5||1838.5|0
1622790670000|2021-06-04 07:11:10|1842.5|1839|1842|1839|1842.5|1839.5|1841.5|1838.5|38
1622790680000|2021-06-04 07:11:20|1842.5||1842.5||1842.5||1842.5||0
1622790710000|2021-06-04 07:11:50|1842||1841.5||1842||1841.5||4
1622790720000|2021-06-04 07:12:00|||||||||26
1622790750000|2021-06-04 07:12:30|1841|1840|1844|1840.5|1844|1840.5|1840.5|1840|644
1622790770000|2021-06-04 07:12:50||1841||1841.5||1841.5||1841|0
1622790780000|2021-06-04 07:13:00|||||||||100
1622790790000|2021-06-04 07:13:10|1843.5|1841|1840|1837.5|1843.5|1841|1840|1837.5|1443
1622790820000|2021-06-04 07:13:40|1841||1840||1841||1840||0
1622790840000|2021-06-04 07:14:00|1839|1837|1840.5|1838.5|1840.5|1839.5|1838.5|1835.5|756
1622790850000|2021-06-04 07:14:10|1840|1837.5|1840|1836.5|1840|1837.5|1840|1836|0
1622790870000|2021-06-04 07:14:30|1839.5|1837|1839.5|1836.5|1840|1837|1839.5|1836.5|0
1622790960000|2021-06-04 07:16:00|1839|1836|1836.5|1833.5|1839|1836|1836.5|1833.5|793
1622790980000|2021-06-04 07:16:20|1836||1836||1836||1836||2150
1622791010000|2021-06-04 07:16:50||1834||1834||1834||1834|10
1622791020000|2021-06-04 07:17:00|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|1836|1834.5|289
1622791030000|2021-06-04 07:17:10|1836|1836|1838.5|1836.5|1838.5|1836.5|1836|1834.5|490
1622791040000|2021-06-04 07:17:20|1839||1839||1839||1839||0
1622791050000|2021-06-04 07:17:30|||||||||400
1622791060000|2021-06-04 07:17:40|1838.5||1838.5||1838.5||1838.5||87
1622791090000|2021-06-04 07:18:10|||||||||107
1622791120000|2021-06-04 07:18:40|1837|1836|1837.5|1834.5|1837.5|1836|1837|1834.5|405
1622791130000|2021-06-04 07:18:50||1835||1835||1835||1835|0
1622791230000|2021-06-04 07:20:30|1837||1837||1837||1837||0
1622791250000|2021-06-04 07:20:50|1837.5||1837.5||1837.5||1837.5||63
1622791270000|2021-06-04 07:21:10|1837|1835.5|1837|1835|1837|1835.5|1837|1835|0
1622791290000|2021-06-04 07:21:30|1837.5||1837.5||1837.5||1837.5||0
1622791300000|2021-06-04 07:21:40|1838|1835.5|1841|1838.5|1841|1838.5|1838|1835.5|322
1622791310000|2021-06-04 07:21:50|1841.5||1841.5||1841.5||1841.5||0
1622791320000|2021-06-04 07:22:00|||||||||113
1622791350000|2021-06-04 07:22:30|||||||||72
1622791370000|2021-06-04 07:22:50|1842|1839|1844|1841.5|1844|1841.5|1842|1839|300
1622791380000|2021-06-04 07:23:00|1843.5|1842|1844.5|1843|1844.5|1843|1843|1842|1219
1622791390000|2021-06-04 07:23:10||1843.5||1843.5||1844||1843|344
1622791410000|2021-06-04 07:23:30|1845.5|1844|1846|1844|1846|1844|1845.5|1844|3
1622791440000|2021-06-04 07:24:00|||||||||52
1622791460000|2021-06-04 07:24:20|||||||||3232
1622791500000|2021-06-04 07:25:00|1846.5|1844.5|1846.5|1844.5|1846.5|1844.5|1846.5|1844.5|190
1622791510000|2021-06-04 07:25:10|||||||||500
1622791530000|2021-06-04 07:25:30|1846|1843.5|1845|1843.5|1846|1843.5|1844.5|1843.5|512
1622791540000|2021-06-04 07:25:40|1845.5||1845.5||1845.5||1845.5||0
1622791550000|2021-06-04 07:25:50|1846||1845.5||1846||1845.5||0
1622791570000|2021-06-04 07:26:10|1846|1844|1846|1844|1846|1844|1846|1844|0
1622791590000|2021-06-04 07:26:30|1845.5|1843.5|1845.5|1843.5|1845.5|1843.5|1845.5|1843.5|82
1622791600000|2021-06-04 07:26:40|1845||1845||1845||1845||0
1622791620000|2021-06-04 07:27:00|1844.5|1843|1844|1841.5|1844.5|1843|1843.5|1840.5|347
1622791630000|2021-06-04 07:27:10||1842||1842||1842||1842|0
1622791650000|2021-06-04 07:27:30||1842.5||1842.5||1842.5||1842.5|0
1622791710000|2021-06-04 07:28:30|1843.5|1842|1843|1840.5|1843.5|1842|1843|1840.5|700
1622791720000|2021-06-04 07:28:40||1841||1841||1841||1841|0
1622791730000|2021-06-04 07:28:50|1844|1841.5|1844|1841.5|1844|1841.5|1844|1841.5|208
1622791790000|2021-06-04 07:29:50||1842||1842||1842||1842|0
1622791810000|2021-06-04 07:30:10|1844.5|1842.5|1844.5|1842.5|1844.5|1844|1844.5|1842.5|345
1622791830000|2021-06-04 07:30:30|1845||1845||1845||1845||0
1622791860000|2021-06-04 07:31:00||1842||1842||1842||1842|0
1622791870000|2021-06-04 07:31:10|||||||||200
1622791900000|2021-06-04 07:31:40|1844.5||1844.5||1844.5||1844.5||271
1622791990000|2021-06-04 07:33:10|1844|1841.5|1844.5|1841.5|1844.5|1841.5|1844|1841.5|159
1622792010000|2021-06-04 07:33:30||1842||1842||1842||1842|0
1622792080000|2021-06-04 07:34:40|1844||1844||1844||1844||270
1622792170000|2021-06-04 07:36:10|||||||||300
1622792190000|2021-06-04 07:36:30|1843.5|1841.5|1843|1841|1843.5|1841.5|1843|1841|226
1622792230000|2021-06-04 07:37:10|||||||||271
1622792360000|2021-06-04 07:39:20|1842.5|1840.5|1841.5|1840.5|1842.5|1840.5|1841.5|1840.5|261
1622792370000|2021-06-04 07:39:30|1841|1840|1840.5|1839|1841|1840|1840|1839|807
1622792400000|2021-06-04 07:40:00|1840|1838.5|1839.5|1838.5|1840.5|1838.5|1839.5|1838.5|245
1622792420000|2021-06-04 07:40:20|1840|1839|1844|1842.5|1844|1843.5|1840|1839|759
1622792430000|2021-06-04 07:40:30|1843.5|1842|1844.5|1842|1844.5|1842|1843.5|1841.5|1612
1622792460000|2021-06-04 07:41:00|1844|1841.5|1843.5|1841.5|1844|1842.5|1843|1841|718
1622792470000|2021-06-04 07:41:10|1844||1844||1844||1844||0
1622792500000|2021-06-04 07:41:40|1844.5|1842|1845|1842.5|1845|1842.5|1844.5|1842|0
1622792510000|2021-06-04 07:41:50|1844.5|1842|1844.5|1842|1844.5|1842|1844.5|1842|0
1622792520000|2021-06-04 07:42:00||1842.5||1842.5||1842.5||1842.5|0
1622792530000|2021-06-04 07:42:10|1845|1843|1845|1843|1845|1843|1845|1843|1
1622792550000|2021-06-04 07:42:30|1844.5|1842.5|1845|1843|1845|1843|1844.5|1842|1
1622792590000|2021-06-04 07:43:10|||||||||55
1622792660000|2021-06-04 07:44:20||1843.5||1843.5||1843.5||1843.5|120
1622792700000|2021-06-04 07:45:00|1845.5|1844|1846.5|1845|1846.5|1845|1845.5|1843.5|1164
1622792710000|2021-06-04 07:45:10||1845.5||1845||1845.5||1845|0
1622792720000|2021-06-04 07:45:20|||||||||500
1622792740000|2021-06-04 07:45:40|||||||||55
1622792760000|2021-06-04 07:46:00|1846|1844.5|1844.5|1843|1846|1845|1844.5|1843|4578
1622792790000|2021-06-04 07:46:30|1844|1843.5|1844|1842|1844.5|1843.5|1844|1842|735
1622792800000|2021-06-04 07:46:40|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|0
1622792880000|2021-06-04 07:48:00|||||||||25
1622792890000|2021-06-04 07:48:10|||||||||20
1622792900000|2021-06-04 07:48:20|1845|1843|1845|1843|1845.5|1845|1844.5|1842.5|927
1622792940000|2021-06-04 07:49:00|1844.5|1842.5|1845|1842.5|1845|1843|1844|1842.5|76
1622792970000|2021-06-04 07:49:30|1844.5|1842|1844|1842|1844.5|1842|1844|1842|778
1622793000000|2021-06-04 07:50:00|1843.5|1841.5|1842|1841|1843.5|1841.5|1842|1840.5|676
1622793010000|2021-06-04 07:50:10|1841.5|1840.5|1841|1840|1842|1840.5|1841|1840|7
1622793070000|2021-06-04 07:51:10|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840|19
1622793090000|2021-06-04 07:51:30|1842|1841|1843|1841.5|1843|1842|1842|1841|345
1622793100000|2021-06-04 07:51:40|1842.5|1842|1843.5|1842|1843.5|1842|1842.5|1841.5|230
1622793110000|2021-06-04 07:51:50||1842.5||1842.5||1842.5||1842.5|0
1622793120000|2021-06-04 07:52:00|1844|1843|1845|1844|1845|1844|1843.5|1842.5|611
1622793130000|2021-06-04 07:52:10|1845.5|1844.5|1846|1844.5|1846|1844.5|1845.5|1844.5|0
1622793140000|2021-06-04 07:52:20|1845.5|1845|1844.5|1842.5|1845.5|1845|1844|1842.5|787
1622793150000|2021-06-04 07:52:30||1843||1843||1843||1843|0
1622793160000|2021-06-04 07:52:40|||||||||100
1622793190000|2021-06-04 07:53:10|1844||1844||1844||1844||0
1622793220000|2021-06-04 07:53:40|||||||||7
1622793270000|2021-06-04 07:54:30|1843.5|1842.5|1843.5|1842|1843.5|1842.5|1843.5|1842|430
1622793320000|2021-06-04 07:55:20|1843|1841.5|1840.5|1839|1843|1841.5|1840.5|1839|2623
1622793330000|2021-06-04 07:55:30|1840|1838.5|1839.5|1838|1840|1838.5|1839.5|1838|236
1622793360000|2021-06-04 07:56:00|1839|1837.5|1837|1835.5|1839|1837.5|1837|1835.5|403
1622793370000|2021-06-04 07:56:10||1835||1835||1835||1835|0
1622793470000|2021-06-04 07:57:50|1836.5|1834.5|1836|1834|1836.5|1834.5|1834|1832|613
1622793530000|2021-06-04 07:58:50|1836.5|1834.5|1837|1835|1837|1835.5|1836.5|1834.5|272
1622793540000|2021-06-04 07:59:00|1836.5||1836.5||1836.5||1836.5||0
1622793560000|2021-06-04 07:59:20|1836|1834|1836|1834|1836|1834|1836|1834|156
1622793570000|2021-06-04 07:59:30|1836.5|1834.5|1836.5|1835|1836.5|1835|1836.5|1834.5|0
1622793600000|2021-06-04 08:00:00|1837|1835.5|1838|1837|1838.5|1837.5|1837|1834.5|967
1622793610000|2021-06-04 08:00:10||1836.5||1836.5||1836.5||1836.5|0
1622793640000|2021-06-04 08:00:40||1837||1836.5||1837||1836.5|11
1622793700000|2021-06-04 08:01:40|1837.5|1836|1836.5|1835|1837.5|1836|1836.5|1835|280
1622793720000|2021-06-04 08:02:00|1836|1834.5|1835.5|1834.5|1836|1834.5|1835.5|1834.5|89
1622793790000|2021-06-04 08:03:10|1835|1834|1834|1832.5|1835|1834|1833.5|1832.5|252
1622793810000|2021-06-04 08:03:30||1832||1832||1832||1832|0
1622793830000|2021-06-04 08:03:50|1833.5|1831.5|1834|1833|1834|1833|1833.5|1831.5|0
1622793940000|2021-06-04 08:05:40|1833.5|1832.5|1832.5|1831.5|1833.5|1832.5|1832.5|1831.5|535
1622793960000|2021-06-04 08:06:00|1832|1831|1831|1829.5|1832|1831|1831|1829.5|203
1622793970000|2021-06-04 08:06:10|1832|1830|1832|1830|1832.5|1830.5|1832|1830|398
1622794010000|2021-06-04 08:06:50||1830.5||1830.5||1830.5||1830.5|0
1622794040000|2021-06-04 08:07:20|1831.5|1830|1830|1828|1831.5|1830|1830|1828|379
1622794050000|2021-06-04 08:07:30|1829.5||1829.5||1829.5||1829.5||200
1622794060000|2021-06-04 08:07:40|1830|1828.5|1831|1830|1832|1830|1830|1828|1472
1622794100000|2021-06-04 08:08:20|1831.5|1830.5|1832.5|1830.5|1832.5|1831.5|1831.5|1830.5|497
1622794140000|2021-06-04 08:09:00|1832||1831.5||1832||1831.5||0
1622794220000|2021-06-04 08:10:20|1831|1830|1831.5|1830|1831.5|1830.5|1830.5|1830|503
1622794240000|2021-06-04 08:10:40|1831||1831||1831||1831||0
1622794260000|2021-06-04 08:11:00|||||||||345
1622794290000|2021-06-04 08:11:30|||||||||651
1622794300000|2021-06-04 08:11:40|1831.5|1830.5|1833.5|1832|1833.5|1832|1831.5|1830.5|1761
1622794310000|2021-06-04 08:11:50||1832.5||1832.5||1832.5||1832.5|0
1622794320000|2021-06-04 08:12:00|1834|1832|1835.5|1834.5|1835.5|1835|1834|1832|2124
1622794440000|2021-06-04 08:14:00|||||||||28
1622794510000|2021-06-04 08:15:10|1836.5|1835|1837|1835.5|1837|1836|1836.5|1835|1307
1622794540000|2021-06-04 08:15:40|1837.5||1837.5||1837.5||1837.5||0
1622794560000|2021-06-04 08:16:00|||||||||137
1622794570000|2021-06-04 08:16:10|1838|1836|1838|1836|1838|1836|1838|1836|0
1622794580000|2021-06-04 08:16:20||1836.5||1836.5||1836.5||1836.5|0
1622794600000|2021-06-04 08:16:40|||||||||4
1622794700000|2021-06-04 08:18:20|||||||||30
1622794710000|2021-06-04 08:18:30|1837.5|1836|1837|1836|1837.5|1836|1837|1836|631
1622794720000|2021-06-04 08:18:40|1836.5|1835.5|1836.5|1835|1836.5|1835.5|1836.5|1835|742
1622794750000|2021-06-04 08:19:10|1837|1835.5|1837.5|1835.5|1838|1837|1837|1835|1707
1622794770000|2021-06-04 08:19:30|1838|1836|1838.5|1837.5|1838.5|1837.5|1838|1836|85
1622794780000|2021-06-04 08:19:40|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1837.5|208
1622794800000|2021-06-04 08:20:00|1840|1838|1840|1838.5|1840.5|1839|1840|1838|823
1622794810000|2021-06-04 08:20:10|1839.5|1838|1839|1837|1839.5|1838|1839|1837|830
1622794880000|2021-06-04 08:21:20|||||||||1
1622794900000|2021-06-04 08:21:40|||||||||757
1622794920000|2021-06-04 08:22:00|||||||||137
1622795030000|2021-06-04 08:23:50|1838|1836.5|1836.5|1836|1838|1836.5|1836.5|1835|545
1622795040000|2021-06-04 08:24:00||1835.5||1835.5||1835.5||1835.5|6
1622795050000|2021-06-04 08:24:10|1837|1836|1838.5|1837|1838.5|1837|1837|1835.5|3208
1622795060000|2021-06-04 08:24:20|1839|1837.5|1839.5|1838.5|1839.5|1838.5|1839|1837.5|88
1622795070000|2021-06-04 08:24:30||1838||1838.5||1838.5||1838|141
1622795080000|2021-06-04 08:24:40|1840|1839|1840|1839|1840|1839|1840|1838.5|284
1622795090000|2021-06-04 08:24:50|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838|648
1622795100000|2021-06-04 08:25:00|1840|1839|1840|1839|1840|1839|1840|1839|485
1622795110000|2021-06-04 08:25:10||1839.5||1838.5||1839.5||1838.5|585
1622795120000|2021-06-04 08:25:20|1839.5|1838|1838.5|1837|1839.5|1838.5|1837.5|1837|519
1622795160000|2021-06-04 08:26:00|1838|1836.5|1837.5|1835.5|1838.5|1836.5|1835.5|1834.5|3801
1622795220000|2021-06-04 08:27:00|1836|1836|1837.5|1836|1837.5|1836|1836|1836|664
1622795230000|2021-06-04 08:27:10||1836.5||1836.5||1836.5||1836.5|0
1622795240000|2021-06-04 08:27:20|1837|1836|1837.5|1836|1837.5|1836|1836.5|1836|466
1622795260000|2021-06-04 08:27:40|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1837|267
1622795300000|2021-06-04 08:28:20|||||||||163
1622795310000|2021-06-04 08:28:30||1837||1837||1837||1837|37
1622795330000|2021-06-04 08:28:50|1838||1838||1838||1838||0
1622795340000|2021-06-04 08:29:00|1838.5||1838.5||1838.5||1838.5||293
1622795350000|2021-06-04 08:29:10|1838|1836.5|1838|1836.5|1838|1837|1837.5|1836|4095
1622795360000|2021-06-04 08:29:20|1838.5|1837|1838.5|1838|1838.5|1838|1838.5|1837|752
1622795370000|2021-06-04 08:29:30|1839|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838.5|208
1622795380000|2021-06-04 08:29:40|1840|1839|1840|1839.5|1840|1839.5|1840|1839|159
1622795390000|2021-06-04 08:29:50|1840.5|1840|1841|1839.5|1841|1840|1840|1839.5|79
1622795400000|2021-06-04 08:30:00||1840||1840||1840.5||1839.5|449
1622795410000|2021-06-04 08:30:10|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841|1840|498
1622795420000|2021-06-04 08:30:20|1841|1840|1841|1840|1841|1840|1841|1840|817
1622795440000|2021-06-04 08:30:40||1840.5||1840.5||1840.5||1840.5|0
1622795470000|2021-06-04 08:31:10|1841.5|1841|1841.5|1841|1842.5|1841|1841.5|1841|12
1622795490000|2021-06-04 08:31:30|1841|1840.5|1841|1840|1841|1840.5|1841|1840|1030
1622795500000|2021-06-04 08:31:40|||||||||428
1622795510000|2021-06-04 08:31:50|||||||||369
1622795550000|2021-06-04 08:32:30|1840.5|1839.5|1840|1838.5|1840.5|1839.5|1840|1838|206
1622795560000|2021-06-04 08:32:40|1839.5||1839.5||1839.5||1839.5||161
1622795590000|2021-06-04 08:33:10|||||||||1082
1622795600000|2021-06-04 08:33:20|||||||||525
1622795660000|2021-06-04 08:34:20|1840|1839|1840|1839|1840|1839|1840|1839|51
1622795680000|2021-06-04 08:34:40||1838.5||1838.5||1838.5||1838.5|0
1622795760000|2021-06-04 08:36:00|1840.5|1839|1841|1839|1842|1841|1840.5|1838.5|1518
1622795770000|2021-06-04 08:36:10|1840.5|1839.5|1843|1842|1843.5|1842|1840.5|1839.5|2543
1622795780000|2021-06-04 08:36:20|1843.5|1842.5|1844|1842.5|1844|1842.5|1843.5|1842.5|21
1622795830000|2021-06-04 08:37:10|1843.5|1842|1842|1841.5|1843.5|1842|1841.5|1841|2753
1622795970000|2021-06-04 08:39:30|1841.5|1841|1842.5|1841.5|1842.5|1842|1841.5|1841|593
1622795980000|2021-06-04 08:39:40|1843|1842|1843|1842|1843|1842|1843|1842|185
1622796020000|2021-06-04 08:40:20|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|85
1622796060000|2021-06-04 08:41:00|1842|1841|1842|1840|1842.5|1841|1840.5|1839|929
1622796080000|2021-06-04 08:41:20|1842.5|1840.5|1842.5|1841|1842.5|1841|1842.5|1840.5|0
1622796160000|2021-06-04 08:42:40|1842||1842||1842||1842||0
1622796170000|2021-06-04 08:42:50|||||||||595
1622796180000|2021-06-04 08:43:00|1842.5|1841.5|1843|1841|1844|1842.5|1842.5|1841|1263
1622796200000|2021-06-04 08:43:20|||||||||178
1622796250000|2021-06-04 08:44:10||1841.5||1841.5||1841.5||1841.5|8
1622796260000|2021-06-04 08:44:20|1842.5|1841|1843|1841.5|1843|1841.5|1842|1841|377
1622796290000|2021-06-04 08:44:50|||||||||19
1622796320000|2021-06-04 08:45:20|1842.5||1843||1843||1842.5||200
1622796350000|2021-06-04 08:45:50|1842.5|1842|1843|1842|1843|1842|1842.5|1841.5|215
1622796360000|2021-06-04 08:46:00|1844|1842.5|1844|1842.5|1844|1842.5|1844|1842.5|32
1622796370000|2021-06-04 08:46:10|1843.5|1842|1843.5|1842|1843.5|1842|1843.5|1842|0
1622796400000|2021-06-04 08:46:40|||||||||1
1622796420000|2021-06-04 08:47:00|||||||||270
1622796430000|2021-06-04 08:47:10|1844|1842.5|1844|1843|1844|1843|1844|1842.5|394
1622796450000|2021-06-04 08:47:30|1844.5|1843.5|1846|1845|1846|1845|1844.5|1843.5|1249
1622796460000|2021-06-04 08:47:40|1846.5|1845.5|1847.5|1846|1847.5|1846|1846.5|1845.5|772
1622796470000|2021-06-04 08:47:50|1848||1848||1848||1848||0
1622796480000|2021-06-04 08:48:00||1846.5||1846.5||1846.5||1846.5|0
1622796490000|2021-06-04 08:48:10|||||||||210
1622796510000|2021-06-04 08:48:30|1847.5|1846|1847|1846|1847.5|1846|1847|1846|509
1622796580000|2021-06-04 08:49:40|1846.5|1845.5|1846.5|1845|1846.5|1845.5|1846.5|1845|347
1622796610000|2021-06-04 08:50:10|1847|1845.5|1846.5|1845|1847|1845.5|1846.5|1845|6
1622796630000|2021-06-04 08:50:30|1847|1845.5|1846.5|1845|1847|1845.5|1846.5|1845|5
1622796690000|2021-06-04 08:51:30|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845.5|0
1622796720000|2021-06-04 08:52:00|||||||||28
1622796730000|2021-06-04 08:52:10|1846.5|1845|1846.5|1845|1846.5|1845|1846.5|1845|0
1622796770000|2021-06-04 08:52:50|1847|1845.5|1848|1846.5|1848|1847|1847|1845.5|2162
1622796780000|2021-06-04 08:53:00|||||||||500
1622796790000|2021-06-04 08:53:10||1847.5||1846.5||1847.5||1846.5|56
1622796800000|2021-06-04 08:53:20|1848.5|1847|1847.5|1846.5|1848.5|1847.5|1847.5|1846.5|2172
1622796810000|2021-06-04 08:53:30|1847|1846|1847|1845.5|1847|1846|1845.5|1844|6949
1622796830000|2021-06-04 08:53:50|||||||||550
1622796900000|2021-06-04 08:55:00|||||||||382
1622797000000|2021-06-04 08:56:40|1846.5|1845|1846|1844.5|1846.5|1845.5|1845.5|1844|3452
1622797010000|2021-06-04 08:56:50|1846.5|1845|1846.5|1845|1846.5|1845|1846.5|1845|0
1622797020000|2021-06-04 08:57:00|||||||||910
1622797040000|2021-06-04 08:57:20|1847.5|1845.5|1847.5|1846|1847.5|1846.5|1847|1845.5|456
1622797050000|2021-06-04 08:57:30|1847||1847.5||1847.5||1847||636
1622797060000|2021-06-04 08:57:40|||||||||6
1622797070000|2021-06-04 08:57:50||1846.5||1846.5||1846.5||1846.5|0
1622797080000|2021-06-04 08:58:00||1846||1846||1846||1846|0
1622797100000|2021-06-04 08:58:20||1846.5||1846.5||1846.5||1846.5|500
1622797190000|2021-06-04 08:59:50|||||||||136
1622797220000|2021-06-04 09:00:20|1847|1846|1847|1846|1847|1846|1847|1846|250
1622797230000|2021-06-04 09:00:30|1846.5||1847.5||1847.5||1846.5||194
1622797250000|2021-06-04 09:00:50|||||||||73
1622797260000|2021-06-04 09:01:00|||||||||6
1622797290000|2021-06-04 09:01:30|||||||||20
1622797340000|2021-06-04 09:02:20|||||||||1
1622797360000|2021-06-04 09:02:40|1847|1845.5|1847.5|1846.5|1847.5|1846.5|1846|1845.5|1005
1622797370000|2021-06-04 09:02:50|||||||||136
1622797380000|2021-06-04 09:03:00|||||||||13
1622797390000|2021-06-04 09:03:10|||||||||3
1622797430000|2021-06-04 09:03:50|||||||||434
1622797560000|2021-06-04 09:06:00|||||||||18
1622797580000|2021-06-04 09:06:20|||||||||7
1622797640000|2021-06-04 09:07:20|1848|1847|1848.5|1847.5|1848.5|1847.5|1848|1847|237
1622797650000|2021-06-04 09:07:30|1849|1848|1850|1849|1850|1849|1849|1848|1131
1622797660000|2021-06-04 09:07:40|1849.5|1848.5|1848.5|1846.5|1849.5|1848.5|1848|1846.5|422
1622797690000|2021-06-04 09:08:10|1848|1846|1848.5|1846.5|1848.5|1846.5|1846.5|1845.5|893
1622797700000|2021-06-04 09:08:20|1849|1847|1849|1847.5|1849|1848|1848.5|1847|1024
1622797710000|2021-06-04 09:08:30|1849.5|1848|1851.5|1850|1851.5|1850|1849.5|1848|236
1622797720000|2021-06-04 09:08:40|1851|1849.5|1851.5|1850|1851.5|1850|1850.5|1849|867
1622797730000|2021-06-04 09:08:50|1851||1851||1851||1851||562
1622797780000|2021-06-04 09:09:40|1851.5|1850.5|1851|1850.5|1852|1850.5|1851|1850.5|216
1622797790000|2021-06-04 09:09:50|||||||||100
1622797810000|2021-06-04 09:10:10|||||||||500
1622797870000|2021-06-04 09:11:10|||||||||200
1622797940000|2021-06-04 09:12:20|||||||||325
1622797970000|2021-06-04 09:12:50|||||||||120
1622798000000|2021-06-04 09:13:20|1851.5|1851|1852.5|1851|1852.5|1851|1851.5|1851|98
1622798010000|2021-06-04 09:13:30|||||||||139
1622798080000|2021-06-04 09:14:40|1852|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850.5|131
1622798090000|2021-06-04 09:14:50|1852|1851|1852|1851|1852|1851|1852|1851|0
1622798160000|2021-06-04 09:16:00|1851.5|1851.5|1852|1851|1852|1851.5|1851.5|1851|193
1622798180000|2021-06-04 09:16:20|1851.5|1850.5|1851|1850|1851.5|1850.5|1851|1850|1014
1622798190000|2021-06-04 09:16:30|1850.5|1849.5|1850|1849|1850.5|1849.5|1850|1849|443
1622798200000|2021-06-04 09:16:40||1848.5||1848.5||1848.5||1848.5|0
1622798210000|2021-06-04 09:16:50|1849.5||1850||1850||1849.5||0
1622798250000|2021-06-04 09:17:30|||||||||85
1622798270000|2021-06-04 09:17:50|1849.5|1848|1848.5|1847.5|1849.5|1848|1848.5|1847.5|1791
1622798290000|2021-06-04 09:18:10|||||||||300
1622798310000|2021-06-04 09:18:30|1847|1846.5|1847.5|1846.5|1848|1847|1847|1846.5|507
1622798390000|2021-06-04 09:19:50|1847|1846|1846.5|1845|1847|1846|1846|1845|470
1622798400000|2021-06-04 09:20:00|1846||1846||1846||1846||0
1622798420000|2021-06-04 09:20:20|||||||||55
1622798460000|2021-06-04 09:21:00|1845.5|1844.5|1845.5|1844.5|1846|1845|1845|1844.5|845
1622798480000|2021-06-04 09:21:20|1846|1845|1846|1845|1846.5|1846|1846|1845|932
1622798490000|2021-06-04 09:21:30||1845.5||1845||1845.5||1845|84
1622798520000|2021-06-04 09:22:00|||||||||124
1622798550000|2021-06-04 09:22:30|1845.5|1844.5|1844.5|1844|1845.5|1844.5|1844.5|1844|245
1622798570000|2021-06-04 09:22:50|1845||1845||1845||1845||20
1622798710000|2021-06-04 09:25:10|1844.5|1843.5|1844|1842.5|1844.5|1843.5|1843.5|1842|1050
1622798780000|2021-06-04 09:26:20|1843.5|1842|1843.5|1842|1843.5|1842|1843|1842|1053
1622798890000|2021-06-04 09:28:10|||||||||2
1622798910000|2021-06-04 09:28:30|||||||||1000
1622798950000|2021-06-04 09:29:10|||||||||90
1622799000000|2021-06-04 09:30:00|||||||||71
1622799040000|2021-06-04 09:30:40|||||||||139
1622799070000|2021-06-04 09:31:10|||||||||207
1622799110000|2021-06-04 09:31:50|||||||||2
1622799150000|2021-06-04 09:32:30|1842|1841.5|1843.5|1842|1843.5|1842|1842|1841|1295
1622799160000|2021-06-04 09:32:40|1843|1842.5|1845.5|1844.5|1845.5|1844.5|1843|1841.5|3811
1622799170000|2021-06-04 09:32:50|1845|1844|1845.5|1844.5|1845.5|1844.5|1845|1844|758
1622799180000|2021-06-04 09:33:00|1846|1845|1846|1845|1846|1845|1845.5|1845|219
1622799220000|2021-06-04 09:33:40|1846.5|1845.5|1846|1845|1846.5|1845.5|1846|1845|167
1622799230000|2021-06-04 09:33:50|||||||||1211
1622799240000|2021-06-04 09:34:00|||||||||162
1622799250000|2021-06-04 09:34:10|||||||||136
1622799310000|2021-06-04 09:35:10|1845.5|1844.5|1845|1843.5|1846|1845|1845|1843.5|2407
1622799380000|2021-06-04 09:36:20||1844||1844||1844||1844|703
1622799390000|2021-06-04 09:36:30|1845.5|1844.5|1845.5|1844.5|1845.5|1845|1845.5|1844.5|251
1622799430000|2021-06-04 09:37:10|1845|1844|1845|1843.5|1845|1844|1844.5|1843.5|585
1622799480000|2021-06-04 09:38:00|||||||||4
1622799610000|2021-06-04 09:40:10|||||||||81
1622799640000|2021-06-04 09:40:40|||||||||80
1622799650000|2021-06-04 09:40:50|||||||||81
1622799730000|2021-06-04 09:42:10|||||||||135
1622799770000|2021-06-04 09:42:50|1844.5||1844.5||1844.5||1844.5||0
1622799780000|2021-06-04 09:43:00|||||||||41
1622799820000|2021-06-04 09:43:40|1844|1843|1846|1845|1846|1845|1844|1843|4954
1622799830000|2021-06-04 09:43:50|||||||||230
1622799860000|2021-06-04 09:44:20|||||||||161
1622799990000|2021-06-04 09:46:30|||||||||14
1622800000000|2021-06-04 09:46:40|||||||||26
1622800210000|2021-06-04 09:50:10||1845.5||1845||1845.5||1845|0
1622800250000|2021-06-04 09:50:50|||||||||42
1622800300000|2021-06-04 09:51:40|||||||||20
1622800400000|2021-06-04 09:53:20||1845.5||1845||1845.5||1845|35
1622800420000|2021-06-04 09:53:40|1845.5|1844.5|1846|1845|1846|1845|1845.5|1844.5|1723
1622800460000|2021-06-04 09:54:20|1845.5|1844.5|1846|1845|1846|1845|1845|1844.5|363
1622800530000|2021-06-04 09:55:30|||||||||174
1622800540000|2021-06-04 09:55:40|||||||||150
1622800580000|2021-06-04 09:56:20|||||||||180
1622800620000|2021-06-04 09:57:00|||||||||136
1622800710000|2021-06-04 09:58:30|1845.5|1844.5|1846|1845|1846|1845|1845.5|1844.5|281
1622800770000|2021-06-04 09:59:30||1845.5||1845||1845.5||1845|102
1622800790000|2021-06-04 09:59:50|||||||||125
1622800840000|2021-06-04 10:00:40|||||||||133
1622800850000|2021-06-04 10:00:50|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|78
1622800920000|2021-06-04 10:02:00|||||||||35
1622801110000|2021-06-04 10:05:10|||||||||538
1622801190000|2021-06-04 10:06:30|||||||||272
1622801260000|2021-06-04 10:07:40|||||||||528
1622801340000|2021-06-04 10:09:00|||||||||50
1622801400000|2021-06-04 10:10:00|1845|1844|1846.5|1845|1847|1845.5|1845|1843.5|2670
1622801420000|2021-06-04 10:10:20||1845.5||1845.5||1845.5||1845.5|0
1622801450000|2021-06-04 10:10:50|1846||1846.5||1846.5||1846||377
1622801470000|2021-06-04 10:11:10|||||||||97
1622801490000|2021-06-04 10:11:30|||||||||283
1622801500000|2021-06-04 10:11:40|1847|1846|1846.5|1845.5|1847|1846|1846.5|1845.5|1132
1622801520000|2021-06-04 10:12:00|||||||||75
1622801530000|2021-06-04 10:12:10|||||||||22
1622801540000|2021-06-04 10:12:20|||||||||4
1622801600000|2021-06-04 10:13:20|1846|1845|1846|1844.5|1846.5|1845|1845|1844.5|2550
1622801610000|2021-06-04 10:13:30|1845.5|1844|1845|1844|1846|1844.5|1844|1842.5|2082
1622801620000|2021-06-04 10:13:40|1844.5|1843.5|1842|1841.5|1844.5|1843.5|1842|1841|2167
1622801630000|2021-06-04 10:13:50||1841||1841.5||1841.5||1841|215
1622801660000|2021-06-04 10:14:20|1841.5|1841|1840.5|1839|1841.5|1841|1840.5|1839|723
1622801760000|2021-06-04 10:16:00|1840|1839.5|1842.5|1841.5|1842.5|1841.5|1839.5|1839.5|4174
1622801770000|2021-06-04 10:16:10|1843|1842|1844|1842.5|1844|1842.5|1843|1842|102
1622801780000|2021-06-04 10:16:20|1844.5|1843|1844.5|1843.5|1844.5|1843.5|1844.5|1843|0
1622801800000|2021-06-04 10:16:40|1844|1844|1843.5|1842.5|1844|1844|1843.5|1842.5|992
1622801820000|2021-06-04 10:17:00|1843|1842|1843.5|1842.5|1843.5|1842.5|1843|1841.5|2868
1622801830000|2021-06-04 10:17:10|1843|1842|1843.5|1842|1843.5|1842|1843|1842|824
1622801840000|2021-06-04 10:17:20|1843|1841.5|1842|1841|1843|1841.5|1842|1841|911
1622801870000|2021-06-04 10:17:50|||||||||69
1622801920000|2021-06-04 10:18:40|||||||||100
1622801940000|2021-06-04 10:19:00|||||||||136
1622801950000|2021-06-04 10:19:10|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|165
1622801960000|2021-06-04 10:19:20|1843|1842|1843|1842|1843|1842|1843|1842|304
1622802310000|2021-06-04 10:25:10||1842.5||1842.5||1842.5||1842.5|0
1622802340000|2021-06-04 10:25:40|||||||||3
1622802450000|2021-06-04 10:27:30|1842.5|1842|1842.5|1842|1842.5|1842|1842.5|1842|1258
1622802460000|2021-06-04 10:27:40|1843||1843||1843||1843||0
1622802490000|2021-06-04 10:28:10|||||||||301
1622802560000|2021-06-04 10:29:20|1843.5|1842.5|1843.5|1843|1843.5|1843|1843.5|1842|1164
1622802600000|2021-06-04 10:30:00|1843|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|459
1622802670000|2021-06-04 10:31:10|1843|1842|1841.5|1840.5|1843|1842|1841.5|1840.5|711
1622802690000|2021-06-04 10:31:30|||||||||10
1622802790000|2021-06-04 10:33:10|1841|1840|1840|1838.5|1841|1840|1840|1838.5|130
1622802800000|2021-06-04 10:33:20|1841|1839|1841.5|1840|1841.5|1840.5|1840.5|1839|1045
1622802820000|2021-06-04 10:33:40|1841||1841||1841||1841||0
1622802840000|2021-06-04 10:34:00|||||||||2
1622802890000|2021-06-04 10:34:50|1841.5||1841.5||1841.5||1841.5||0
1622802960000|2021-06-04 10:36:00|||||||||99
1622803000000|2021-06-04 10:36:40|||||||||271
1622803060000|2021-06-04 10:37:40||1840.5||1840.5||1840.5||1840.5|0
1622803180000|2021-06-04 10:39:40||1841||1841||1841||1841|571
1622803300000|2021-06-04 10:41:40|1842||1842||1842||1842||139
1622803330000|2021-06-04 10:42:10|||||||||300
1622803360000|2021-06-04 10:42:40|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|277
1622803370000|2021-06-04 10:42:50|1843|1842|1843|1842|1843|1842|1843|1842|171
1622803380000|2021-06-04 10:43:00||1842.5||1842.5||1842.5||1842.5|0
1622803390000|2021-06-04 10:43:10||1842||1842||1842||1842|59
1622803480000|2021-06-04 10:44:40|||||||||28
1622803590000|2021-06-04 10:46:30|||||||||1
1622803620000|2021-06-04 10:47:00|||||||||2
1622803690000|2021-06-04 10:48:10|1843.5|1842.5|1843.5|1842.5|1843.5|1843|1843.5|1842.5|1232
1622803750000|2021-06-04 10:49:10|1843|1842|1842|1840.5|1843|1842|1841.5|1840.5|667
1622803790000|2021-06-04 10:49:50|1841.5||1841.5||1841.5||1841.5||0
1622803810000|2021-06-04 10:50:10|1841|1840|1839.5|1838.5|1841|1840|1839|1838.5|643
1622803880000|2021-06-04 10:51:20|||||||||1
1622804010000|2021-06-04 10:53:30|1839|1838|1837.5|1837|1839|1838|1837.5|1837|775
1622804020000|2021-06-04 10:53:40|1838.5||1838.5||1838.5||1838.5||229
1622804030000|2021-06-04 10:53:50|1838|1836.5|1837.5|1836|1838|1836.5|1837.5|1836|400
1622804090000|2021-06-04 10:54:50|1837|1835.5|1836.5|1835.5|1837|1835.5|1836.5|1835.5|361
1622804140000|2021-06-04 10:55:40|1835.5|1835|1835.5|1835|1835.5|1835|1835.5|1835|293
1622804150000|2021-06-04 10:55:50|||||||||172
1622804180000|2021-06-04 10:56:20|||||||||19
1622804210000|2021-06-04 10:56:50|1834.5|1834.5|1836.5|1835|1836.5|1835|1834.5|1834|4454
1622804220000|2021-06-04 10:57:00|1836|1836|1837.5|1836|1838|1837.5|1835|1834.5|6698
1622804230000|2021-06-04 10:57:10|1838|1836.5|1838.5|1837|1838.5|1838|1838|1836.5|619
1622804240000|2021-06-04 10:57:20|1839|1837.5|1839|1838.5|1839|1838.5|1838.5|1837|725
1622804250000|2021-06-04 10:57:30|1839.5|1838|1839.5|1838|1839.5|1838|1839.5|1838|0
1622804260000|2021-06-04 10:57:40|1839|1838.5|1839.5|1838|1839.5|1839|1839|1838|447
1622804280000|2021-06-04 10:58:00|1839|1837.5|1838|1837.5|1839|1837.5|1837.5|1836.5|2094
1622804290000|2021-06-04 10:58:10|1838.5|1838|1839.5|1838|1839.5|1839|1838.5|1838|1500
1622804300000|2021-06-04 10:58:20||1838.5||1838.5||1838.5||1838.5|0
1622804320000|2021-06-04 10:58:40||1839||1839||1839||1839|0
1622804340000|2021-06-04 10:59:00|||||||||61
1622804350000|2021-06-04 10:59:10|1839|1838.5|1839.5|1838.5|1839.5|1839|1839|1838.5|1385
1622804380000|2021-06-04 10:59:40|1839|1838|1837.5|1836.5|1839|1838|1837.5|1836.5|420
1622804390000|2021-06-04 10:59:50|||||||||163
1622804420000|2021-06-04 11:00:20|1838|1837|1838.5|1838|1838.5|1838|1838|1837|273
1622804510000|2021-06-04 11:01:50|1838|1837.5|1838|1837|1838|1837.5|1838|1837|418
1622804520000|2021-06-04 11:02:00||1837.5||1837.5||1837.5||1837.5|0
1622804560000|2021-06-04 11:02:40|1838.5|1838|1838.5|1838|1838.5|1838|1838.5|1838|120
1622804590000|2021-06-04 11:03:10||1837.5||1837.5||1837.5||1837.5|0
1622804610000|2021-06-04 11:03:30|||||||||189
1622804630000|2021-06-04 11:03:50|1838||1838||1838||1838||2
1622804650000|2021-06-04 11:04:10|1838.5|1838|1838.5|1838|1838.5|1838|1838.5|1837.5|965
1622804690000|2021-06-04 11:04:50|||||||||53
1622804740000|2021-06-04 11:05:40||1837.5||1837.5||1837.5||1837.5|967
1622804900000|2021-06-04 11:08:20|1838|1837|1838|1837|1838|1837|1838|1837|72
1622805030000|2021-06-04 11:10:30|||||||||3
1622805110000|2021-06-04 11:11:50|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|465
1622805120000|2021-06-04 11:12:00|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1836|240
1622805240000|2021-06-04 11:14:00|1838|1837|1838|1837|1838.5|1837.5|1838|1837|1025
1622805290000|2021-06-04 11:14:50|1838.5||1838.5||1838.5||1838.5||0
1622805320000|2021-06-04 11:15:20|1838||1838||1838||1838||0
1622805330000|2021-06-04 11:15:30|||||||||54
1622805350000|2021-06-04 11:15:50|||||||||53
1622805400000|2021-06-04 11:16:40|1837.5|1836.5|1838|1837|1838|1837|1837.5|1836.5|423
1622805460000|2021-06-04 11:17:40|1838.5|1837.5|1839|1838|1839|1838.5|1838.5|1837|1047
1622805470000|2021-06-04 11:17:50|1838.5|1837.5|1839|1838|1839|1838|1838.5|1837.5|170
1622805530000|2021-06-04 11:18:50|||||||||540
1622805540000|2021-06-04 11:19:00|1840|1838.5|1840|1839|1840.5|1839.5|1839.5|1838.5|1102
1622805570000|2021-06-04 11:19:30||1839.5||1839.5||1839.5||1839.5|0
1622805590000|2021-06-04 11:19:50|1840.5|1840|1841|1840|1841|1840|1840.5|1840|67
1622805600000|2021-06-04 11:20:00|1840.5||1841||1841||1840.5||0
1622805610000|2021-06-04 11:20:10|1840.5|1840.5|1841|1840|1841|1840.5|1840.5|1840|43
1622805650000|2021-06-04 11:20:50|1840.5|1839.5|1839.5|1838.5|1840.5|1839.5|1839.5|1838.5|1868
1622805690000|2021-06-04 11:21:30|||||||||540
1622805710000|2021-06-04 11:21:50|1839||1839||1839||1839||0
1622805760000|2021-06-04 11:22:40|||||||||224
1622805790000|2021-06-04 11:23:10|1839.5|1839|1839.5|1839|1839.5|1839|1839.5|1839|126
1622805810000|2021-06-04 11:23:30|||||||||1600
1622805820000|2021-06-04 11:23:40|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|9
1622805900000|2021-06-04 11:25:00|1841|1840|1841|1840|1841|1840|1841|1840|327
1622805940000|2021-06-04 11:25:40|||||||||400
1622805970000|2021-06-04 11:26:10|1841.5|1840.5|1842|1840.5|1842|1841|1841|1840.5|528
1622806040000|2021-06-04 11:27:20|||||||||59
1622806120000|2021-06-04 11:28:40|1842.5|1841|1842.5|1841|1842.5|1842|1842|1841|813
1622806130000|2021-06-04 11:28:50|1843|1841.5|1844|1842.5|1844|1842.5|1843|1841.5|116
1622806140000|2021-06-04 11:29:00|1844.5|1843|1844.5|1843.5|1844.5|1843.5|1844.5|1842.5|264
1622806150000|2021-06-04 11:29:10|||||||||44
1622806270000|2021-06-04 11:31:10|1844|1843|1844.5|1843.5|1844.5|1843.5|1844|1843|128
1622806280000|2021-06-04 11:31:20|||||||||61
1622806320000|2021-06-04 11:32:00|1844|1843|1843.5|1843|1844|1843.5|1843.5|1843|659
1622806330000|2021-06-04 11:32:10|1843|1842.5|1842.5|1842|1843|1843|1842.5|1842|333
1622806340000|2021-06-04 11:32:20|1843|1842.5|1842.5|1841.5|1843|1842.5|1842.5|1841.5|58
1622806450000|2021-06-04 11:34:10|||||||||4695
1622806460000|2021-06-04 11:34:20|1842||1842.5||1842.5||1842||17
1622806540000|2021-06-04 11:35:40|||||||||216
1622806560000|2021-06-04 11:36:00|1843||1842.5||1843||1842.5||1
1622806610000|2021-06-04 11:36:50|||||||||25
1622806620000|2021-06-04 11:37:00|1842|1841|1843.5|1843|1843.5|1843|1841.5|1841|2326
1622806630000|2021-06-04 11:37:10||1842.5||1842.5||1842.5||1842.5|204
1622806640000|2021-06-04 11:37:20||1842||1842||1842||1842|0
1622806790000|2021-06-04 11:39:50|1843|1841.5|1842.5|1841|1843|1842|1842|1840.5|834
1622806850000|2021-06-04 11:40:50|1843|1841.5|1843|1841.5|1843|1841.5|1843|1841.5|0
1622806860000|2021-06-04 11:41:00||1842||1842||1842||1842|0
1622806980000|2021-06-04 11:43:00|1843.5|1842.5|1843.5|1843|1844.5|1843.5|1843.5|1842.5|540
1622807040000|2021-06-04 11:44:00|1844|1843.5|1844.5|1843.5|1844.5|1844|1844|1843|530
1622807080000|2021-06-04 11:44:40|||||||||204
1622807110000|2021-06-04 11:45:10|||||||||5
1622807160000|2021-06-04 11:46:00|||||||||1
1622807370000|2021-06-04 11:49:30|1844|1843|1845.5|1844|1845.5|1844|1844|1843|1412
1622807380000|2021-06-04 11:49:40|1845||1845||1845||1845||0
1622807460000|2021-06-04 11:51:00||1844.5||1844||1844.5||1844|0
1622807500000|2021-06-04 11:51:40|1845.5|1844.5|1845.5|1845|1845.5|1845|1845.5|1844.5|266
1622807540000|2021-06-04 11:52:20|1846|1845.5|1846.5|1845.5|1846.5|1845.5|1846|1845.5|407
1622807550000|2021-06-04 11:52:30|1846|1845|1845.5|1844|1846|1845|1845|1844|652
1622807570000|2021-06-04 11:52:50|1845||1845||1845||1845||0
1622807610000|2021-06-04 11:53:30|||||||||2
1622807640000|2021-06-04 11:54:00||1844.5||1844||1844.5||1844|0
1622807780000|2021-06-04 11:56:20|1844.5|1843.5|1845|1844|1845|1844|1844|1843.5|1036
1622807800000|2021-06-04 11:56:40|1845.5|1844.5|1846.5|1845.5|1846.5|1845.5|1845.5|1844.5|408
1622807910000|2021-06-04 11:58:30|||||||||2
1622807940000|2021-06-04 11:59:00|||||||||33
1622807950000|2021-06-04 11:59:10|||||||||48
1622808030000|2021-06-04 12:00:30|1846|1844.5|1845.5|1844|1846|1845|1845.5|1844|1201
1622808070000|2021-06-04 12:01:10||1844.5||1844.5||1844.5||1844.5|0
1622808220000|2021-06-04 12:03:40|1845|1844|1844.5|1844|1845|1844|1844.5|1844|1222
1622808230000|2021-06-04 12:03:50|1845.5|1844.5|1845|1844.5|1845.5|1844.5|1844.5|1844|41
1622808240000|2021-06-04 12:04:00|1846|1845|1846.5|1846|1846.5|1846|1845.5|1845|460
1622808250000|2021-06-04 12:04:10|1847|1846.5|1847.5|1846.5|1847.5|1846.5|1847|1846|362
1622808270000|2021-06-04 12:04:30|1848|1847|1848|1847|1848|1847|1848|1846.5|0
1622808290000|2021-06-04 12:04:50|1848.5|1847.5|1847|1846|1848.5|1847.5|1847|1846|800
1622808300000|2021-06-04 12:05:00|1847.5||1847.5||1848||1847||0
1622808310000|2021-06-04 12:05:10|1847||1847||1847||1847||0
1622808340000|2021-06-04 12:05:40|||||||||3
1622808520000|2021-06-04 12:08:40|1847.5|1846.5|1848|1847.5|1848.5|1847.5|1847.5|1846.5|795
1622808540000|2021-06-04 12:09:00|1847.5|1847|1847.5|1846.5|1847.5|1847|1847.5|1846.5|796
1622808550000|2021-06-04 12:09:10|1847|1847|1847|1845.5|1847|1847|1846.5|1845.5|639
1622808560000|2021-06-04 12:09:20||1846||1846||1846||1846|0
1622808610000|2021-06-04 12:10:10|||||||||200
1622808630000|2021-06-04 12:10:30|1846.5||1846.5||1846.5||1846.5||0
1622808660000|2021-06-04 12:11:00|1846|1845.5|1847.5|1846|1847.5|1847|1846|1845.5|1645
1622808680000|2021-06-04 12:11:20||1847||1847||1847||1847|0
1622808690000|2021-06-04 12:11:30|1848.5|1848|1847.5|1847|1848.5|1848|1847.5|1847|9
1622808700000|2021-06-04 12:11:40|1847|1846.5|1847|1846.5|1847.5|1846.5|1847|1846.5|369
1622808740000|2021-06-04 12:12:20|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|98
1622808750000|2021-06-04 12:12:30|1846|1845|1846.5|1845|1846.5|1845|1846|1845|86
1622808760000|2021-06-04 12:12:40|1846|1845.5|1846|1845.5|1846|1845.5|1846|1845.5|0
1622808800000|2021-06-04 12:13:20||1845||1845||1845||1845|27
1622808810000|2021-06-04 12:13:30|||||||||20
1622808840000|2021-06-04 12:14:00|||||||||58
1622808880000|2021-06-04 12:14:40|1845.5|1844.5|1844.5|1843.5|1846|1844.5|1844.5|1843.5|1632
1622808960000|2021-06-04 12:16:00|1845|1844|1845|1844|1845|1844|1845|1844|110
1622809050000|2021-06-04 12:17:30|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|258
1622809120000|2021-06-04 12:18:40|1845|1844|1845|1844|1845|1844|1845|1844|517
1622809130000|2021-06-04 12:18:50||1844.5||1844.5||1844.5||1844.5|0
1622809140000|2021-06-04 12:19:00||1844||1844||1844||1844|80
1622809150000|2021-06-04 12:19:10|1844.5||1845||1845||1844.5||244
1622809190000|2021-06-04 12:19:50|1844.5||1844.5||1844.5||1844.5||0
1622809200000|2021-06-04 12:20:00|1845||1845||1845||1845||3
1622809310000|2021-06-04 12:21:50|1844.5|1843.5|1843.5|1843|1844.5|1843.5|1843.5|1843|852
1622809320000|2021-06-04 12:22:00|1844|1843.5|1844.5|1844|1845|1844|1844|1843.5|1819
1622809350000|2021-06-04 12:22:30||1843.5||1843||1843.5||1843|293
1622809380000|2021-06-04 12:23:00||1843.5||1843.5||1843.5||1843.5|0
1622809430000|2021-06-04 12:23:50|||||||||409
1622809500000|2021-06-04 12:25:00|1845|1844|1845|1844|1845|1844|1845|1844|41
1622809520000|2021-06-04 12:25:20|||||||||53
1622809590000|2021-06-04 12:26:30|||||||||1
1622809600000|2021-06-04 12:26:40|||||||||17
1622809610000|2021-06-04 12:26:50|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|98
1622809670000|2021-06-04 12:27:50|||||||||16
1622809740000|2021-06-04 12:29:00||1843||1843||1843||1843|63
1622809780000|2021-06-04 12:29:40|1844|1842.5|1843.5|1842.5|1844|1842.5|1843.5|1842.5|187
1622809790000|2021-06-04 12:29:50|1843|1842|1842.5|1841.5|1843|1842|1842.5|1841.5|230
1622809800000|2021-06-04 12:30:00|1841.5|1840.5|1842.5|1841|1842.5|1841|1841.5|1840|40936
1622809810000|2021-06-04 12:30:10|1843|1841.5|1844.5|1843|1844.5|1843|1843|1841.5|931
1622809820000|2021-06-04 12:30:20|1845.5|1843.5|1845.5|1844.5|1845.5|1844.5|1845.5|1843.5|18
1622809830000|2021-06-04 12:30:30|||||||||45
1622809860000|2021-06-04 12:31:00||1845||1845||1845||1845|0
1622809920000|2021-06-04 12:32:00|1846|1844.5|1846|1845|1846|1845|1846|1844.5|410
1622809980000|2021-06-04 12:33:00|1846.5|1845.5|1846.5|1846|1846.5|1846|1846|1845.5|1246
1622810000000|2021-06-04 12:33:20|1847|1846.5|1849.5|1848|1849.5|1848|1847|1846.5|2257
1622810010000|2021-06-04 12:33:30|1850||1850||1850||1850||0
1622810030000|2021-06-04 12:33:50|1850.5|1848.5|1850.5|1849|1850.5|1849|1850.5|1848.5|0
1622810040000|2021-06-04 12:34:00|1851|1849.5|1852|1851|1852|1851|1851|1849.5|115
1622810050000|2021-06-04 12:34:10|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|43
1622810060000|2021-06-04 12:34:20||1852||1852||1852||1852|0
1622810080000|2021-06-04 12:34:40|1853.5|1851.5|1852.5|1851|1853.5|1851.5|1852|1851|438
1622810090000|2021-06-04 12:34:50|||||||||5
1622810110000|2021-06-04 12:35:10|||||||||273
1622810130000|2021-06-04 12:35:30|1852|1850.5|1852|1850|1852|1850.5|1852|1850|220
1622810140000|2021-06-04 12:35:40||1850.5||1850.5||1850.5||1850.5|0
1622810170000|2021-06-04 12:36:10|1851.5|1850|1851|1850|1851.5|1850|1851|1849|46
1622810180000|2021-06-04 12:36:20|1850.5|1849.5|1850|1849|1850.5|1849.5|1850|1849|58
1622810190000|2021-06-04 12:36:30|1849.5|1848.5|1849.5|1848|1849.5|1848.5|1849.5|1848|22
1622810230000|2021-06-04 12:37:10|1849|1847.5|1848|1847|1849|1847.5|1848|1847|244
1622810240000|2021-06-04 12:37:20|||||||||190
1622810260000|2021-06-04 12:37:40|1847.5||1847.5||1847.5||1847.5||0
1622810270000|2021-06-04 12:37:50|1848|1846.5|1848|1846.5|1848|1846.5|1847.5|1846|11
1622810290000|2021-06-04 12:38:10||1847||1847||1847||1847|0
1622810310000|2021-06-04 12:38:30||1846.5||1846.5||1846.5||1846.5|0
1622810330000|2021-06-04 12:38:50|||||||||14
1622810370000|2021-06-04 12:39:30|1847.5||1847.5||1847.5||1847.5||710
1622810470000|2021-06-04 12:41:10|1847|1846|1846.5|1845.5|1847|1846|1846.5|1845|1065
1622810510000|2021-06-04 12:41:50|1847|1846|1847|1846|1847|1846|1847|1846|1634
1622810520000|2021-06-04 12:42:00|1846.5|1846.5|1846|1845|1846.5|1846.5|1846|1845|3228
1622810530000|2021-06-04 12:42:10|||||||||300
1622810540000|2021-06-04 12:42:20|1846.5|1845.5|1849|1848|1849|1848|1846.5|1845.5|2509
1622810550000|2021-06-04 12:42:30|1849.5|1848.5|1850|1848.5|1850|1848.5|1849.5|1848|47
1622810570000|2021-06-04 12:42:50|1849.5|1849.5|1850|1848.5|1850|1849.5|1849.5|1848.5|494
1622810650000|2021-06-04 12:44:10||1849||1849||1849||1849|178
1622810660000|2021-06-04 12:44:20|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|0
1622810670000|2021-06-04 12:44:30|1851.5|1850|1852.5|1850.5|1853|1851|1851.5|1850|273
1622810680000|2021-06-04 12:44:40|1853|1851|1853|1851|1853|1851|1853|1851|0
1622810690000|2021-06-04 12:44:50||1851.5||1851.5||1851.5||1851.5|0
1622810780000|2021-06-04 12:46:20|1852.5|1851|1851.5|1850.5|1852.5|1851|1851.5|1850.5|733
1622810790000|2021-06-04 12:46:30|||||||||135
1622810820000|2021-06-04 12:47:00|||||||||156
1622810830000|2021-06-04 12:47:10|||||||||42
1622810840000|2021-06-04 12:47:20|1852|1851|1854|1852.5|1854|1853|1852|1851|1195
1622810900000|2021-06-04 12:48:20||1853||1852.5||1853||1852.5|30
1622810960000|2021-06-04 12:49:20|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|53
1622811000000|2021-06-04 12:50:00|||||||||371
1622811010000|2021-06-04 12:50:10|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1622811040000|2021-06-04 12:50:40|1853.5||1853.5||1853.5||1853.5||0
1622811050000|2021-06-04 12:50:50|1854|1853|1854|1853|1854|1853|1854|1853|389
1622811120000|2021-06-04 12:52:00|1854.5|1853.5|1855.5|1854|1855.5|1854|1854.5|1853.5|471
1622811150000|2021-06-04 12:52:30||1854.5||1854.5||1854.5||1854.5|0
1622811180000|2021-06-04 12:53:00||1854||1854||1854.5||1854|484
1622811190000|2021-06-04 12:53:10|1855||1855||1855||1855||0
1622811220000|2021-06-04 12:53:40|||||||||53
1622811230000|2021-06-04 12:53:50|||||||||1071
1622811270000|2021-06-04 12:54:30||1854.5||1854.5||1854.5||1854.5|0
1622811330000|2021-06-04 12:55:30|1855.5|1855|1861.5|1859.5|1861.5|1859.5|1855.5|1854.5|6766
1622811340000|2021-06-04 12:55:40|1861||1861||1861||1861||0
1622811350000|2021-06-04 12:55:50|1861.5|1860.5|1861.5|1861|1861.5|1861|1861.5|1859.5|1332
1622811360000|2021-06-04 12:56:00||1860.5||1860||1861||1859.5|1241
1622811370000|2021-06-04 12:56:10|||||||||57
1622811380000|2021-06-04 12:56:20|1862|1860.5|1861.5|1860.5|1862|1860.5|1861.5|1860.5|0
1622811390000|2021-06-04 12:56:30|||||||||20
1622811430000|2021-06-04 12:57:10|1861|1860|1861|1859.5|1861|1860|1861|1859.5|415
1622811440000|2021-06-04 12:57:20|1861.5|1860.5|1861.5|1860|1861.5|1860.5|1861|1859.5|47
1622811540000|2021-06-04 12:59:00|1862|1860.5|1863|1862|1863|1862|1862|1860.5|536
1622811560000|2021-06-04 12:59:20||1862.5||1862.5||1862.5||1862.5|0
1622811600000|2021-06-04 13:00:00|1864|1863|1865.5|1864|1866|1864|1864|1863|1008
1622811610000|2021-06-04 13:00:10|||||||||3
1622811660000|2021-06-04 13:01:00|1865|1863.5|1865|1863|1865|1863.5|1865|1862.5|1142
1622811680000|2021-06-04 13:01:20||1863.5||1863||1863.5||1863|0
1622811690000|2021-06-04 13:01:30||1863.5||1863.5||1863.5||1863.5|0
1622811710000|2021-06-04 13:01:50||1864||1864||1864||1864|1
1622811740000|2021-06-04 13:02:20|1865.5|1864.5|1865.5|1864|1865.5|1864.5|1865.5|1864|741
1622811750000|2021-06-04 13:02:30|||||||||180
1622811770000|2021-06-04 13:02:50||1864.5||1864.5||1864.5||1864.5|0
1622811780000|2021-06-04 13:03:00|1866|1865|1866|1865|1866|1865|1866|1865|192
1622811800000|2021-06-04 13:03:20||1865.5||1865.5||1865.5||1865.5|5
1622811810000|2021-06-04 13:03:30|||||||||100
1622811830000|2021-06-04 13:03:50|1866.5||1866.5||1866.5||1866.5||35
1622811840000|2021-06-04 13:04:00|1867|1866|1867|1866|1867.5|1866|1867|1866|446
1622811850000|2021-06-04 13:04:10|1866.5|1865.5|1866.5|1865|1866.5|1865.5|1866.5|1865|694
1622811860000|2021-06-04 13:04:20||1865.5||1865.5||1865.5||1865.5|0
1622811870000|2021-06-04 13:04:30|1867|1866.5|1867|1865.5|1867|1866.5|1867|1865.5|200
1622811880000|2021-06-04 13:04:40|1866.5||1866.5||1866.5||1866.5||8
1622811890000|2021-06-04 13:04:50||1865||1865||1865||1865|231
1622811930000|2021-06-04 13:05:30||1865.5||1865.5||1865.5||1865.5|0
1622811940000|2021-06-04 13:05:40|1867||1867||1867||1867||0
1622811960000|2021-06-04 13:06:00||1866||1866||1866||1866|0
1622811970000|2021-06-04 13:06:10|1867.5|1866.5|1868|1866.5|1868|1867|1867.5|1866|657
1622811980000|2021-06-04 13:06:20|1867.5||1868||1868||1867.5||0
1622812030000|2021-06-04 13:07:10||1867||1867||1867||1867|0
1622812040000|2021-06-04 13:07:20|1868.5|1867.5|1868.5|1868|1868.5|1868|1868.5|1867.5|839
1622812050000|2021-06-04 13:07:30||1867.5||1867.5||1867.5||1867.5|141
1622812070000|2021-06-04 13:07:50|1869|1868|1869|1868|1869|1868|1869|1868|456
1622812100000|2021-06-04 13:08:20|1868.5|1867.5|1869|1867.5|1869|1867.5|1868.5|1867.5|755
1622812140000|2021-06-04 13:09:00|1868.5||1869||1869||1868.5||183
1622812160000|2021-06-04 13:09:20|1868.5|1867|1869|1868|1869|1868|1868.5|1867|436
1622812250000|2021-06-04 13:10:50|||||||||345
1622812280000|2021-06-04 13:11:20|||||||||50
1622812310000|2021-06-04 13:11:50|1868.5|1867.5|1869.5|1868|1870|1869|1868.5|1867.5|1617
1622812320000|2021-06-04 13:12:00||1868.5||1868||1868.5||1868|203
1622812330000|2021-06-04 13:12:10|1870|1868.5|1869.5|1868.5|1870|1868.5|1869.5|1868.5|701
1622812340000|2021-06-04 13:12:20|1870|1869|1870|1869|1870|1869|1870|1869|16
1622812380000|2021-06-04 13:13:00|1870.5|1869.5|1870.5|1870|1870.5|1870|1870.5|1869.5|641
1622812390000|2021-06-04 13:13:10|1871|1870.5|1871|1870.5|1871|1870.5|1871|1870.5|299
1622812400000|2021-06-04 13:13:20|1870.5|1870|1871|1870|1871|1870|1870.5|1869|1331
1622812440000|2021-06-04 13:14:00|1871.5|1870.5|1873|1871.5|1873|1872|1871.5|1870.5|1269
1622812460000|2021-06-04 13:14:20|1873.5|1872|1873.5|1872|1873.5|1872|1873.5|1871.5|11
1622812470000|2021-06-04 13:14:30||1872.5||1872||1872.5||1872|90
1622812480000|2021-06-04 13:14:40|1873||1873||1873||1873||15
1622812490000|2021-06-04 13:14:50|||||||||536
1622812500000|2021-06-04 13:15:00|||||||||265
1622812530000|2021-06-04 13:15:30|||||||||5
1622812540000|2021-06-04 13:15:40|1872.5|1871.5|1872|1871|1872.5|1871.5|1871.5|1870.5|644
1622812560000|2021-06-04 13:16:00|1872.5|1871.5|1873|1871.5|1873|1872|1872.5|1871.5|529
1622812570000|2021-06-04 13:16:10|1872.5|1871|1872.5|1871|1872.5|1871|1872.5|1871|288
1622812580000|2021-06-04 13:16:20|1872||1872||1872||1872||53
1622812620000|2021-06-04 13:17:00|1871.5|1870.5|1871.5|1870.5|1872|1871|1871.5|1870.5|819
1622812630000|2021-06-04 13:17:10|1871|1871|1870.5|1869.5|1871|1871|1870.5|1869|478
1622812640000|2021-06-04 13:17:20|1871|1870|1872.5|1872|1872.5|1872|1871|1870|1194
1622812650000|2021-06-04 13:17:30|1873|1872.5|1873|1872|1873|1872.5|1873|1872|359
1622812660000|2021-06-04 13:17:40|||||||||2806
1622812670000|2021-06-04 13:17:50|1872.5|1871.5|1871.5|1870|1872.5|1871.5|1871.5|1870|253
1622812720000|2021-06-04 13:18:40|1871||1871||1871||1871||0
1622812750000|2021-06-04 13:19:10|1871.5|1870.5|1872.5|1871.5|1872.5|1871.5|1871.5|1870|1341
1622812760000|2021-06-04 13:19:20|||||||||240
1622812770000|2021-06-04 13:19:30|1872|1871|1871.5|1870|1872|1871|1871.5|1870|636
1622812800000|2021-06-04 13:20:00|1871||1870.5||1871||1870.5||0
1622812810000|2021-06-04 13:20:10|1871||1871||1871||1871||100
1622812850000|2021-06-04 13:20:50|1870.5|1869.5|1870.5|1870|1870.5|1870|1870.5|1869.5|2088
1622812870000|2021-06-04 13:21:10||1869.5||1869.5||1869.5||1869.5|1846
1622812940000|2021-06-04 13:22:20|1871|1870|1872|1871|1872|1871|1871|1870|1346
1622812950000|2021-06-04 13:22:30||1871.5||1871||1871.5||1871|432
1622812960000|2021-06-04 13:22:40||1871.5||1871||1871.5||1871|195
1622812980000|2021-06-04 13:23:00|1871.5|1870|1870.5|1869.5|1872|1870|1870.5|1869.5|295
1622813010000|2021-06-04 13:23:30|1870||1870||1870||1870||60
1622813020000|2021-06-04 13:23:40|1870.5|1870|1870.5|1870|1870.5|1870|1870.5|1870|60
1622813040000|2021-06-04 13:24:00|1871|1870.5|1871|1870|1871|1870.5|1871|1870|198
1622813050000|2021-06-04 13:24:10|1871.5|1870.5|1873|1871.5|1873|1871.5|1871.5|1870.5|2498
1622813070000|2021-06-04 13:24:30||1872.5||1872.5||1872.5||1872.5|100
1622813090000|2021-06-04 13:24:50|1873.5|1873|1873.5|1872.5|1873.5|1873|1873.5|1872.5|147
1622813160000|2021-06-04 13:26:00|1873|1872|1873|1871.5|1873|1872|1873|1871.5|682
1622813170000|2021-06-04 13:26:10|||||||||655
1622813240000|2021-06-04 13:27:20||1872||1872||1872||1872|0
1622813310000|2021-06-04 13:28:30|1873.5|1872.5|1874.5|1873|1874.5|1873|1873.5|1872.5|2770
1622813330000|2021-06-04 13:28:50||1873.5||1873.5||1873.5||1873.5|0
1622813340000|2021-06-04 13:29:00||1874||1874||1874||1874|532
1622813350000|2021-06-04 13:29:10|1874|1873.5|1874.5|1873|1874.5|1873.5|1874|1873|632
1622813360000|2021-06-04 13:29:20||1874||1873||1874||1873|22
1622813400000|2021-06-04 13:30:00|1874|1872.5|1873|1872|1874.5|1872.5|1873|1871.5|1724
1622813410000|2021-06-04 13:30:10|1872.5|1871.5|1869|1867.5|1872.5|1871.5|1869|1867.5|1095
1622813420000|2021-06-04 13:30:20|1869.5|1868|1870.5|1869.5|1870.5|1869.5|1869.5|1868|1325
1622813430000|2021-06-04 13:30:30|1870|1869|1869|1868|1870.5|1869|1869|1866.5|430
1622813440000|2021-06-04 13:30:40||1867.5||1868||1868||1867|0
1622813450000|2021-06-04 13:30:50|||||||||3
1622813460000|2021-06-04 13:31:00|1868.5|1867.5|1868.5|1866.5|1868.5|1867.5|1868.5|1866.5|605
1622813470000|2021-06-04 13:31:10||1867||1866.5||1868||1866.5|33
1622813480000|2021-06-04 13:31:20|1868|1866|1867.5|1866|1868|1866|1867.5|1866|200
1622813510000|2021-06-04 13:31:50|1867|1865.5|1866.5|1865|1867|1865.5|1866.5|1865|332
1622813520000|2021-06-04 13:32:00|1866|1864.5|1865.5|1864.5|1866|1864.5|1865.5|1863.5|200
1622813530000|2021-06-04 13:32:10|1865||1865.5||1865.5||1865||106
1622813550000|2021-06-04 13:32:30|1866|1865|1865.5|1864|1866|1865|1865.5|1863.5|7961
1622813560000|2021-06-04 13:32:40||1863.5||1863.5||1863.5||1863.5|390
1622813570000|2021-06-04 13:32:50|1866|1864|1866.5|1864.5|1867.5|1866|1866|1864|1266
1622813580000|2021-06-04 13:33:00|1866|1865.5|1865|1863.5|1866|1865.5|1864.5|1863|704
1622813590000|2021-06-04 13:33:10|1864.5||1864.5||1864.5||1864.5||7
1622813610000|2021-06-04 13:33:30|1864|1863|1864|1862.5|1864|1863|1864|1862.5|220
1622813630000|2021-06-04 13:33:50|1863.5|1862|1863|1862|1863.5|1862|1863|1861.5|1045
1622813640000|2021-06-04 13:34:00|1862.5|1861.5|1862|1861|1862.5|1861.5|1862|1860.5|460
1622813650000|2021-06-04 13:34:10|||||||||700
1622813670000|2021-06-04 13:34:30|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|219
1622813680000|2021-06-04 13:34:40|1861|1860|1861|1860|1861|1860|1861|1859.5|154
1622813690000|2021-06-04 13:34:50|1860.5|1859.5|1860.5|1859|1860.5|1859.5|1860.5|1859|35
1622813710000|2021-06-04 13:35:10|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|463
1622813720000|2021-06-04 13:35:20|1862|1861|1863|1862|1864|1862.5|1862|1860.5|1528
1622813730000|2021-06-04 13:35:30|1863.5|1862.5|1864.5|1863|1864.5|1863|1863.5|1862.5|444
1622813740000|2021-06-04 13:35:40||1863.5||1863.5||1863.5||1863.5|364
1622813750000|2021-06-04 13:35:50|1865|1864.5|1864|1863.5|1865|1864.5|1864|1863.5|785
1622813760000|2021-06-04 13:36:00||1863||1863||1863||1863|306
1622813770000|2021-06-04 13:36:10|1863.5|1862.5|1864|1863|1864|1863|1863.5|1862.5|848
1622813780000|2021-06-04 13:36:20|||||||||254
1622813790000|2021-06-04 13:36:30|||||||||740
1622813810000|2021-06-04 13:36:50|||||||||361
1622813840000|2021-06-04 13:37:20|1864.5|1863.5|1863.5|1863|1864.5|1863.5|1863.5|1862.5|1898
1622813850000|2021-06-04 13:37:30|1863|1862.5|1863|1862.5|1863.5|1862.5|1862.5|1862|984
1622813860000|2021-06-04 13:37:40|||||||||152
1622813880000|2021-06-04 13:38:00|||||||||29
1622813890000|2021-06-04 13:38:10|||||||||197
1622813910000|2021-06-04 13:38:30|1862.5|1862|1862.5|1860.5|1862.5|1862|1862.5|1860|1123
1622813920000|2021-06-04 13:38:40||1860||1860||1860||1860|0
1622813930000|2021-06-04 13:38:50|1862||1861.5||1862||1861.5||0
1622813940000|2021-06-04 13:39:00|1862.5|1860.5|1863|1862|1863.5|1862.5|1862.5|1860.5|968
1622813950000|2021-06-04 13:39:10|1863.5|1862.5|1864.5|1863.5|1864.5|1863.5|1863.5|1862.5|546
1622813960000|2021-06-04 13:39:20||1864||1864||1864||1864|0
1622813970000|2021-06-04 13:39:30|1864|1863.5|1864|1863|1864|1863.5|1863.5|1863|1061
1622814000000|2021-06-04 13:40:00|1863.5|1862.5|1863|1862|1863.5|1862.5|1863|1862|837
1622814020000|2021-06-04 13:40:20|||||||||53
1622814030000|2021-06-04 13:40:30|||||||||51
1622814040000|2021-06-04 13:40:40|1863.5|1862.5|1864|1863|1864|1863.5|1863.5|1862.5|422
1622814050000|2021-06-04 13:40:50|1864.5|1863.5|1864|1863.5|1864.5|1863.5|1864|1863|1125
1622814060000|2021-06-04 13:41:00||1863||1863||1863||1863|273
1622814070000|2021-06-04 13:41:10|||||||||1
1622814090000|2021-06-04 13:41:30|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|102
1622814100000|2021-06-04 13:41:40|1864|1863|1864.5|1863|1864.5|1863|1864|1863|378
1622814110000|2021-06-04 13:41:50||1863.5||1863.5||1863.5||1863.5|0
1622814120000|2021-06-04 13:42:00|1864|1863|1864|1863|1864|1863|1864|1863|290
1622814130000|2021-06-04 13:42:10|1863.5|1862.5|1863|1862|1863.5|1862.5|1863|1862|359
1622814150000|2021-06-04 13:42:30|1863.5|1862.5|1864.5|1863.5|1864.5|1863.5|1863.5|1862.5|962
1622814180000|2021-06-04 13:43:00|1864|1863|1863|1862|1864|1863|1863|1862|538
1622814190000|2021-06-04 13:43:10|1862.5|1862.5|1862.5|1861.5|1863|1862.5|1862|1860.5|424
1622814220000|2021-06-04 13:43:40|1863|1862|1863.5|1862.5|1863.5|1863|1863|1861.5|261
1622814230000|2021-06-04 13:43:50|||||||||1701
1622814240000|2021-06-04 13:44:00|1864|1863|1864|1863|1864.5|1863.5|1864|1863|939
1622814250000|2021-06-04 13:44:10|||||||||65
1622814260000|2021-06-04 13:44:20|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|115
1622814300000|2021-06-04 13:45:00||1864||1863.5||1864||1863.5|728
1622814320000|2021-06-04 13:45:20|||||||||500
1622814360000|2021-06-04 13:46:00|1864|1863|1864|1862.5|1864|1863|1864|1862.5|1491
1622814370000|2021-06-04 13:46:10|||||||||135
1622814400000|2021-06-04 13:46:40|1864.5|1863|1864.5|1863|1864.5|1863|1864.5|1863|828
1622814410000|2021-06-04 13:46:50|1865|1863.5|1866|1865|1866|1865|1865|1863|1019
1622814420000|2021-06-04 13:47:00|1865.5||1865.5||1865.5||1865.5||0
1622814430000|2021-06-04 13:47:10|||||||||890
1622814440000|2021-06-04 13:47:20|1866|1865.5|1866|1865|1866|1865.5|1866|1865|1409
1622814460000|2021-06-04 13:47:40|1866.5|1865.5|1867|1866.5|1867|1866.5|1866.5|1865.5|1061
1622814470000|2021-06-04 13:47:50|1868|1867|1867.5|1866.5|1868|1867|1867.5|1866.5|149
1622814480000|2021-06-04 13:48:00|||||||||225
1622814490000|2021-06-04 13:48:10|1868|1867|1870|1868|1870|1868|1868|1867|46
1622814500000|2021-06-04 13:48:20|1869.5||1869||1869.5||1869||0
1622814510000|2021-06-04 13:48:30||1868.5||1868.5||1868.5||1868.5|0
1622814530000|2021-06-04 13:48:50|||||||||37
1622814540000|2021-06-04 13:49:00|1869.5|1869|1870|1869|1870.5|1869|1869.5|1869|11
1622814560000|2021-06-04 13:49:20||1869.5||1869.5||1869.5||1869.5|5
1622814600000|2021-06-04 13:50:00|1870.5|1870|1871.5|1870.5|1872|1870.5|1870.5|1870|460
1622814640000|2021-06-04 13:50:40|1872|1871|1874.5|1873.5|1874.5|1873.5|1872|1871|760
1622814650000|2021-06-04 13:50:50|1875|1874|1875.5|1874.5|1875.5|1874.5|1875|1874|224
1622814660000|2021-06-04 13:51:00|1876|1875|1875.5|1874|1876|1875|1875|1874|1237
1622814670000|2021-06-04 13:51:10||1875||1874||1875||1874|154
1622814680000|2021-06-04 13:51:20|1876|1875.5|1875.5|1874.5|1876|1875.5|1875.5|1874|44
1622814690000|2021-06-04 13:51:30|1875|1875|1874.5|1873|1875|1875|1874.5|1873|5401
1622814700000|2021-06-04 13:51:40|||||||||475
1622814710000|2021-06-04 13:51:50|1873.5||1874.5||1874.5||1873.5||48
1622814720000|2021-06-04 13:52:00|1874|1872.5|1872.5|1871.5|1874|1872.5|1872.5|1871.5|521
1622814730000|2021-06-04 13:52:10|1872|1871|1872|1871|1872|1871|1872|1870.5|143
1622814740000|2021-06-04 13:52:20|1872.5|1871.5|1874.5|1872.5|1874.5|1872.5|1872.5|1871.5|919
1622814750000|2021-06-04 13:52:30|1875|1874|1876|1874.5|1876|1875.5|1875|1874|2055
1622814760000|2021-06-04 13:52:40|||||||||26
1622814780000|2021-06-04 13:53:00|1876.5|1875.5|1876.5|1874.5|1876.5|1876|1876.5|1874.5|1218
1622814800000|2021-06-04 13:53:20|1876||1876||1876||1876||0
1622814810000|2021-06-04 13:53:30|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|846
1622814830000|2021-06-04 13:53:50||1876||1876||1876||1876|0
1622814840000|2021-06-04 13:54:00|||||||||448
1622814850000|2021-06-04 13:54:10|1877||1877||1877||1877||399
1622814860000|2021-06-04 13:54:20|||||||||50
1622814890000|2021-06-04 13:54:50|||||||||1000
1622814900000|2021-06-04 13:55:00|||||||||7
1622814910000|2021-06-04 13:55:10|1876.5|1875.5|1877|1876|1877|1876|1876.5|1875.5|885
1622814920000|2021-06-04 13:55:20|1876.5|1875.5|1877|1876|1877|1876|1876.5|1875|1503
1622815030000|2021-06-04 13:57:10|1877.5|1876.5|1877.5|1877|1877.5|1877|1877.5|1876.5|743
1622815040000|2021-06-04 13:57:20|1878|1877.5|1879|1877.5|1879|1877.5|1878|1877.5|204
1622815060000|2021-06-04 13:57:40|1878.5|1878|1878.5|1877|1878.5|1878|1878|1877|1145
1622815070000|2021-06-04 13:57:50|1878|1877.5|1878.5|1877|1879|1878.5|1877|1876.5|1649
1622815080000|2021-06-04 13:58:00|1879|1877.5|1879|1877.5|1879|1877.5|1879|1877.5|608
1622815110000|2021-06-04 13:58:30|1878.5||1878.5||1878.5||1878.5||0
1622815120000|2021-06-04 13:58:40|||||||||100
1622815140000|2021-06-04 13:59:00||1878||1878||1878||1878|0
1622815190000|2021-06-04 13:59:50|1879|1878.5|1879|1878.5|1879|1878.5|1879|1878.5|0
1622815200000|2021-06-04 14:00:00|1880|1879|1879.5|1878.5|1880|1879|1879.5|1878.5|1001
1622815230000|2021-06-04 14:00:30|1880|1879|1879.5|1878.5|1880|1879.5|1879.5|1878.5|621
1622815240000|2021-06-04 14:00:40|1880|1879|1880|1879|1880|1879|1880|1878.5|370
1622815250000|2021-06-04 14:00:50|1879.5|1878.5|1880|1879|1880|1879.5|1879.5|1878.5|1570
1622815260000|2021-06-04 14:01:00||1879.5||1879.5||1879.5||1879.5|738
1622815270000|2021-06-04 14:01:10|||||||||133
1622815290000|2021-06-04 14:01:30|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|1879.5|1878|1334
1622815300000|2021-06-04 14:01:40|1879|1879|1880|1878.5|1880|1879.5|1879|1878.5|853
1622815310000|2021-06-04 14:01:50|1879.5|1879|1880|1879|1880|1879.5|1879|1878.5|2434
1622815320000|2021-06-04 14:02:00||1879.5||1879.5||1879.5||1879|731
1622815330000|2021-06-04 14:02:10|1880.5|1880|1880|1879.5|1881|1880|1880|1879.5|2886
1622815340000|2021-06-04 14:02:20|1880.5|1880|1880.5|1880|1880.5|1880|1880.5|1880|4
1622815380000|2021-06-04 14:03:00|||||||||378
1622815410000|2021-06-04 14:03:30|1880|1879.5|1880|1879|1880|1879.5|1880|1879|1219
1622815420000|2021-06-04 14:03:40|1879.5|1878.5|1877.5|1876.5|1879.5|1878.5|1877.5|1876.5|1196
1622815430000|2021-06-04 14:03:50|1877||1877||1877||1877||0
1622815440000|2021-06-04 14:04:00|1877.5||1877||1877.5||1877||276
1622815450000|2021-06-04 14:04:10|1877.5|1877|1877.5|1876.5|1878|1877|1877.5|1876.5|179
1622815470000|2021-06-04 14:04:30|||||||||529
1622815490000|2021-06-04 14:04:50|1877|1876|1877.5|1875.5|1877.5|1876|1876|1875|4659
1622815510000|2021-06-04 14:05:10|1878|1876|1877.5|1876.5|1878.5|1877.5|1877.5|1876|514
1622815520000|2021-06-04 14:05:20|1877|1876|1877|1876.5|1877|1876.5|1877|1875.5|213
1622815530000|2021-06-04 14:05:30|||||||||423
1622815540000|2021-06-04 14:05:40|1876.5|1875.5|1877|1876.5|1877|1876.5|1876|1875|1213
1622815560000|2021-06-04 14:06:00|1877.5|1877|1877|1876.5|1877.5|1877|1877|1876.5|2286
1622815620000|2021-06-04 14:07:00|||||||||55
1622815630000|2021-06-04 14:07:10|1878|1877|1877.5|1876.5|1878|1877|1877.5|1876.5|247
1622815640000|2021-06-04 14:07:20|1878|1877|1878|1877|1878|1877|1878|1877|166
1622815660000|2021-06-04 14:07:40||1877.5||1877||1877.5||1877|0
1622815680000|2021-06-04 14:08:00||1877.5||1877.5||1877.5||1877.5|10
1622815690000|2021-06-04 14:08:10|1878.5|1878|1879|1878|1879.5|1878|1878.5|1878|364
1622815710000|2021-06-04 14:08:30|1878.5|1877.5|1879|1877.5|1879|1877.5|1878.5|1877.5|185
1622815730000|2021-06-04 14:08:50||1878||1878||1878||1878|0
1622815740000|2021-06-04 14:09:00|||||||||243
1622815750000|2021-06-04 14:09:10|1879.5|1878.5|1880.5|1879.5|1880.5|1879.5|1879.5|1878|527
1622815800000|2021-06-04 14:10:00|1881|1880|1881|1880|1881|1880|1881|1880|556
1622815830000|2021-06-04 14:10:30|1880.5||1880.5||1880.5||1880.5||0
1622815840000|2021-06-04 14:10:40|1881||1881||1881||1881||3
1622815870000|2021-06-04 14:11:10|1880.5||1880.5||1880.5||1880.5||0
1622815900000|2021-06-04 14:11:40||1879.5||1879.5||1879.5||1879.5|541
1622815910000|2021-06-04 14:11:50|1880|1879|1880.5|1880|1880.5|1880|1880|1879|819
1622815920000|2021-06-04 14:12:00|1880|1879.5|1880|1878.5|1880|1879.5|1880|1878.5|469
1622815940000|2021-06-04 14:12:20||1879||1879||1879||1879|0
1622816010000|2021-06-04 14:13:30|1879.5|1878.5|1881.5|1880.5|1881.5|1880.5|1878|1877|16002
1622816030000|2021-06-04 14:13:50|||||||||4
1622816040000|2021-06-04 14:14:00|||||||||31
1622816060000|2021-06-04 14:14:20|1880.5|1880|1880.5|1879.5|1880.5|1880|1880|1878.5|2876
1622816070000|2021-06-04 14:14:30|1880|1879|1879|1877|1880|1879|1879|1877|605
1622816080000|2021-06-04 14:14:40|||||||||161
1622816120000|2021-06-04 14:15:20|1878.5|1876.5|1877|1875.5|1878.5|1876.5|1877|1875.5|1805
1622816130000|2021-06-04 14:15:30|1877.5|1876|1877|1875.5|1877.5|1877|1876.5|1875|1905
1622816140000|2021-06-04 14:15:40|1877.5|1876|1877.5|1876|1877.5|1876|1877.5|1876|528
1622816150000|2021-06-04 14:15:50|||||||||694
1622816180000|2021-06-04 14:16:20|1878|1876.5|1879|1878|1879|1878|1877.5|1876.5|1989
1622816190000|2021-06-04 14:16:30|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|424
1622816200000|2021-06-04 14:16:40||1879||1879||1879||1879|0
1622816210000|2021-06-04 14:16:50|1880||1881||1881||1880||240
1622816230000|2021-06-04 14:17:10|1880.5||1880.5||1880.5||1880.5||0
1622816240000|2021-06-04 14:17:20||1879.5||1879.5||1879.5||1879.5|0
1622816250000|2021-06-04 14:17:30|1881|1880|1881|1880|1881|1880|1881|1880|122
1622816270000|2021-06-04 14:17:50|1881.5|1880.5|1882.5|1881|1882.5|1881|1881.5|1880.5|618
1622816280000|2021-06-04 14:18:00|1883|1881.5|1883|1882|1883|1882.5|1883|1881.5|885
1622816300000|2021-06-04 14:18:20|||||||||134
1622816310000|2021-06-04 14:18:30|1883.5|1883|1882.5|1881.5|1883.5|1883|1882.5|1881.5|860
1622816320000|2021-06-04 14:18:40|1882|1881|1882|1881|1882|1881|1882|1881|43
1622816330000|2021-06-04 14:18:50|1881.5|1880.5|1882|1880|1882|1881|1881.5|1880|450
1622816340000|2021-06-04 14:19:00||1880.5||1880.5||1880.5||1880.5|0
1622816390000|2021-06-04 14:19:50|1881.5|1880|1881|1879.5|1881.5|1880|1880.5|1879|957
1622816400000|2021-06-04 14:20:00|1880.5|1879|1880|1879|1880.5|1879|1880|1879|154
1622816410000|2021-06-04 14:20:10|||||||||263
1622816430000|2021-06-04 14:20:30|1879.5||1880.5||1880.5||1879.5||1354
1622816440000|2021-06-04 14:20:40|1881|1879.5|1881.5|1880|1881.5|1880|1881|1879.5|983
1622816450000|2021-06-04 14:20:50|1881|1880.5|1881|1880|1881|1881|1881|1880|526
1622816470000|2021-06-04 14:21:10|1881.5||1881.5||1881.5||1881.5||0
1622816520000|2021-06-04 14:22:00|1882|1880.5|1882|1881|1882|1881|1882|1880.5|703
1622816540000|2021-06-04 14:22:20|1881.5|1881.5|1882.5|1881|1882.5|1881.5|1881.5|1881|964
1622816570000|2021-06-04 14:22:50|1882||1882||1882||1882||0
1622816610000|2021-06-04 14:23:30|||||||||25
1622816660000|2021-06-04 14:24:20|1881.5|1881.5|1881|1880.5|1881.5|1881.5|1881|1880.5|772
1622816670000|2021-06-04 14:24:30|1880.5|1880|1881|1879.5|1881|1880|1880.5|1879|629
1622816680000|2021-06-04 14:24:40|1880|1879|1881|1879|1881|1879|1880|1879|346
1622816690000|2021-06-04 14:24:50|1880.5||1880||1880.5||1880||0
1622816740000|2021-06-04 14:25:40|1880.5|1879.5|1880.5|1879|1880.5|1880|1880.5|1879|522
1622816830000|2021-06-04 14:27:10|1880||1880||1880||1880||0
1622816840000|2021-06-04 14:27:20|1879.5|1879.5|1878.5|1877.5|1879.5|1879.5|1878.5|1877.5|2721
1622816850000|2021-06-04 14:27:30|1878||1878||1878||1878||0
1622816860000|2021-06-04 14:27:40|1877.5|1877|1876.5|1875.5|1877.5|1877|1876.5|1875.5|1034
1622816870000|2021-06-04 14:27:50|1876|1875|1876|1875|1876|1875.5|1875.5|1874.5|1318
1622816880000|2021-06-04 14:28:00||1875.5||1874.5||1875.5||1874|443
1622816890000|2021-06-04 14:28:10|1875.5|1875.5|1876|1875|1876.5|1875.5|1875.5|1874.5|2829
1622816900000|2021-06-04 14:28:20|1875.5|1874.5|1876|1874.5|1876|1875|1875.5|1874|2013
1622816920000|2021-06-04 14:28:40|1876.5|1875.5|1877.5|1877|1877.5|1877|1876.5|1875.5|1859
1622816930000|2021-06-04 14:28:50|1878|1876|1877.5|1876.5|1878|1877|1877.5|1876|701
1622816940000|2021-06-04 14:29:00|1878|1876|1878|1877.5|1878|1877.5|1878|1876|76
1622816960000|2021-06-04 14:29:20|1879|1878|1880|1879|1880|1879|1878.5|1878|177
1622816980000|2021-06-04 14:29:40|1879.5|1878.5|1879.5|1877.5|1880|1878.5|1879.5|1877.5|569
1622816990000|2021-06-04 14:29:50|1879||1879||1879||1879||0
1622817000000|2021-06-04 14:30:00|||||||||535
1622817010000|2021-06-04 14:30:10||1878||1878||1878||1878|0
1622817050000|2021-06-04 14:30:50|1879.5|1878.5|1880|1879|1880|1879|1879.5|1878.5|435
1622817060000|2021-06-04 14:31:00|||||||||27
1622817070000|2021-06-04 14:31:10|1879.5|1878.5|1879.5|1878|1879.5|1878.5|1879.5|1878|102
1622817120000|2021-06-04 14:32:00|1879|1877.5|1878.5|1877.5|1879|1877.5|1878.5|1876.5|1066
1622817130000|2021-06-04 14:32:10|1879|1878|1879.5|1877.5|1879.5|1878|1878.5|1877.5|371
1622817140000|2021-06-04 14:32:20|1879|1878|1879|1878|1879|1878|1879|1878|0
1622817180000|2021-06-04 14:33:00|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|277
1622817190000|2021-06-04 14:33:10|||||||||100
1622817210000|2021-06-04 14:33:30|||||||||268
1622817250000|2021-06-04 14:34:10|1878|1878|1879|1878|1879|1878|1878|1878|2039
1622817270000|2021-06-04 14:34:30|1878.5|1877.5|1878.5|1877|1878.5|1877.5|1878|1877|255
1622817300000|2021-06-04 14:35:00|||||||||34
1622817310000|2021-06-04 14:35:10||1877.5||1877.5||1877.5||1877.5|0
1622817320000|2021-06-04 14:35:20||1877||1877||1877||1877|0
1622817410000|2021-06-04 14:36:50|||||||||190
1622817420000|2021-06-04 14:37:00|1879|1878.5|1879.5|1879|1879.5|1879|1879|1877.5|1797
1622817430000|2021-06-04 14:37:10|1879|1877.5|1879|1878|1879|1878.5|1879|1877.5|791
1622817440000|2021-06-04 14:37:20|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|1879|1878.5|172
1622817490000|2021-06-04 14:38:10|1879|1878|1880|1879.5|1880|1879.5|1878.5|1878|5252
1622817500000|2021-06-04 14:38:20|1879|1879|1880.5|1879|1881|1880.5|1879|1878.5|5496
1622817510000|2021-06-04 14:38:30|||||||||602
1622817520000|2021-06-04 14:38:40|1880|1879.5|1880.5|1879|1880.5|1879.5|1880|1879|196
1622817540000|2021-06-04 14:39:00|1880||1880||1880||1880||6
1622817550000|2021-06-04 14:39:10|1880.5|1880|1880.5|1879.5|1880.5|1880|1880.5|1879.5|92
1622817560000|2021-06-04 14:39:20|||||||||474
1622817580000|2021-06-04 14:39:40|||||||||1332
1622817590000|2021-06-04 14:39:50|||||||||669
1622817630000|2021-06-04 14:40:30|1880|1879|1880|1879|1880|1879|1880|1878|631
1622817640000|2021-06-04 14:40:40||1879.5||1879.5||1879.5||1879.5|0
1622817650000|2021-06-04 14:40:50|||||||||93
1622817660000|2021-06-04 14:41:00|1880.5|1880|1881.5|1880.5|1881.5|1881|1880.5|1880|631
1622817670000|2021-06-04 14:41:10||1881||1881||1881||1881|79
1622817680000|2021-06-04 14:41:20|||||||||530
1622817730000|2021-06-04 14:42:10||1880.5||1880.5||1880.5||1880.5|358
1622817760000|2021-06-04 14:42:40|1881|1880|1881|1879.5|1881|1880|1880.5|1879.5|550
1622817770000|2021-06-04 14:42:50|1880|1879|1880|1879.5|1881|1879.5|1880|1879|381
1622817780000|2021-06-04 14:43:00|1880.5||1880||1880.5||1880||0
1622817810000|2021-06-04 14:43:30|||||||||2
1622817820000|2021-06-04 14:43:40|||||||||8
1622817840000|2021-06-04 14:44:00|1879.5|1879|1879|1878|1879.5|1879|1879|1878|70
1622817890000|2021-06-04 14:44:50|||||||||54
1622817900000|2021-06-04 14:45:00|||||||||6
1622817910000|2021-06-04 14:45:10|||||||||2
1622817950000|2021-06-04 14:45:50|1878.5|1878.5|1879|1878|1879|1878.5|1878.5|1878|1717
1622817960000|2021-06-04 14:46:00|1879.5|1878.5|1879.5|1878.5|1880|1879|1879|1878|460
1622817970000|2021-06-04 14:46:10|||||||||55
1622818020000|2021-06-04 14:47:00|||||||||1
1622818030000|2021-06-04 14:47:10|1880|1879|1880|1879|1880|1879|1880|1879|400
1622818050000|2021-06-04 14:47:30|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|252
1622818060000|2021-06-04 14:47:40|||||||||342
1622818110000|2021-06-04 14:48:30|||||||||1
1622818120000|2021-06-04 14:48:40|||||||||2
1622818140000|2021-06-04 14:49:00|1881|1880|1881|1880.5|1881|1880.5|1881|1880|703
1622818150000|2021-06-04 14:49:10|1881.5||1881.5||1881.5||1881.5||0
1622818180000|2021-06-04 14:49:40|1881|1880|1881|1880|1881|1880.5|1881|1880|1182
1622818220000|2021-06-04 14:50:20||1880.5||1880||1880.5||1880|350
1622818250000|2021-06-04 14:50:50|||||||||1
1622818260000|2021-06-04 14:51:00|||||||||1082
1622818280000|2021-06-04 14:51:20|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881|1880|1052
1622818290000|2021-06-04 14:51:30|||||||||61
1622818300000|2021-06-04 14:51:40|1882|1881|1881.5|1880.5|1882|1881.5|1881.5|1880.5|495
1622818330000|2021-06-04 14:52:10|1881|1880|1881|1880|1881|1880|1881|1880|916
1622818340000|2021-06-04 14:52:20|1880.5|1879.5|1880.5|1879.5|1880.5|1880|1880|1879|799
1622818350000|2021-06-04 14:52:30|||||||||2
1622818380000|2021-06-04 14:53:00|||||||||29
1622818420000|2021-06-04 14:53:40|||||||||260
1622818450000|2021-06-04 14:54:10|1881|1880|1881|1880|1881|1880.5|1881|1880|737
1622818470000|2021-06-04 14:54:30|||||||||189
1622818540000|2021-06-04 14:55:40|1881.5|1880.5|1881|1880.5|1881.5|1880.5|1881|1880.5|93
1622818550000|2021-06-04 14:55:50||1880||1880||1880||1880|676
1622818560000|2021-06-04 14:56:00|1880.5||1880.5||1880.5||1880.5||0
1622818570000|2021-06-04 14:56:10||1879.5||1879.5||1879.5||1879.5|1902
1622818580000|2021-06-04 14:56:20|||||||||2
1622818600000|2021-06-04 14:56:40|1880|1879|1881.5|1880.5|1882|1881|1880|1879|3917
1622818610000|2021-06-04 14:56:50|||||||||27
1622818640000|2021-06-04 14:57:20||1881||1880.5||1881||1880.5|484
1622818650000|2021-06-04 14:57:30|||||||||962
1622818740000|2021-06-04 14:59:00|1882|1881|1882|1881|1882|1881.5|1882|1880.5|2180
1622818750000|2021-06-04 14:59:10|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1898
1622818770000|2021-06-04 14:59:30|||||||||138
1622818790000|2021-06-04 14:59:50|||||||||88
1622818800000|2021-06-04 15:00:00|1881|1880|1881|1880|1881.5|1881|1881|1880|2089
1622818810000|2021-06-04 15:00:10|1881.5||1881||1881.5||1881||262
1622818840000|2021-06-04 15:00:40|||||||||92
1622818850000|2021-06-04 15:00:50||1880.5||1880||1880.5||1880|268
1622818930000|2021-06-04 15:02:10|1880.5|1879.5|1880|1879|1881|1879.5|1879|1878|3146
1622818940000|2021-06-04 15:02:20|1879.5||1879.5||1879.5||1879.5||251
1622818960000|2021-06-04 15:02:40|1879|1878|1879|1878|1879|1878|1879|1878|760
1622818970000|2021-06-04 15:02:50|1878.5|1877.5|1878|1877.5|1878.5|1877.5|1878|1877.5|88
1622818980000|2021-06-04 15:03:00|1877.5|1877|1877.5|1877|1877.5|1877|1877.5|1877|1389
1622818990000|2021-06-04 15:03:10|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|572
1622819000000|2021-06-04 15:03:20|1878.5|1878|1878.5|1878|1879|1878|1878|1877.5|2597
1622819020000|2021-06-04 15:03:40|||||||||61
1622819040000|2021-06-04 15:04:00|||||||||2
1622819050000|2021-06-04 15:04:10|1879|1878.5|1879.5|1878.5|1879.5|1879|1878.5|1878.5|2409
1622819070000|2021-06-04 15:04:30|||||||||1
1622819080000|2021-06-04 15:04:40|||||||||195
1622819090000|2021-06-04 15:04:50|1879||1879||1879||1879||0
1622819160000|2021-06-04 15:06:00|||||||||393
1622819180000|2021-06-04 15:06:20|||||||||344
1622819220000|2021-06-04 15:07:00|1879.5||1879.5||1879.5||1879.5||71
1622819310000|2021-06-04 15:08:30|||||||||14
1622819350000|2021-06-04 15:09:10|1880|1879|1879.5|1879|1880|1879|1879.5|1879|1066
1622819360000|2021-06-04 15:09:20|1880||1880||1880||1879.5||396
1622819370000|2021-06-04 15:09:30||1879.5||1879.5||1879.5||1879.5|326
1622819390000|2021-06-04 15:09:50|1879.5|1879|1878.5|1877.5|1880|1879.5|1878.5|1877.5|1259
1622819420000|2021-06-04 15:10:20||1878||1878||1878||1878|0
1622819430000|2021-06-04 15:10:30|1879|1878.5|1879|1878|1879|1878.5|1879|1878|278
1622819460000|2021-06-04 15:11:00|||||||||1
1622819490000|2021-06-04 15:11:30|||||||||65
1622819520000|2021-06-04 15:12:00|||||||||556
1622819560000|2021-06-04 15:12:40|1878.5||1878.5||1878.5||1878.5||660
1622819580000|2021-06-04 15:13:00|||||||||350
1622819590000|2021-06-04 15:13:10|||||||||1
1622819600000|2021-06-04 15:13:20|1878|1877.5|1878.5|1878|1878.5|1878|1878|1877.5|562
1622819610000|2021-06-04 15:13:30|||||||||25
1622819620000|2021-06-04 15:13:40||1877.5||1877.5||1877.5||1877.5|0
1622819630000|2021-06-04 15:13:50||1878||1878||1878||1878|3
1622819640000|2021-06-04 15:14:00|1879|1878.5|1879|1878|1879|1878.5|1879|1878|379
1622819670000|2021-06-04 15:14:30|1878.5||1878.5||1878.5||1878.5||0
1622819680000|2021-06-04 15:14:40|||||||||83
1622819690000|2021-06-04 15:14:50||1877||1877||1877||1877|3
1622819730000|2021-06-04 15:15:30|1879|1877.5|1880|1879|1880|1879|1879|1877.5|133
1622819750000|2021-06-04 15:15:50|1881|1879.5|1881|1879.5|1881|1879.5|1881|1879.5|168
1622819800000|2021-06-04 15:16:40|1881.5|1880|1881.5|1880|1881.5|1880|1881.5|1880|91
1622819880000|2021-06-04 15:18:00||1880.5||1880.5||1880.5||1880.5|83
1622819900000|2021-06-04 15:18:20|1882.5|1881.5|1883|1882|1883|1882|1882.5|1881.5|56
1622819980000|2021-06-04 15:19:40|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|0
1622820020000|2021-06-04 15:20:20|1882|1881|1882|1881|1882|1881|1882|1881|14
1622820090000|2021-06-04 15:21:30|1882.5||1882.5||1882.5||1882.5||0
1622820100000|2021-06-04 15:21:40|1883|1881.5|1883|1881.5|1883|1881.5|1883|1881.5|176
1622820110000|2021-06-04 15:21:50||1882||1882||1882||1882|0
1622820120000|2021-06-04 15:22:00|||||||||149
1622820190000|2021-06-04 15:23:10||1881.5||1881.5||1881.5||1881.5|16
1622820200000|2021-06-04 15:23:20|1882.5|1881|1882.5|1881.5|1882.5|1881.5|1882.5|1881|0
1622820220000|2021-06-04 15:23:40|1882|1881|1882|1881|1882|1881|1882|1881|0
1622820230000|2021-06-04 15:23:50||1880.5||1880.5||1880.5||1880.5|1
1622820240000|2021-06-04 15:24:00||1880||1880||1880||1880|35
1622820250000|2021-06-04 15:24:10|1882.5|1881.5|1882.5|1881|1883|1881.5|1882.5|1881|172
1622820300000|2021-06-04 15:25:00|1883|1881.5|1883|1881.5|1883|1881.5|1883|1881.5|160
1622820310000|2021-06-04 15:25:10|||||||||5
1622820320000|2021-06-04 15:25:20|1883.5|1882|1883.5|1882.5|1883.5|1882.5|1883.5|1882|24
1622820330000|2021-06-04 15:25:30|1884||1884||1884||1884||62
1622820340000|2021-06-04 15:25:40|||||||||16
1622820400000|2021-06-04 15:26:40|1883.5||1883.5||1883.5||1883.5||129
1622820410000|2021-06-04 15:26:50|||||||||13
1622820420000|2021-06-04 15:27:00|1884||1884||1884||1884||84
1622820430000|2021-06-04 15:27:10|||||||||105
1622820450000|2021-06-04 15:27:30|1883.5|1882|1883.5|1882|1883.5|1882|1883.5|1882|9
1622820490000|2021-06-04 15:28:10|1884|1882.5|1884.5|1883|1884.5|1883|1884|1882.5|71
1622820500000|2021-06-04 15:28:20|1884|1882.5|1884|1882.5|1884|1882.5|1884|1882.5|471
1622820510000|2021-06-04 15:28:30|1884.5|1883|1884.5|1883|1885|1883|1884.5|1883|123
1622820530000|2021-06-04 15:28:50|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|108
1622820540000|2021-06-04 15:29:00|1884.5|1883|1884.5|1883|1884.5|1883|1884.5|1883|314
1622820570000|2021-06-04 15:29:30|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|0
1622820590000|2021-06-04 15:29:50|||||||||40
1623049200000|2021-06-07 07:00:00|1896.5|1889|1900|1898.5|1900|1898.5|1895.5|1889|460
1623049210000|2021-06-07 07:00:10|1904.5|1899|1904.5|1899.5|1904.5|1899.5|1904.5|1898.5|647
1623049220000|2021-06-07 07:00:20|1906|1900|1906.5|1900.5|1908|1901|1906|1900|350
1623049230000|2021-06-07 07:00:30|1906|1901|1904.5|1896.5|1906|1901|1904.5|1896.5|936
1623049240000|2021-06-07 07:00:40|1904|1897|1897.5|1893|1904|1897|1897|1891|1046
1623049250000|2021-06-07 07:00:50|1897||1897||1897.5||1897||792
1623049260000|2021-06-07 07:01:00|1896.5|1890|1892.5|1887.5|1897|1890|1892.5|1887|110
1623049270000|2021-06-07 07:01:10|||||||||37
1623049280000|2021-06-07 07:01:20|1896|1888|1896.5|1891|1896.5|1891.5|1896|1888|530
1623049290000|2021-06-07 07:01:30|1896|1889.5|1892.5|1887.5|1896|1889.5|1892.5|1887.5|0
1623049300000|2021-06-07 07:01:40|1892||1890.5||1892||1890.5||107
1623049320000|2021-06-07 07:02:00|1893|1888|1896|1891|1896.5|1891|1893|1887.5|185
1623049350000|2021-06-07 07:02:30||1891.5||1891.5||1891.5||1891.5|1
1623049360000|2021-06-07 07:02:40|1896.5|1892|1896.5|1892.5|1896.5|1892.5|1896.5|1891.5|0
1623049370000|2021-06-07 07:02:50|1896|1891|1893|1888|1896|1891.5|1893|1885|791
1623049380000|2021-06-07 07:03:00|1892.5||1893||1893||1892||1658
1623049410000|2021-06-07 07:03:30|1892.5||1892.5||1892.5||1892.5||0
1623049440000|2021-06-07 07:04:00|1892||1892||1892||1892||7
1623049460000|2021-06-07 07:04:20|||||||||1
1623049480000|2021-06-07 07:04:40|||||||||196
1623049500000|2021-06-07 07:05:00|1891.5|1886.5|1889.5|1886.5|1891.5|1886.5|1889.5|1886.5|341
1623049510000|2021-06-07 07:05:10|1890||1890.5||1890.5||1890||0
1623049530000|2021-06-07 07:05:30|1891|1887|1891|1887.5|1891|1887.5|1891|1887|0
1623049550000|2021-06-07 07:05:50|1890.5|1887|1889.5|1886|1890.5|1887|1889.5|1886|785
1623049560000|2021-06-07 07:06:00|1889|1885.5|1888|1885.5|1889|1888.5|1888|1885.5|262
1623049570000|2021-06-07 07:06:10|1887.5|1883|1886.5|1882.5|1887.5|1883|1886.5|1882.5|106
1623049580000|2021-06-07 07:06:20||1883||1883||1883||1883|0
1623049590000|2021-06-07 07:06:30|||||||||315
1623049600000|2021-06-07 07:06:40|1886||1886||1886||1886||0
1623049610000|2021-06-07 07:06:50|||||||||9
1623049620000|2021-06-07 07:07:00|||||||||28
1623049640000|2021-06-07 07:07:20|||||||||2
1623049650000|2021-06-07 07:07:30|1887|1883.5|1891|1887.5|1892.5|1887.5|1887|1883.5|707
1623049660000|2021-06-07 07:07:40||1888||1888||1888||1888|0
1623049670000|2021-06-07 07:07:50|1892.5|1888.5|1892|1888.5|1892.5|1888.5|1892|1888.5|617
1623049700000|2021-06-07 07:08:20|||||||||51
1623049740000|2021-06-07 07:09:00|1891.5||1891.5||1891.5||1891.5||17
1623049750000|2021-06-07 07:09:10|1892||1892||1892||1892||703
1623049760000|2021-06-07 07:09:20|||||||||14
1623049770000|2021-06-07 07:09:30|1892.5|1889|1894|1890|1896|1891|1892.5|1889|87
1623049780000|2021-06-07 07:09:40|1893.5|1890.5|1893|1891|1893.5|1891|1893|1890.5|0
1623049790000|2021-06-07 07:09:50|1893.5|1891.5|1893|1891|1893.5|1891.5|1893|1891|501
1623049800000|2021-06-07 07:10:00|1893.5|1891.5|1891|1888.5|1893.5|1891.5|1891|1888.5|735
1623049810000|2021-06-07 07:10:10|1891.5|1889|1894.5|1890|1895|1890|1891.5|1889|153
1623049820000|2021-06-07 07:10:20|1894|1891|1894.5|1891|1894.5|1891|1894|1891|0
1623049830000|2021-06-07 07:10:30|1894|1889.5|1892.5|1888.5|1894|1889.5|1892.5|1888.5|345
1623049860000|2021-06-07 07:11:00||1889||1889||1889||1889|0
1623049870000|2021-06-07 07:11:10|1893|1889.5|1894|1890|1894|1890|1893|1889.5|89
1623049880000|2021-06-07 07:11:20|1894.5|1891|1895|1891|1896|1891.5|1894.5|1890|277
1623049890000|2021-06-07 07:11:30|1894.5|1890.5|1895|1891.5|1895|1891.5|1894.5|1890|0
1623049900000|2021-06-07 07:11:40|1895.5|1892.5|1897.5|1893.5|1898.5|1894|1895.5|1892.5|844
1623049910000|2021-06-07 07:11:50|1897||1897.5||1897.5||1897||0
1623049920000|2021-06-07 07:12:00|1897|1893|1896|1893|1897|1893|1895|1893|493
1623049930000|2021-06-07 07:12:10|1895.5||1895.5||1895.5||1895.5||0
1623049940000|2021-06-07 07:12:20|1896.5|1894|1898|1894.5|1898|1894.5|1896.5|1893|493
1623049950000|2021-06-07 07:12:30|1898.5||1898.5||1898.5||1898.5||78
1623049960000|2021-06-07 07:12:40|1899|1895|1902.5|1898.5|1902.5|1898.5|1899|1895|625
1623049980000|2021-06-07 07:13:00|1902|1898|1900.5|1898|1902|1898|1900.5|1898|336
1623049990000|2021-06-07 07:13:10|1900|1897|1900|1897|1900|1897|1900|1897|113
1623050030000|2021-06-07 07:13:50|1899.5||1899||1900||1899||8
1623050040000|2021-06-07 07:14:00|1898.5||1898.5||1898.5||1898.5||5
1623050050000|2021-06-07 07:14:10|1898|1896.5|1897|1894.5|1898|1896.5|1897|1894.5|414
1623050060000|2021-06-07 07:14:20|1896.5|1894|1897|1894|1897.5|1894.5|1896.5|1894|295
1623050070000|2021-06-07 07:14:30|1897.5|1894.5|1897.5|1894|1897.5|1894.5|1897.5|1894|152
1623050080000|2021-06-07 07:14:40|1897|1893|1894|1890|1897|1893|1894|1889.5|384
1623050090000|2021-06-07 07:14:50|1893.5|1890.5|1891.5|1890|1893.5|1890.5|1891.5|1890|281
1623050100000|2021-06-07 07:15:00|1891|1888|1891.5|1890|1891.5|1890|1889.5|1887|388
1623050110000|2021-06-07 07:15:10|1891|1888|1891|1887.5|1891.5|1888.5|1889.5|1887|144
1623050120000|2021-06-07 07:15:20|1891.5|1888|1891.5|1889|1891.5|1889|1891.5|1888|157
1623050130000|2021-06-07 07:15:30|1892|1889.5|1891|1888|1892.5|1889.5|1891|1887.5|164
1623050140000|2021-06-07 07:15:40|1890.5||1890.5||1890.5||1890.5||0
1623050150000|2021-06-07 07:15:50|1890||1890||1890||1890||0
1623050160000|2021-06-07 07:16:00|1891|1888.5|1891|1888|1891|1888.5|1890.5|1888|54
1623050170000|2021-06-07 07:16:10|1890.5|1887.5|1890.5|1887.5|1890.5|1887.5|1890.5|1887.5|441
1623050220000|2021-06-07 07:17:00||1888||1888||1888||1888|26
1623050230000|2021-06-07 07:17:10|1891|1888.5|1891|1887.5|1891|1889.5|1890.5|1887.5|92
1623050240000|2021-06-07 07:17:20||1888||1888||1888||1888|2
1623050250000|2021-06-07 07:17:30|1891.5|1888.5|1892|1888.5|1892|1889.5|1891.5|1887.5|273
1623050260000|2021-06-07 07:17:40|1891.5|1889|1891.5|1888.5|1892|1889|1891.5|1888|0
1623050280000|2021-06-07 07:18:00|1892|1889|1892.5|1889.5|1892.5|1889.5|1892|1888|0
1623050290000|2021-06-07 07:18:10|1893|1890|1894.5|1892|1894.5|1892|1893|1890|94
1623050310000|2021-06-07 07:18:30|1895|1893|1895|1893|1895|1893|1895|1893|0
1623050350000|2021-06-07 07:19:10|1896|1893.5|1896.5|1894|1896.5|1894|1896|1893.5|52
1623050370000|2021-06-07 07:19:30|1897|1894.5|1897.5|1894.5|1897.5|1894.5|1897|1894.5|85
1623050390000|2021-06-07 07:19:50|1897|1894|1896|1893|1897|1894|1896|1893|82
1623050400000|2021-06-07 07:20:00|1895.5|1892.5|1893|1889.5|1895.5|1892.5|1893|1889|454
1623050410000|2021-06-07 07:20:10|1892.5||1892.5||1892.5||1892.5||0
1623050440000|2021-06-07 07:20:40||1890||1890||1890||1890|0
1623050620000|2021-06-07 07:23:40|||||||||149
1623050640000|2021-06-07 07:24:00|1893|1890.5|1892.5|1891|1893|1891|1892.5|1890.5|217
1623050700000|2021-06-07 07:25:00|1893|1891.5|1896|1894.5|1896|1894.5|1893|1891.5|1593
1623050710000|2021-06-07 07:25:10|1895.5|1894|1896|1894.5|1896|1894.5|1895.5|1894|161
1623050720000|2021-06-07 07:25:20|1895.5|1894|1893.5|1892|1895.5|1894|1893.5|1891|2869
1623050730000|2021-06-07 07:25:30|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|51
1623050740000|2021-06-07 07:25:40|1892.5|1891|1891.5|1889.5|1892.5|1891|1891.5|1889|205
1623050750000|2021-06-07 07:25:50|||||||||29
1623050780000|2021-06-07 07:26:20|1891|1890|1893.5|1891.5|1893.5|1891.5|1890.5|1890|1060
1623050790000|2021-06-07 07:26:30|1893|1891|1893|1891|1893|1891|1893|1891|6
1623050820000|2021-06-07 07:27:00||1891.5||1891||1891.5||1891|0
1623050840000|2021-06-07 07:27:20|1892.5||1892.5||1892.5||1892.5||0
1623050870000|2021-06-07 07:27:50|1893|1891.5|1893.5|1891.5|1893.5|1891.5|1893|1891.5|63
1623050880000|2021-06-07 07:28:00|1894|1892|1895|1892.5|1895.5|1892.5|1894|1892|92
1623050910000|2021-06-07 07:28:30|||||||||1
1623050940000|2021-06-07 07:29:00|||||||||2
1623050960000|2021-06-07 07:29:20|||||||||59
1623050970000|2021-06-07 07:29:30||1893||1893||1893.5||1893|0
1623050980000|2021-06-07 07:29:40|1896|1893.5|1896.5|1894|1897|1894|1896|1893.5|21
1623050990000|2021-06-07 07:29:50||1893.5||1893.5||1893.5||1893.5|183
1623051000000|2021-06-07 07:30:00|1896||1896||1896||1896||7
1623051010000|2021-06-07 07:30:10||1894||1894||1894||1894|425
1623051020000|2021-06-07 07:30:20|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|4
1623051060000|2021-06-07 07:31:00|1895|1893|1894.5|1892|1895|1893|1894.5|1892|819
1623051070000|2021-06-07 07:31:10|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|0
1623051120000|2021-06-07 07:32:00|1894.5|1892|1894.5|1892|1894.5|1892|1894.5|1892|192
1623051260000|2021-06-07 07:34:20|1894||1894||1894||1894||0
1623051290000|2021-06-07 07:34:50|1894.5|1892.5|1898|1895|1898|1895|1894.5|1892.5|490
1623051300000|2021-06-07 07:35:00|1897.5|1894.5|1895.5|1894|1897.5|1894.5|1895.5|1894|192
1623051310000|2021-06-07 07:35:10|||||||||390
1623051370000|2021-06-07 07:36:10|||||||||1
1623051480000|2021-06-07 07:38:00|1895||1895||1895||1895||135
1623051530000|2021-06-07 07:38:50|||||||||533
1623051540000|2021-06-07 07:39:00|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895.5|1894|575
1623051550000|2021-06-07 07:39:10|1894.5|1893.5|1892.5|1891.5|1895.5|1893.5|1891.5|1890.5|3012
1623051560000|2021-06-07 07:39:20|1892|1891|1892|1890.5|1892|1891|1892|1890.5|682
1623051570000|2021-06-07 07:39:30|||||||||60
1623051740000|2021-06-07 07:42:20|1891.5|1889.5|1890|1887.5|1891.5|1889.5|1890|1887.5|161
1623051750000|2021-06-07 07:42:30|1889.5|1887|1888|1887|1889.5|1887|1888|1887|55
1623051810000|2021-06-07 07:43:30|||||||||21
1623051830000|2021-06-07 07:43:50|1887.5|1886|1887|1886|1887.5|1886|1887|1886|134
1623051880000|2021-06-07 07:44:40|1886.5|1885.5|1885.5|1884|1886.5|1885.5|1885|1884|253
1623051890000|2021-06-07 07:44:50|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|0
1623051900000|2021-06-07 07:45:00|1884.5|1883|1884|1883|1884.5|1883|1884|1883|0
1623051910000|2021-06-07 07:45:10||1882.5||1882.5||1882.5||1882.5|0
1623051920000|2021-06-07 07:45:20|1883.5|1882|1884|1882|1884|1882|1883|1881.5|0
1623051980000|2021-06-07 07:46:20|1883.5||1883||1883.5||1883||3
1623052020000|2021-06-07 07:47:00|1882.5|1881.5|1882|1880.5|1882.5|1881.5|1882|1880.5|470
1623052030000|2021-06-07 07:47:10|1881.5|1880|1881|1880|1881.5|1880|1881|1880|0
1623052070000|2021-06-07 07:47:50|1880.5|1879.5|1881|1880|1881.5|1880.5|1880.5|1879.5|1638
1623052100000|2021-06-07 07:48:20|1880.5||1880.5||1880.5||1880.5||27
1623052120000|2021-06-07 07:48:40|1880|1879.5|1879.5|1878.5|1880|1879.5|1879.5|1878.5|245
1623052130000|2021-06-07 07:48:50|1879|1878|1878|1876.5|1879|1878|1878|1876.5|512
1623052150000|2021-06-07 07:49:10|1877.5|1876|1878|1876.5|1878|1876.5|1877.5|1876|0
1623052170000|2021-06-07 07:49:30|1878.5|1877|1878.5|1877|1879.5|1878.5|1878.5|1877|1165
1623052180000|2021-06-07 07:49:40||1877.5||1877||1877.5||1877|0
1623052200000|2021-06-07 07:50:00|1878||1878||1878||1878||44
1623052250000|2021-06-07 07:50:50|1877.5|1875.5|1877.5|1875.5|1878|1875.5|1877.5|1875.5|611
1623052290000|2021-06-07 07:51:30|||||||||59
1623052330000|2021-06-07 07:52:10|1878|1876|1878.5|1878|1878.5|1878|1878|1876|533
1623052340000|2021-06-07 07:52:20|1879|1877.5|1879|1877.5|1879|1878.5|1878.5|1877.5|654
1623052350000|2021-06-07 07:52:30|||||||||2039
1623052400000|2021-06-07 07:53:20|||||||||18
1623052460000|2021-06-07 07:54:20|||||||||319
1623052510000|2021-06-07 07:55:10|1879.5|1878|1879.5|1877.5|1879.5|1878|1879.5|1877.5|205
1623052530000|2021-06-07 07:55:30|||||||||2
1623052540000|2021-06-07 07:55:40|1879||1879||1879||1879||0
1623052560000|2021-06-07 07:56:00|1879.5|1877|1880|1878.5|1880|1878.5|1879.5|1877|1250
1623052580000|2021-06-07 07:56:20|1881|1879|1881|1879.5|1881|1879.5|1881|1879|191
1623052620000|2021-06-07 07:57:00|1880.5||1881||1881||1880.5||1012
1623052640000|2021-06-07 07:57:20|||||||||27
1623052680000|2021-06-07 07:58:00|1880.5||1880.5||1880.5||1880.5||221
1623052710000|2021-06-07 07:58:30|1880|1878.5|1880.5|1879.5|1880.5|1879.5|1879.5|1878.5|1053
1623052740000|2021-06-07 07:59:00|||||||||124
1623052780000|2021-06-07 07:59:40|1881|1880|1881|1879.5|1881.5|1880|1881|1879.5|260
1623052790000|2021-06-07 07:59:50||1879||1879||1879||1879|334
1623052800000|2021-06-07 08:00:00|||||||||362
1623052920000|2021-06-07 08:02:00|||||||||392
1623052940000|2021-06-07 08:02:20|1880.5|1878|1879|1878|1880.5|1878|1879|1878|350
1623052960000|2021-06-07 08:02:40|||||||||500
1623052970000|2021-06-07 08:02:50|1878.5|1877.5|1878|1876.5|1878.5|1877.5|1878|1876.5|204
1623053000000|2021-06-07 08:03:20|1877.5||1877.5||1877.5||1877.5||1
1623053030000|2021-06-07 08:03:50|||||||||27
1623053100000|2021-06-07 08:05:00|||||||||116
1623053120000|2021-06-07 08:05:20|1877|1876|1877|1876|1877|1876|1877|1876|240
1623053140000|2021-06-07 08:05:40|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|120
1623053240000|2021-06-07 08:07:20|1877|1876|1877|1876|1877|1876|1877|1876|170
1623053270000|2021-06-07 08:07:50|1877.5|1876.5|1878.5|1877|1878.5|1878|1877.5|1876.5|1027
1623053330000|2021-06-07 08:08:50|1878||1878||1878||1878||6
1623053340000|2021-06-07 08:09:00|||||||||180
1623053350000|2021-06-07 08:09:10|||||||||213
1623053370000|2021-06-07 08:09:30|1878.5|1877.5|1879|1878|1879|1878.5|1878.5|1877|1131
1623053400000|2021-06-07 08:10:00|||||||||32
1623053420000|2021-06-07 08:10:20|1878.5|1877|1878.5|1877|1878.5|1878|1877.5|1877|825
1623053450000|2021-06-07 08:10:50|||||||||2
1623053520000|2021-06-07 08:12:00||1877.5||1877.5||1877.5||1877.5|0
1623053530000|2021-06-07 08:12:10|||||||||36
1623053570000|2021-06-07 08:12:50|||||||||23
1623053590000|2021-06-07 08:13:10|||||||||7
1623053620000|2021-06-07 08:13:40|||||||||1551
1623053650000|2021-06-07 08:14:10|1878||1878||1878||1878||153
1623053660000|2021-06-07 08:14:20||1877||1877||1877||1877|28
1623053680000|2021-06-07 08:14:40|1877.5|1876.5|1877|1876|1877.5|1876.5|1876.5|1876|509
1623053690000|2021-06-07 08:14:50|1876.5||1876.5||1877||1876.5||66
1623053700000|2021-06-07 08:15:00|1877||1877||1877||1877||34
1623053750000|2021-06-07 08:15:50|1876.5|1875.5|1876.5|1875.5|1876.5|1876|1876|1875.5|259
1623053790000|2021-06-07 08:16:30|1876|1875|1876|1874.5|1876|1875|1875|1874|451
1623053800000|2021-06-07 08:16:40||1875||1875||1875||1875|100
1623053810000|2021-06-07 08:16:50|||||||||110
1623053820000|2021-06-07 08:17:00||1874.5||1874.5||1874.5||1874.5|0
1623053880000|2021-06-07 08:18:00||1875||1875||1875||1875|0
1623053900000|2021-06-07 08:18:20|||||||||500
1623053940000|2021-06-07 08:19:00|1876.5|1875.5|1877|1876|1877.5|1877|1876.5|1875.5|1822
1623053950000|2021-06-07 08:19:10||1875.5||1875.5||1876||1875.5|217
1623053970000|2021-06-07 08:19:30||1876||1876||1876||1876|0
1623054010000|2021-06-07 08:20:10|||||||||475
1623054020000|2021-06-07 08:20:20|||||||||1505
1623054060000|2021-06-07 08:21:00|||||||||75
1623054100000|2021-06-07 08:21:40|||||||||42
1623054130000|2021-06-07 08:22:10|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875|1013
1623054140000|2021-06-07 08:22:20||1875||1875.5||1875.5||1875|0
1623054150000|2021-06-07 08:22:30|||||||||7
1623054200000|2021-06-07 08:23:20|||||||||3
1623054240000|2021-06-07 08:24:00|||||||||296
1623054250000|2021-06-07 08:24:10|1877||1877||1877||1877||1519
1623054260000|2021-06-07 08:24:20|1877.5|1876|1877.5|1877|1877.5|1877|1877.5|1876|551
1623054280000|2021-06-07 08:24:40|||||||||14
1623054290000|2021-06-07 08:24:50|1878||1878||1878.5||1878||189
1623054370000|2021-06-07 08:26:10||1877.5||1877.5||1877.5||1877.5|5
1623054560000|2021-06-07 08:29:20|1877.5|1877|1878|1877|1878|1877|1877.5|1877|402
1623054570000|2021-06-07 08:29:30|||||||||500
1623054600000|2021-06-07 08:30:00|||||||||92
1623054630000|2021-06-07 08:30:30|1877.5|1876.5|1877.5|1876.5|1877.5|1877|1877.5|1876.5|252
1623054670000|2021-06-07 08:31:10|1877|1876|1877|1875.5|1877|1876|1877|1875.5|2080
1623054770000|2021-06-07 08:32:50|||||||||800
1623054800000|2021-06-07 08:33:20|1876.5|1875|1875|1874|1876.5|1875.5|1875|1874|523
1623054840000|2021-06-07 08:34:00|1874.5||1874.5||1875||1874.5||96
1623054850000|2021-06-07 08:34:10|1875||1875||1875||1875||0
1623055020000|2021-06-07 08:37:00|||||||||143
1623055040000|2021-06-07 08:37:20|1875.5|1874.5|1875|1874|1876|1874.5|1875|1874|1751
1623055080000|2021-06-07 08:38:00|1874.5|1873.5|1874.5|1873|1874.5|1873.5|1873.5|1872.5|1117
1623055090000|2021-06-07 08:38:10|1875|1873.5|1875|1874|1875|1874|1875|1873.5|161
1623055110000|2021-06-07 08:38:30|1875.5|1874.5|1876|1875.5|1876|1875.5|1875.5|1874.5|1264
1623055120000|2021-06-07 08:38:40|1876.5|1876|1877|1876|1877|1876|1876.5|1876|186
1623055150000|2021-06-07 08:39:10|1877.5||1877.5||1877.5||1877.5||0
1623055180000|2021-06-07 08:39:40|||||||||25
1623055190000|2021-06-07 08:39:50|1878||1878||1878||1878||141
1623055240000|2021-06-07 08:40:40|1877.5||1877.5||1877.5||1877.5||0
1623055260000|2021-06-07 08:41:00|||||||||3850
1623055290000|2021-06-07 08:41:30|1878|1876.5|1878|1877.5|1878|1877.5|1878|1876.5|216
1623055310000|2021-06-07 08:41:50|1878.5|1878|1879|1878.5|1879|1878.5|1878.5|1878|1690
1623055320000|2021-06-07 08:42:00|1879.5||1880||1880||1879.5||76
1623055370000|2021-06-07 08:42:50|1879.5||1879.5||1879.5||1879.5||0
1623055400000|2021-06-07 08:43:20|1880||1880||1880||1880||0
1623055410000|2021-06-07 08:43:30||1879||1878.5||1879||1878.5|163
1623055420000|2021-06-07 08:43:40|1879.5|1879|1878|1877|1879.5|1879|1877.5|1877|1499
1623055440000|2021-06-07 08:44:00|||||||||3
1623055470000|2021-06-07 08:44:30|1878.5|1877.5|1879.5|1877.5|1879.5|1877.5|1878.5|1877.5|1276
1623055480000|2021-06-07 08:44:40|1878.5|1878|1880|1879.5|1880|1879.5|1878.5|1878|430
1623055490000|2021-06-07 08:44:50||1879||1879||1879||1879|0
1623055500000|2021-06-07 08:45:00|||||||||35
1623055510000|2021-06-07 08:45:10|1880.5|1879.5|1880.5|1879.5|1880.5|1880|1880.5|1879.5|279
1623055530000|2021-06-07 08:45:30||1879||1879.5||1879.5||1879|0
1623055540000|2021-06-07 08:45:40||1880||1880||1880||1880|0
1623055620000|2021-06-07 08:47:00|||||||||5
1623055700000|2021-06-07 08:48:20|||||||||105
1623055730000|2021-06-07 08:48:50|||||||||13
1623055740000|2021-06-07 08:49:00|1881.5|1880.5|1880.5|1879.5|1881.5|1880.5|1880.5|1879.5|362
1623055790000|2021-06-07 08:49:50|||||||||25
1623055810000|2021-06-07 08:50:10|1881|1880|1881.5|1880.5|1881.5|1880.5|1881|1880|61
1623055820000|2021-06-07 08:50:20|1882|1881|1882|1881.5|1882|1881.5|1882|1881|332
1623055830000|2021-06-07 08:50:30|1882.5|1882|1883.5|1882.5|1883.5|1882.5|1882.5|1882|762
1623055840000|2021-06-07 08:50:40|1884|1883|1886|1884.5|1886|1884.5|1884|1883|404
1623055850000|2021-06-07 08:50:50|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1885|33
1623055860000|2021-06-07 08:51:00|||||||||164
1623055920000|2021-06-07 08:52:00|||||||||20
1623055970000|2021-06-07 08:52:50|1887.5|1885.5|1887|1885.5|1887.5|1885.5|1887|1885.5|256
1623055980000|2021-06-07 08:53:00||1886||1886||1886||1886|0
1623055990000|2021-06-07 08:53:10|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|0
1623056000000|2021-06-07 08:53:20|1888|1887|1888|1887|1888|1887|1888|1887|0
1623056010000|2021-06-07 08:53:30|||||||||164
1623056030000|2021-06-07 08:53:50|1887.5|1887.5|1887.5|1886.5|1887.5|1887.5|1887|1886|270
1623056040000|2021-06-07 08:54:00||1887||1887||1887||1887|0
1623056060000|2021-06-07 08:54:20|1887|1886.5|1887.5|1886.5|1887.5|1886.5|1887|1886.5|530
1623056070000|2021-06-07 08:54:30||1887||1887||1887||1887|12
1623056090000|2021-06-07 08:54:50|1888|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887.5|130
1623056100000|2021-06-07 08:55:00|1888|1887|1888.5|1887.5|1888.5|1887.5|1888|1887|106
1623056160000|2021-06-07 08:56:00|1888|1887|1886.5|1886|1888|1887|1886.5|1886|432
1623056210000|2021-06-07 08:56:50|1886|1885.5|1886.5|1885.5|1886.5|1885.5|1886|1885.5|450
1623056220000|2021-06-07 08:57:00|1886|1885|1885.5|1884.5|1886|1885|1885|1884.5|385
1623056230000|2021-06-07 08:57:10|1885||1885||1885||1885||29
1623056240000|2021-06-07 08:57:20|1884.5|1884|1884.5|1884|1884.5|1884|1884.5|1884|172
1623056260000|2021-06-07 08:57:40|1884|1883.5|1884|1883|1884|1883.5|1884|1882.5|308
1623056320000|2021-06-07 08:58:40|||||||||1
1623056340000|2021-06-07 08:59:00|1883.5|1882.5|1883.5|1882.5|1884|1882.5|1883.5|1882.5|22
1623056380000|2021-06-07 08:59:40|1884|1883|1884|1883|1884|1883|1884|1883|220
1623056390000|2021-06-07 08:59:50|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|305
1623056400000|2021-06-07 09:00:00|1885|1884|1885.5|1885|1885.5|1885|1885|1884|886
1623056410000|2021-06-07 09:00:10|1886|1885.5|1886|1885|1886|1885.5|1886|1885|270
1623056420000|2021-06-07 09:00:20|1886.5|1885.5|1887.5|1886|1887.5|1886.5|1886.5|1885.5|475
1623056430000|2021-06-07 09:00:30||1886.5||1887||1887||1886.5|10
1623056460000|2021-06-07 09:01:00|||||||||5
1623056470000|2021-06-07 09:01:10|1888||1888.5||1888.5||1887.5||84
1623056480000|2021-06-07 09:01:20|1888||1888||1888||1888||0
1623056490000|2021-06-07 09:01:30|||||||||1000
1623056530000|2021-06-07 09:02:10|1888.5|1887.5|1890|1888.5|1890|1889|1888.5|1887.5|763
1623056550000|2021-06-07 09:02:30||1889||1889||1889||1889|0
1623056560000|2021-06-07 09:02:40|1889.5|1888.5|1890|1888.5|1890|1888.5|1888.5|1887|1480
1623056570000|2021-06-07 09:02:50|1890.5|1889.5|1891.5|1890|1891.5|1890|1890.5|1889.5|350
1623056580000|2021-06-07 09:03:00|1892|1890.5|1893|1891|1893|1891.5|1892|1890.5|271
1623056600000|2021-06-07 09:03:20|1892|1892|1892.5|1891|1893|1892|1892|1891|544
1623056610000|2021-06-07 09:03:30|1892||1892||1892||1892||0
1623056640000|2021-06-07 09:04:00|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1889.5|725
1623056660000|2021-06-07 09:04:20|1892|1891|1892.5|1891.5|1892.5|1891.5|1892|1891|110
1623056670000|2021-06-07 09:04:30|1893|1892|1893.5|1892.5|1893.5|1892.5|1893|1892|482
1623056700000|2021-06-07 09:05:00|1893|1891.5|1892.5|1891.5|1893|1891.5|1892.5|1891.5|566
1623056710000|2021-06-07 09:05:10|1892|1891|1892|1890.5|1892|1891|1891|1890.5|325
1623056740000|2021-06-07 09:05:40|1891.5||1892||1892||1891||93
1623056750000|2021-06-07 09:05:50|1891.5|1890|1891|1889.5|1891.5|1890|1891|1889.5|176
1623056770000|2021-06-07 09:06:10|||||||||27
1623056820000|2021-06-07 09:07:00|1890.5|1888.5|1891|1889.5|1891.5|1889.5|1889.5|1888|1414
1623056850000|2021-06-07 09:07:30|1891.5|1890.5|1892.5|1891|1892.5|1891|1891.5|1890.5|650
1623056880000|2021-06-07 09:08:00|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|37
1623056890000|2021-06-07 09:08:10|||||||||206
1623056940000|2021-06-07 09:09:00|||||||||1000
1623056970000|2021-06-07 09:09:30|||||||||93
1623056990000|2021-06-07 09:09:50|1892.5|1891|1891.5|1890|1892.5|1891|1891.5|1890|642
1623057010000|2021-06-07 09:10:10|||||||||31
1623057040000|2021-06-07 09:10:40|1891||1891||1891||1891||2000
1623057070000|2021-06-07 09:11:10|||||||||119
1623057080000|2021-06-07 09:11:20|1890.5|1889.5|1891|1890|1891|1890|1890.5|1889.5|249
1623057120000|2021-06-07 09:12:00|||||||||30
1623057140000|2021-06-07 09:12:20|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|885
1623057160000|2021-06-07 09:12:40|||||||||191
1623057240000|2021-06-07 09:14:00|||||||||8
1623057280000|2021-06-07 09:14:40|||||||||157
1623057310000|2021-06-07 09:15:10|||||||||2
1623057330000|2021-06-07 09:15:30|1890.5|1889.5|1890|1889|1890.5|1889.5|1889.5|1888|575
1623057340000|2021-06-07 09:15:40|1889.5||1890||1890||1889.5||225
1623057350000|2021-06-07 09:15:50|||||||||6
1623057370000|2021-06-07 09:16:10|||||||||10
1623057390000|2021-06-07 09:16:30|1889.5|1888.5|1889.5|1888|1889.5|1888.5|1889|1888|119
1623057400000|2021-06-07 09:16:40|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887.5|336
1623057440000|2021-06-07 09:17:20|1889|1888|1889.5|1888.5|1889.5|1888.5|1889|1888|397
1623057480000|2021-06-07 09:18:00|1889||1889.5||1889.5||1889||54
1623057530000|2021-06-07 09:18:50|1890|1889|1891|1890.5|1891|1890.5|1890|1889|1440
1623057540000|2021-06-07 09:19:00|1890.5|1889.5|1890|1889|1890.5|1889.5|1890|1889|548
1623057570000|2021-06-07 09:19:30|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|205
1623057580000|2021-06-07 09:19:40|1890|1889|1891|1890|1891|1890|1890|1889|409
1623057620000|2021-06-07 09:20:20|1891.5|1890.5|1891.5|1890.5|1891.5|1891|1891.5|1890|465
1623057640000|2021-06-07 09:20:40||1890||1890||1890||1890|0
1623057670000|2021-06-07 09:21:10|1892|1890.5|1893|1892|1893|1892|1892|1890.5|1571
1623057680000|2021-06-07 09:21:20|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|134
1623057700000|2021-06-07 09:21:40|||||||||25
1623057720000|2021-06-07 09:22:00|||||||||600
1623058050000|2021-06-07 09:27:30|1892|1892|1892|1891.5|1892.5|1892|1892|1891|203
1623058060000|2021-06-07 09:27:40|1892.5||1892.5||1892.5||1892.5||180
1623058100000|2021-06-07 09:28:20|||||||||295
1623058190000|2021-06-07 09:29:50|||||||||24
1623058200000|2021-06-07 09:30:00|||||||||1072
1623058210000|2021-06-07 09:30:10|1892||1892||1892||1892||2304
1623058230000|2021-06-07 09:30:30|1892.5||1892.5||1892.5||1892.5||92
1623058260000|2021-06-07 09:31:00|||||||||158
1623058340000|2021-06-07 09:32:20||1892||1891.5||1892||1891.5|34
1623058360000|2021-06-07 09:32:40|1893|1892|1894.5|1893|1894.5|1893|1893|1892|1197
1623058370000|2021-06-07 09:32:50|1894|1892.5|1893.5|1891.5|1894|1892.5|1893|1891.5|165
1623058380000|2021-06-07 09:33:00|1893||1893||1893||1893||39
1623058420000|2021-06-07 09:33:40||1892||1892||1892||1892|0
1623058450000|2021-06-07 09:34:10|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|164
1623058460000|2021-06-07 09:34:20||1892||1892.5||1892.5||1892|0
1623058480000|2021-06-07 09:34:40|1894|1893|1894|1893|1894|1893|1894|1893|56
1623058490000|2021-06-07 09:34:50||1892.5||1892.5||1892.5||1892.5|0
1623058530000|2021-06-07 09:35:30|1893.5|1893|1893|1891.5|1893.5|1893|1893|1891.5|260
1623058540000|2021-06-07 09:35:40||1892||1892||1892||1892|0
1623058600000|2021-06-07 09:36:40|||||||||264
1623058610000|2021-06-07 09:36:50|1894|1892.5|1894|1892.5|1894|1892.5|1894|1892.5|214
1623058630000|2021-06-07 09:37:10|||||||||1334
1623058670000|2021-06-07 09:37:50|||||||||209
1623058720000|2021-06-07 09:38:40|||||||||78
1623058770000|2021-06-07 09:39:30|1894.5|1893|1894.5|1892.5|1894.5|1893.5|1894.5|1892.5|269
1623058780000|2021-06-07 09:39:40|1894||1894||1894||1894||0
1623058790000|2021-06-07 09:39:50|||||||||55
1623058810000|2021-06-07 09:40:10|||||||||469
1623058860000|2021-06-07 09:41:00|||||||||52
1623058880000|2021-06-07 09:41:20|||||||||262
1623058970000|2021-06-07 09:42:50|1893.5|1893|1894.5|1893.5|1894.5|1894|1893.5|1892.5|1915
1623058980000|2021-06-07 09:43:00||1894||1894||1894||1894|0
1623059030000|2021-06-07 09:43:50|1895|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894.5|473
1623059040000|2021-06-07 09:44:00|1895|1894|1895.5|1894.5|1895.5|1894.5|1895|1894|3
1623059050000|2021-06-07 09:44:10|1895|1894|1894.5|1893.5|1895|1894|1894.5|1893.5|890
1623059060000|2021-06-07 09:44:20|1894||1894||1894||1894||0
1623059070000|2021-06-07 09:44:30|1894.5||1894.5||1894.5||1894.5||127
1623059110000|2021-06-07 09:45:10|1895||1895||1895||1895||0
1623059120000|2021-06-07 09:45:20||1894||1894||1894||1894|0
1623059150000|2021-06-07 09:45:50|||||||||6
1623059160000|2021-06-07 09:46:00|1894.5|1893.5|1894.5|1893.5|1894.5|1894|1894.5|1893.5|1440
1623059170000|2021-06-07 09:46:10|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|439
1623059330000|2021-06-07 09:48:50|1894|1893|1894|1893|1894|1893|1894|1893|363
1623059350000|2021-06-07 09:49:10|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|60
1623059360000|2021-06-07 09:49:20|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|259
1623059390000|2021-06-07 09:49:50|||||||||46
1623059440000|2021-06-07 09:50:40|||||||||542
1623059480000|2021-06-07 09:51:20||1893||1892.5||1893||1892.5|2
1623059560000|2021-06-07 09:52:40|1893||1893||1893||1893||1
1623059570000|2021-06-07 09:52:50|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1892.5|1892|698
1623059580000|2021-06-07 09:53:00|1893|1892|1893|1892|1893|1892|1892|1891.5|365
1623059670000|2021-06-07 09:54:30|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|108
1623059680000|2021-06-07 09:54:40|1892||1892.5||1892.5||1892||277
1623059760000|2021-06-07 09:56:00|1892|1891|1891.5|1891|1892|1891|1891.5|1891|354
1623059770000|2021-06-07 09:56:10|1892||1892||1892||1892||109
1623059780000|2021-06-07 09:56:20|||||||||25
1623059830000|2021-06-07 09:57:10|||||||||52
1623059850000|2021-06-07 09:57:30|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890.5|161
1623059900000|2021-06-07 09:58:20|1891||1891||1891||1891||0
1623059940000|2021-06-07 09:59:00|1891.5|1891|1892|1891|1892|1891|1891.5|1891|1147
1623059950000|2021-06-07 09:59:10|1891.5||1891.5||1891.5||1891.5||0
1623059970000|2021-06-07 09:59:30|||||||||85
1623059980000|2021-06-07 09:59:40|1892||1892||1892||1892||470
1623060020000|2021-06-07 10:00:20|1891.5||1891.5||1891.5||1891.5||995
1623060030000|2021-06-07 10:00:30|1892|1891.5|1892|1891|1892.5|1892|1892|1891|2060
1623060040000|2021-06-07 10:00:40|||||||||2
1623060050000|2021-06-07 10:00:50||1891.5||1891.5||1891.5||1891.5|10
1623060060000|2021-06-07 10:01:00|||||||||257
1623060090000|2021-06-07 10:01:30|1892.5|1892|1893|1892|1893|1892|1892.5|1892|361
1623060120000|2021-06-07 10:02:00|||||||||2
1623060200000|2021-06-07 10:03:20||1891.5||1892||1892||1891.5|102
1623060300000|2021-06-07 10:05:00||1892.5||1892||1892.5||1892|150
1623060310000|2021-06-07 10:05:10|1892.5||1893||1893||1892.5||0
1623060350000|2021-06-07 10:05:50|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|216
1623060360000|2021-06-07 10:06:00|1892||1892||1892||1892||0
1623060480000|2021-06-07 10:08:00|1891.5|1890.5|1890.5|1889.5|1891.5|1890.5|1890|1889|1660
1623060490000|2021-06-07 10:08:10|1891|1890|1890.5|1889.5|1891|1890|1890.5|1889.5|374
1623060560000|2021-06-07 10:09:20|1891|1890|1891|1890.5|1891.5|1891|1891|1890|701
1623060570000|2021-06-07 10:09:30|1891.5|1891|1893|1892|1893|1892|1891.5|1891|1337
1623060580000|2021-06-07 10:09:40|1893.5|1892.5|1894|1893.5|1894|1893.5|1893.5|1892.5|526
1623060590000|2021-06-07 10:09:50|1894.5|1894|1895|1894|1895.5|1894|1894.5|1894|1363
1623060600000|2021-06-07 10:10:00||1894.5||1894||1894.5||1894|355
1623060630000|2021-06-07 10:10:30|1894.5||1894.5||1894.5||1894.5||0
1623060650000|2021-06-07 10:10:50|1894|1893.5|1893.5|1892.5|1894|1893.5|1893.5|1892.5|879
1623060660000|2021-06-07 10:11:00|1894|1893|1894.5|1893|1894.5|1893|1894|1893|135
1623060680000|2021-06-07 10:11:20|1895|1893.5|1895|1894|1895|1894|1895|1893.5|109
1623060690000|2021-06-07 10:11:30|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|16
1623060700000|2021-06-07 10:11:40||1894||1894||1894||1894|0
1623060720000|2021-06-07 10:12:00|1895||1895.5||1895.5||1895||0
1623060730000|2021-06-07 10:12:10|1895||1895||1895||1895||505
1623060770000|2021-06-07 10:12:50|1894.5|1893.5|1893.5|1892.5|1894.5|1893.5|1893.5|1892.5|548
1623060780000|2021-06-07 10:13:00|||||||||36
1623060840000|2021-06-07 10:14:00|1893|1892|1893|1892|1893|1892|1892.5|1892|454
1623061040000|2021-06-07 10:17:20|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|678
1623061050000|2021-06-07 10:17:30|1894|1893|1894|1893.5|1894|1893.5|1894|1893|16
1623061060000|2021-06-07 10:17:40|||||||||26
1623061070000|2021-06-07 10:17:50|1894.5|1894|1894.5|1894|1894.5|1894|1894.5|1894|123
1623061080000|2021-06-07 10:18:00|1894|1893.5|1894|1893.5|1894|1893.5|1894|1893.5|244
1623061120000|2021-06-07 10:18:40|||||||||500
1623061180000|2021-06-07 10:19:40|1894.5||1894.5||1894.5||1894||11585
1623061220000|2021-06-07 10:20:20|1895.5|1894|1896|1894|1896|1894|1894.5|1894|558
1623061230000|2021-06-07 10:20:30|1895.5|1894.5|1896|1895|1896|1895|1895|1894.5|353
1623061260000|2021-06-07 10:21:00|||||||||742
1623061320000|2021-06-07 10:22:00|1895.5|1894.5|1894.5|1893.5|1895.5|1894.5|1894.5|1893.5|305
1623061400000|2021-06-07 10:23:20|||||||||372
1623061430000|2021-06-07 10:23:50|1894|1893|1894|1893|1894|1893|1894|1893|204
1623061470000|2021-06-07 10:24:30|||||||||38
1623061480000|2021-06-07 10:24:40|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|0
1623061490000|2021-06-07 10:24:50|||||||||165
1623061570000|2021-06-07 10:26:10|1893|1892|1892.5|1891.5|1893|1892|1892|1891.5|506
1623061620000|2021-06-07 10:27:00|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890|309
1623061630000|2021-06-07 10:27:10|||||||||3
1623061640000|2021-06-07 10:27:20|||||||||62
1623061790000|2021-06-07 10:29:50|1892|1891|1891.5|1890.5|1892|1891.5|1891.5|1890.5|2003
1623061800000|2021-06-07 10:30:00||1891||1891||1891||1891|0
1623061820000|2021-06-07 10:30:20|1892||1892||1892||1892||244
1623061830000|2021-06-07 10:30:30|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|157
1623061870000|2021-06-07 10:31:10|1891||1891||1891||1891||0
1623062020000|2021-06-07 10:33:40|1891.5|1891|1892|1891|1892|1891|1891.5|1891|148
1623062040000|2021-06-07 10:34:00|1891|1890.5|1891|1890.5|1891|1890.5|1891|1890.5|150
1623062050000|2021-06-07 10:34:10|1891.5|1891|1892|1890.5|1892|1891|1891.5|1890.5|124
1623062090000|2021-06-07 10:34:50|1891.5||1892||1892||1891.5||0
1623062140000|2021-06-07 10:35:40|1891.5||1891.5||1891.5||1891.5||0
1623062170000|2021-06-07 10:36:10|1892|1891|1892|1891|1892|1891|1892|1891|122
1623062220000|2021-06-07 10:37:00|1891.5||1891.5||1891.5||1891.5||102
1623062250000|2021-06-07 10:37:30|1892||1892||1892||1892||0
1623062300000|2021-06-07 10:38:20|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|813
1623062330000|2021-06-07 10:38:50|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|80
1623062450000|2021-06-07 10:40:50|||||||||775
1623062470000|2021-06-07 10:41:10|1892|1890.5|1891.5|1890.5|1892|1890.5|1891.5|1890.5|283
1623062500000|2021-06-07 10:41:40|1892||1892||1892||1892||0
1623062510000|2021-06-07 10:41:50|1891.5||1891.5||1891.5||1891.5||0
1623062520000|2021-06-07 10:42:00|1891||1891||1891||1891||0
1623062530000|2021-06-07 10:42:10|1890.5|1890|1890|1889|1890.5|1890|1890|1889|393
1623062580000|2021-06-07 10:43:00|1889.5|1888.5|1889|1888|1889.5|1888.5|1889|1888|205
1623062640000|2021-06-07 10:44:00|1888.5||1888.5||1888.5||1888.5||0
1623062650000|2021-06-07 10:44:10|1888|1887.5|1888|1887|1888.5|1887.5|1887.5|1887|305
1623062670000|2021-06-07 10:44:30|1887.5|1886.5|1887|1886|1887.5|1886.5|1887|1886|66
1623062690000|2021-06-07 10:44:50|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|0
1623062740000|2021-06-07 10:45:40|||||||||46
1623062760000|2021-06-07 10:46:00|1886||1886.5||1886.5||1886||116
1623062810000|2021-06-07 10:46:50|1886|1885|1886|1885|1886|1885|1886|1885|441
1623062820000|2021-06-07 10:47:00|||||||||537
1623062870000|2021-06-07 10:47:50|1885.5|1884.5|1886|1885|1886|1885|1885.5|1884.5|249
1623062930000|2021-06-07 10:48:50|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885|1884|873
1623063050000|2021-06-07 10:50:50|1885|1884|1885|1883|1885|1884|1885|1883|276
1623063060000|2021-06-07 10:51:00|1884.5||1884||1884.5||1884||0
1623063080000|2021-06-07 10:51:20|1883.5|1882.5|1883|1881.5|1883.5|1882.5|1883|1881.5|112
1623063110000|2021-06-07 10:51:50||1881||1881||1881||1881|0
1623063130000|2021-06-07 10:52:10|||||||||238
1623063160000|2021-06-07 10:52:40||1881.5||1881.5||1881.5||1881.5|0
1623063360000|2021-06-07 10:56:00|||||||||154
1623063480000|2021-06-07 10:58:00|||||||||60
1623063550000|2021-06-07 10:59:10|1882.5||1882.5||1882.5||1882.5||30
1623063650000|2021-06-07 11:00:50|1882||1882||1882||1882||0
1623063660000|2021-06-07 11:01:00|1882.5|1882|1883|1882|1883.5|1882.5|1882.5|1882|1119
1623063670000|2021-06-07 11:01:10|1882.5|1881.5|1881.5|1880.5|1882.5|1881.5|1881|1880.5|378
1623063700000|2021-06-07 11:01:40|1881||1881||1881||1881||0
1623063710000|2021-06-07 11:01:50|1880.5|1880|1880|1878.5|1880.5|1880|1879.5|1878.5|2357
1623063740000|2021-06-07 11:02:20|1880.5|1879|1880|1879|1880.5|1879.5|1880|1879|140
1623063750000|2021-06-07 11:02:30|1880.5||1880.5||1880.5||1880.5||183
1623063760000|2021-06-07 11:02:40|1881|1879.5|1881|1880|1881|1880|1881|1879.5|366
1623063770000|2021-06-07 11:02:50|||||||||73
1623063780000|2021-06-07 11:03:00|1880.5||1881||1881||1880.5||30
1623063810000|2021-06-07 11:03:30|1880.5||1880.5||1880.5||1880.5||0
1623063840000|2021-06-07 11:04:00|1881|1880.5|1881.5|1880.5|1881.5|1880.5|1880.5|1880|1089
1623063890000|2021-06-07 11:04:50|1881||1881||1881||1881||0
1623063920000|2021-06-07 11:05:20||1880||1880||1880||1880|142
1623063950000|2021-06-07 11:05:50|1880.5|1879.5|1880|1879|1880.5|1879.5|1879.5|1879|560
1623064010000|2021-06-07 11:06:50|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|44
1623064090000|2021-06-07 11:08:10|1879.5|1878|1879.5|1878.5|1880|1878.5|1879|1878|409
1623064120000|2021-06-07 11:08:40|1880|1879.5|1878.5|1877.5|1880|1879.5|1878.5|1877.5|321
1623064130000|2021-06-07 11:08:50|1878|1877|1877.5|1876.5|1878|1877|1877.5|1876|179
1623064140000|2021-06-07 11:09:00|1877||1877||1877||1877||404
1623064150000|2021-06-07 11:09:10||1876||1876||1876||1876|249
1623064190000|2021-06-07 11:09:50|||||||||180
1623064200000|2021-06-07 11:10:00|1876.5||1877||1877||1876.5||0
1623064260000|2021-06-07 11:11:00|1876.5|1875.5|1877|1876|1877|1876|1876|1875|1945
1623064380000|2021-06-07 11:13:00|1877.5|1876.5|1877|1876|1877.5|1876.5|1877|1876|717
1623064470000|2021-06-07 11:14:30|1876.5|1875|1876|1875|1876.5|1875.5|1876|1875|922
1623064530000|2021-06-07 11:15:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|210
1623064710000|2021-06-07 11:18:30|1876|1875|1876|1875|1876|1875|1876|1875|883
1623064720000|2021-06-07 11:18:40||1874.5||1874.5||1874.5||1874.5|0
1623064750000|2021-06-07 11:19:10|1875.5||1875.5||1875.5||1875.5||172
1623064830000|2021-06-07 11:20:30||1875||1875||1875||1875|18
1623064890000|2021-06-07 11:21:30||1874.5||1874.5||1874.5||1874.5|188
1623065000000|2021-06-07 11:23:20|1876|1875|1875.5|1874.5|1877|1876|1875.5|1874.5|2159
1623065010000|2021-06-07 11:23:30|1875|1873.5|1875|1873.5|1875|1873.5|1874.5|1873.5|344
1623065020000|2021-06-07 11:23:40|1874.5||1874.5||1874.5||1874.5||0
1623065040000|2021-06-07 11:24:00|1874|1873|1874|1873|1874|1873|1874|1873|193
1623065060000|2021-06-07 11:24:20|1873.5||1874||1874||1873.5||0
1623065120000|2021-06-07 11:25:20|||||||||2
1623065170000|2021-06-07 11:26:10|||||||||4
1623065230000|2021-06-07 11:27:10|||||||||78
1623065250000|2021-06-07 11:27:30|||||||||27
1623065360000|2021-06-07 11:29:20|1873.5|1872.5|1872.5|1871.5|1873.5|1872.5|1872.5|1871.5|201
1623065370000|2021-06-07 11:29:30|1872|1872|1873.5|1872.5|1873.5|1872.5|1872|1872|1642
1623065440000|2021-06-07 11:30:40|1873||1873||1873||1873||0
1623065450000|2021-06-07 11:30:50||1871.5||1871.5||1871.5||1871.5|60
1623065470000|2021-06-07 11:31:10|1872.5|1871|1872|1871|1872.5|1871|1872|1871|122
1623065480000|2021-06-07 11:31:20|||||||||4
1623065500000|2021-06-07 11:31:40|1872.5|1871.5|1874|1873|1874|1873|1872.5|1871.5|2196
1623065510000|2021-06-07 11:31:50|1874.5|1873.5|1875|1873.5|1875.5|1874.5|1874.5|1873.5|707
1623065520000|2021-06-07 11:32:00|1874.5||1874.5||1875||1874.5||1
1623065530000|2021-06-07 11:32:10||1874||1873.5||1874||1873.5|0
1623065580000|2021-06-07 11:33:00|||||||||5
1623065620000|2021-06-07 11:33:40|1874||1874||1874||1874||0
1623065680000|2021-06-07 11:34:40|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|176
1623065690000|2021-06-07 11:34:50||1874||1874||1874||1874|0
1623065700000|2021-06-07 11:35:00||1873.5||1873.5||1873.5||1873.5|0
1623065870000|2021-06-07 11:37:50|1874|1873|1873.5|1873|1874|1873|1873.5|1873|375
1623065880000|2021-06-07 11:38:00|1874|1872.5|1873.5|1872|1874|1873|1873.5|1872|130
1623065970000|2021-06-07 11:39:30|||||||||169
1623066000000|2021-06-07 11:40:00|1874|1872.5|1875|1874|1876.5|1875|1874|1872.5|2088
1623066020000|2021-06-07 11:40:20|1875.5|1874.5|1876.5|1875.5|1876.5|1875.5|1875.5|1874|115
1623066070000|2021-06-07 11:41:10|1876|1875|1876|1874.5|1876|1875|1876|1874.5|365
1623066080000|2021-06-07 11:41:20|||||||||100
1623066100000|2021-06-07 11:41:40|||||||||370
1623066240000|2021-06-07 11:44:00|1875.5|1874|1875|1873.5|1875.5|1874|1875|1873.5|1302
1623066270000|2021-06-07 11:44:30|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|424
1623066280000|2021-06-07 11:44:40|1875|1874|1875.5|1874|1875.5|1874|1875|1874|84
1623066290000|2021-06-07 11:44:50|1875||1875||1875||1875||0
1623066310000|2021-06-07 11:45:10|1875.5||1875.5||1875.5||1875.5||0
1623066320000|2021-06-07 11:45:20|1875||1875||1875||1875||0
1623066430000|2021-06-07 11:47:10|1875.5||1875.5||1875.5||1875.5||0
1623066440000|2021-06-07 11:47:20|1875||1875||1875||1875||0
1623066480000|2021-06-07 11:48:00|1874.5|1873.5|1874|1873|1874.5|1873.5|1874|1873|575
1623066490000|2021-06-07 11:48:10|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|0
1623066500000|2021-06-07 11:48:20||1873||1873||1873||1873|125
1623066520000|2021-06-07 11:48:40|1874||1874||1874||1874||181
1623066530000|2021-06-07 11:48:50|1874.5||1874.5||1874.5||1874.5||134
1623066540000|2021-06-07 11:49:00|1874||1874||1874||1874||0
1623066590000|2021-06-07 11:49:50|1874.5|1873.5|1875|1873.5|1875|1873.5|1874.5|1873.5|175
1623066650000|2021-06-07 11:50:50|1874.5|1874|1875.5|1874|1875.5|1874.5|1874.5|1874|605
1623066660000|2021-06-07 11:51:00|||||||||1
1623066670000|2021-06-07 11:51:10|||||||||106
1623066730000|2021-06-07 11:52:10|||||||||55
1623066890000|2021-06-07 11:54:50|1875||1875.5||1875.5||1875||362
1623066900000|2021-06-07 11:55:00||1875||1874.5||1875||1874|190
1623066970000|2021-06-07 11:56:10|1875|1873.5|1874.5|1873|1875|1873.5|1874.5|1873|98
1623066980000|2021-06-07 11:56:20|||||||||80
1623067070000|2021-06-07 11:57:50|||||||||120
1623067080000|2021-06-07 11:58:00|1874||1874||1874.5||1874||402
1623067120000|2021-06-07 11:58:40|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|3
1623067130000|2021-06-07 11:58:50|1874|1873|1874|1873|1874|1873|1874|1873|263
1623067140000|2021-06-07 11:59:00|1874.5|1873.5|1878|1876.5|1878|1877|1874.5|1873.5|3442
1623067150000|2021-06-07 11:59:10|1877.5|1875.5|1877.5|1876.5|1877.5|1876.5|1877|1875.5|845
1623067200000|2021-06-07 12:00:00|1878|1877|1878|1876.5|1878|1877|1878|1876.5|510
1623067210000|2021-06-07 12:00:10|1877.5|1876|1876|1875|1877.5|1876|1876|1875|950
1623067220000|2021-06-07 12:00:20||1874.5||1874.5||1874.5||1874.5|0
1623067280000|2021-06-07 12:01:20|||||||||167
1623067390000|2021-06-07 12:03:10|||||||||65
1623067410000|2021-06-07 12:03:30||1875||1875||1875||1875|1
1623067420000|2021-06-07 12:03:40|1875.5|1874.5|1876|1874.5|1876|1874.5|1875.5|1874.5|100
1623067430000|2021-06-07 12:03:50|1875.5||1875||1875.5||1875||112
1623067440000|2021-06-07 12:04:00|||||||||32
1623067450000|2021-06-07 12:04:10|1874.5|1874|1874|1873|1875|1874|1874|1873|1006
1623067520000|2021-06-07 12:05:20|||||||||79
1623067640000|2021-06-07 12:07:20|||||||||25
1623067690000|2021-06-07 12:08:10|||||||||19
1623067740000|2021-06-07 12:09:00|1874.5|1873.5|1874|1873.5|1874.5|1873.5|1874|1873.5|101
1623067790000|2021-06-07 12:09:50|1874.5||1874.5||1874.5||1874.5||37
1623067830000|2021-06-07 12:10:30||1873||1873.5||1873.5||1873|0
1623067950000|2021-06-07 12:12:30|||||||||119
1623067990000|2021-06-07 12:13:10|1875|1874|1875|1874|1876|1875|1875|1874|944
1623068000000|2021-06-07 12:13:20||1873.5||1873.5||1873.5||1873.5|0
1623068050000|2021-06-07 12:14:10|1874.5|1873|1874|1872.5|1874.5|1873|1873|1872|1685
1623068180000|2021-06-07 12:16:20|1874.5|1873|1875|1873.5|1875.5|1874|1874.5|1873|1343
1623068190000|2021-06-07 12:16:30||1873||1873.5||1873.5||1873|0
1623068240000|2021-06-07 12:17:20|1875.5|1874|1875.5|1874.5|1875.5|1874.5|1875.5|1874|201
1623068260000|2021-06-07 12:17:40||1874||1874||1874||1874|0
1623068280000|2021-06-07 12:18:00|1875||1875||1875||1875||0
1623068580000|2021-06-07 12:23:00|1874.5|1873.5|1874.5|1873.5|1874.5|1874|1874|1873.5|587
1623068670000|2021-06-07 12:24:30|1874||1874||1874||1874||0
1623068760000|2021-06-07 12:26:00|1874.5|1874|1875|1874|1875|1874|1874.5|1874|715
1623068770000|2021-06-07 12:26:10|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874|278
1623068800000|2021-06-07 12:26:40|1875|1874|1875|1874|1875|1874|1875|1874|100
1623068900000|2021-06-07 12:28:20|1874.5|1873.5|1875|1873.5|1875|1874|1874.5|1873.5|486
1623068950000|2021-06-07 12:29:10||1874||1874||1874||1874|0
1623068990000|2021-06-07 12:29:50|1875.5|1874.5|1876|1874.5|1876|1875|1875.5|1874.5|1288
1623069000000|2021-06-07 12:30:00|1875.5||1875.5||1875.5||1875.5||0
1623069380000|2021-06-07 12:36:20|1875|1874|1875|1873.5|1875|1874|1874.5|1873.5|885
1623069460000|2021-06-07 12:37:40|1874.5||1874.5||1874.5||1874.5||0
1623069490000|2021-06-07 12:38:10|||||||||266
1623069530000|2021-06-07 12:38:50|1875|1874|1875|1874|1875|1874|1875|1874|492
1623069540000|2021-06-07 12:39:00||1873.5||1874||1874||1873.5|0
1623069550000|2021-06-07 12:39:10|||||||||219
1623069570000|2021-06-07 12:39:30|1875.5|1874.5|1876|1875.5|1876|1875.5|1875.5|1874.5|568
1623069580000|2021-06-07 12:39:40|||||||||118
1623069590000|2021-06-07 12:39:50|1876.5|1876|1877|1876|1877|1876.5|1876.5|1875.5|746
1623069630000|2021-06-07 12:40:30|1877.5|1876.5|1878|1877|1878.5|1877.5|1877|1876.5|404
1623069650000|2021-06-07 12:40:50|1878.5|1877.5|1879.5|1878.5|1879.5|1878.5|1878.5|1877|306
1623069670000|2021-06-07 12:41:10|1880|1879|1880|1878.5|1880|1879|1880|1878.5|0
1623069680000|2021-06-07 12:41:20||1879||1879||1879||1879|0
1623069710000|2021-06-07 12:41:50||1879.5||1879||1879.5||1879|150
1623069800000|2021-06-07 12:43:20||1879.5||1879.5||1879.5||1879.5|0
1623069830000|2021-06-07 12:43:50|1879.5|1879|1880|1878.5|1880|1879.5|1879.5|1878.5|783
1623069840000|2021-06-07 12:44:00|1879.5||1879.5||1879.5||1879.5||0
1623069880000|2021-06-07 12:44:40|1879|1878|1879|1878|1879|1878|1878.5|1878|757
1623069920000|2021-06-07 12:45:20|1878.5|1877.5|1879|1878|1879|1878|1878|1877.5|421
1623069970000|2021-06-07 12:46:10|1878.5|1877.5|1877|1876|1878.5|1877.5|1877|1876|462
1623069990000|2021-06-07 12:46:30||1875.5||1875.5||1875.5||1875.5|0
1623070030000|2021-06-07 12:47:10|1876.5|1875|1876|1875|1876.5|1875|1876|1875|542
1623070040000|2021-06-07 12:47:20|1875.5|1874.5|1875|1874|1875.5|1874.5|1875|1874|24
1623070050000|2021-06-07 12:47:30|1876|1874.5|1876|1874.5|1876|1874.5|1876|1874.5|321
1623070060000|2021-06-07 12:47:40|||||||||100
1623070090000|2021-06-07 12:48:10|1875.5|1874|1875|1874|1875.5|1874|1875|1874|0
1623070100000|2021-06-07 12:48:20|||||||||34
1623070120000|2021-06-07 12:48:40|||||||||113
1623070350000|2021-06-07 12:52:30|1874.5||1875||1875||1874.5||73
1623070360000|2021-06-07 12:52:40|1875.5|1874.5|1876.5|1875.5|1876.5|1875.5|1875.5|1874.5|622
1623070430000|2021-06-07 12:53:50|||||||||69
1623070470000|2021-06-07 12:54:30|1876|1875|1876|1875|1876.5|1875|1875.5|1875|357
1623070510000|2021-06-07 12:55:10|||||||||158
1623070590000|2021-06-07 12:56:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|174
1623070640000|2021-06-07 12:57:20|1875|1874|1875|1874|1875.5|1874|1875|1874|165
1623070670000|2021-06-07 12:57:50|1874.5|1873.5|1875|1873.5|1875|1873.5|1874.5|1873.5|267
1623070820000|2021-06-07 13:00:20|||||||||2150
1623070870000|2021-06-07 13:01:10|1875.5|1874|1875|1874|1875.5|1874.5|1875|1874|997
1623070880000|2021-06-07 13:01:20||1874.5||1874||1874.5||1874|0
1623070910000|2021-06-07 13:01:50|||||||||92
1623070930000|2021-06-07 13:02:10|1874.5|1874.5|1875|1874|1875|1874.5|1874.5|1874|208
1623070980000|2021-06-07 13:03:00|1874.5||1874.5||1874.5||1874.5||0
1623071000000|2021-06-07 13:03:20|1874|1873.5|1873.5|1872|1874|1873.5|1873|1872|385
1623071020000|2021-06-07 13:03:40|1873|1871.5|1872.5|1871.5|1873|1871.5|1872.5|1871.5|0
1623071060000|2021-06-07 13:04:20|1872|1871|1872|1871|1872|1871|1872|1871|83
1623071100000|2021-06-07 13:05:00||1870.5||1871||1871||1870.5|0
1623071110000|2021-06-07 13:05:10||1871.5||1871.5||1871.5||1871.5|300
1623071290000|2021-06-07 13:08:10|1872.5|1872|1869.5|1869|1872.5|1872|1869.5|1869|2783
1623071300000|2021-06-07 13:08:20|1869|1868.5|1869|1867.5|1869|1868.5|1869|1867|234
1623071310000|2021-06-07 13:08:30|1868.5||1868.5||1868.5||1868.5||0
1623071320000|2021-06-07 13:08:40|1868|1867|1867|1866.5|1868|1867|1867|1866.5|101
1623071330000|2021-06-07 13:08:50|1866.5|1866|1867|1865.5|1867|1866|1866|1865.5|950
1623071360000|2021-06-07 13:09:20||1865||1865||1865||1865|0
1623071410000|2021-06-07 13:10:10|1866.5|1864.5|1866|1864|1866.5|1864.5|1866|1864|0
1623071420000|2021-06-07 13:10:20|1865.5|1863.5|1865|1864|1865.5|1864|1865|1863|305
1623071440000|2021-06-07 13:10:40|||||||||116
1623071450000|2021-06-07 13:10:50|1864.5|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|141
1623071470000|2021-06-07 13:11:10|1864.5|1864|1865|1864|1865|1864|1864.5|1864|103
1623071600000|2021-06-07 13:13:20|1864.5||1864.5||1865||1864.5||345
1623071650000|2021-06-07 13:14:10|1864|1863.5|1863.5|1863|1864|1863.5|1863.5|1863|151
1623071660000|2021-06-07 13:14:20|||||||||9
1623071670000|2021-06-07 13:14:30||1862||1862||1862||1862|22
1623071690000|2021-06-07 13:14:50|1863||1863||1863||1863||0
1623071710000|2021-06-07 13:15:10|||||||||135
1623071800000|2021-06-07 13:16:40|1863.5|1862.5|1864|1863|1864|1863.5|1863.5|1862.5|1442
1623071810000|2021-06-07 13:16:50|1863.5|1862.5|1863.5|1862|1863.5|1862.5|1863.5|1862|468
1623071870000|2021-06-07 13:17:50|1864|1862.5|1864|1862.5|1864|1863|1863.5|1862.5|291
1623071930000|2021-06-07 13:18:50|1864.5|1863|1864|1863|1864.5|1863.5|1864|1863|662
1623071990000|2021-06-07 13:19:50|1864.5|1863.5|1864.5|1863.5|1865|1864.5|1864.5|1863.5|925
1623072000000|2021-06-07 13:20:00|1864|1863|1864|1863|1864|1863|1864|1863|322
1623072060000|2021-06-07 13:21:00||1863.5||1863.5||1863.5||1863.5|0
1623072070000|2021-06-07 13:21:10|1864.5|1864|1864.5|1864|1864.5|1864|1864.5|1864|57
1623072080000|2021-06-07 13:21:20|||||||||268
1623072120000|2021-06-07 13:22:00|||||||||1229
1623072140000|2021-06-07 13:22:20|1865|1864.5|1865|1864|1865|1864.5|1865|1864|495
1623072190000|2021-06-07 13:23:10|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|496
1623072210000|2021-06-07 13:23:30|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|486
1623072230000|2021-06-07 13:23:50|||||||||107
1623072250000|2021-06-07 13:24:10|1864||1864||1864||1864||0
1623072310000|2021-06-07 13:25:10|1863.5|1863|1863|1862|1863.5|1863|1863|1862|402
1623072330000|2021-06-07 13:25:30|||||||||19
1623072350000|2021-06-07 13:25:50|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862|301
1623072380000|2021-06-07 13:26:20|||||||||75
1623072500000|2021-06-07 13:28:20|1863|1862|1862.5|1861.5|1863|1862|1862.5|1861.5|1054
1623072510000|2021-06-07 13:28:30|||||||||109
1623072520000|2021-06-07 13:28:40|||||||||114
1623072570000|2021-06-07 13:29:30|1862|1861|1861.5|1860|1862|1861|1861|1860|412
1623072580000|2021-06-07 13:29:40|||||||||3
1623072590000|2021-06-07 13:29:50|1861||1861.5||1861.5||1861||449
1623072600000|2021-06-07 13:30:00|1862|1860.5|1862.5|1861|1862.5|1861.5|1862|1860.5|1007
1623072610000|2021-06-07 13:30:10|1863|1861.5|1863|1861.5|1863|1862|1863|1861.5|108
1623072650000|2021-06-07 13:30:50|1862.5||1862.5||1862.5||1862.5||0
1623072660000|2021-06-07 13:31:00|||||||||2
1623072670000|2021-06-07 13:31:10|1863|1862|1863|1862|1863|1862|1863|1862|89
1623072710000|2021-06-07 13:31:50|1863.5|1862.5|1864|1863|1864|1863.5|1863.5|1862.5|835
1623072730000|2021-06-07 13:32:10|1863.5|1862.5|1863.5|1862|1863.5|1862.5|1863.5|1862|164
1623072760000|2021-06-07 13:32:40|1863|1861.5|1862.5|1861|1863|1861.5|1862.5|1860.5|298
1623072800000|2021-06-07 13:33:20|1862|1860.5|1860.5|1860|1862|1860.5|1860.5|1860|1007
1623072810000|2021-06-07 13:33:30|1860|1859|1859.5|1858.5|1860|1859|1859.5|1858.5|34
1623072840000|2021-06-07 13:34:00|1859|1857.5|1858.5|1857|1859|1857.5|1858.5|1856.5|238
1623072870000|2021-06-07 13:34:30|1859|1857.5|1859|1858|1859|1858|1859|1857.5|406
1623072880000|2021-06-07 13:34:40|1859.5|1858.5|1859|1857.5|1859.5|1858.5|1859|1857.5|384
1623072890000|2021-06-07 13:34:50|1859.5|1858|1861|1860|1861|1860|1859.5|1858|864
1623072900000|2021-06-07 13:35:00|1861.5|1859.5|1861|1860|1861.5|1860|1861|1859.5|525
1623072910000|2021-06-07 13:35:10||1859.5||1859.5||1859.5||1859.5|533
1623072920000|2021-06-07 13:35:20|1860.5||1860.5||1860.5||1860.5||0
1623072930000|2021-06-07 13:35:30|1861|1860|1861|1860|1861|1860|1861|1860|47
1623072940000|2021-06-07 13:35:40||1859.5||1860||1860||1859.5|0
1623072960000|2021-06-07 13:36:00|1861.5|1860.5|1861.5|1860.5|1862|1860.5|1861.5|1860.5|426
1623072970000|2021-06-07 13:36:10|1862|1861|1863|1862|1863|1862|1862|1861|375
1623072980000|2021-06-07 13:36:20|1863.5|1862.5|1863.5|1863|1864|1863|1863|1862|342
1623072990000|2021-06-07 13:36:30|||||||||533
1623073000000|2021-06-07 13:36:40|1863|1862|1863|1862|1863|1862|1863|1862|3
1623073010000|2021-06-07 13:36:50|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|64
1623073020000|2021-06-07 13:37:00|1864|1863|1864|1863|1864|1863|1864|1863|52
1623073030000|2021-06-07 13:37:10|1864.5||1864.5||1864.5||1864.5||94
1623073160000|2021-06-07 13:39:20|1864|1862|1861|1859|1864|1862.5|1861|1859|1914
1623073170000|2021-06-07 13:39:30||1859.5||1859||1859.5||1859|0
1623073180000|2021-06-07 13:39:40||1859.5||1859.5||1859.5||1859.5|5
1623073190000|2021-06-07 13:39:50|||||||||447
1623073200000|2021-06-07 13:40:00||1860||1859.5||1860.5||1859.5|567
1623073290000|2021-06-07 13:41:30|||||||||18
1623073320000|2021-06-07 13:42:00|1860.5|1858|1859|1857|1860.5|1858.5|1859|1857|223
1623073330000|2021-06-07 13:42:10||1857.5||1857.5||1857.5||1857.5|0
1623073340000|2021-06-07 13:42:20|1858.5||1858.5||1858.5||1858.5||0
1623073360000|2021-06-07 13:42:40|1858||1858||1858||1858||36
1623073390000|2021-06-07 13:43:10|1858.5|1858|1858.5|1857.5|1859|1858|1858.5|1857.5|470
1623073430000|2021-06-07 13:43:50||1858||1858||1858||1858|0
1623073440000|2021-06-07 13:44:00|1859|1858.5|1859.5|1858|1859.5|1858.5|1859|1858|845
1623073460000|2021-06-07 13:44:20|||||||||270
1623073550000|2021-06-07 13:45:50|1859||1859||1859||1859||37
1623073560000|2021-06-07 13:46:00|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|78
1623073580000|2021-06-07 13:46:20|||||||||1459
1623073590000|2021-06-07 13:46:30|1860|1859|1860.5|1859|1860.5|1859.5|1860|1859|784
1623073600000|2021-06-07 13:46:40|1860||1860||1860||1860||0
1623073670000|2021-06-07 13:47:50|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|327
1623073690000|2021-06-07 13:48:10|1861|1860|1861|1860|1861|1860|1861|1860|582
1623073720000|2021-06-07 13:48:40|||||||||428
1623073730000|2021-06-07 13:48:50|||||||||66
1623073780000|2021-06-07 13:49:40||1860.5||1860.5||1860.5||1860.5|1
1623073790000|2021-06-07 13:49:50|||||||||441
1623073800000|2021-06-07 13:50:00|1861.5||1861.5||1861.5||1861.5||114
1623073810000|2021-06-07 13:50:10||1861||1861||1861||1861|0
1623073820000|2021-06-07 13:50:20|1862||1862||1862||1862||216
1623073830000|2021-06-07 13:50:30|||||||||100
1623073860000|2021-06-07 13:51:00|||||||||118
1623073870000|2021-06-07 13:51:10|1861.5|1861.5|1861|1860.5|1861.5|1861.5|1860.5|1860|3328
1623073880000|2021-06-07 13:51:20|||||||||228
1623073890000|2021-06-07 13:51:30|1860.5|1860|1860|1859|1860.5|1860|1860|1858|305
1623073900000|2021-06-07 13:51:40|||||||||2
1623073920000|2021-06-07 13:52:00|||||||||27
1623073930000|2021-06-07 13:52:10|1860.5|1859.5|1860|1859|1860.5|1859.5|1860|1859|145
1623073950000|2021-06-07 13:52:30|||||||||87
1623073970000|2021-06-07 13:52:50|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|279
1623073980000|2021-06-07 13:53:00||1859||1859||1859||1859|0
1623073990000|2021-06-07 13:53:10|1860||1860||1860||1860||20
1623074040000|2021-06-07 13:54:00|1860.5||1860||1860.5||1860||253
1623074050000|2021-06-07 13:54:10|1860.5||1860.5||1860.5||1860.5||51
1623074060000|2021-06-07 13:54:20|||||||||18
1623074070000|2021-06-07 13:54:30||1859.5||1859.5||1859.5||1859.5|238
1623074090000|2021-06-07 13:54:50|||||||||157
1623074100000|2021-06-07 13:55:00|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|1101
1623074110000|2021-06-07 13:55:10|||||||||139
1623074120000|2021-06-07 13:55:20|1862|1861|1862|1861|1862|1861.5|1862|1861|471
1623074180000|2021-06-07 13:56:20|1861.5||1861.5||1861.5||1861.5||0
1623074210000|2021-06-07 13:56:50|||||||||2
1623074220000|2021-06-07 13:57:00|1862||1862||1862||1862||165
1623074230000|2021-06-07 13:57:10|||||||||201
1623074240000|2021-06-07 13:57:20|1862.5|1861.5|1863.5|1862.5|1863.5|1862.5|1862.5|1861.5|999
1623074260000|2021-06-07 13:57:40|||||||||52
1623074290000|2021-06-07 13:58:10|1864|1863|1864.5|1863.5|1864.5|1863.5|1864|1862.5|715
1623074310000|2021-06-07 13:58:30|||||||||3
1623074320000|2021-06-07 13:58:40|1865|1864|1865|1864|1865|1864.5|1864.5|1864|293
1623074330000|2021-06-07 13:58:50||1864.5||1864.5||1864.5||1864.5|0
1623074350000|2021-06-07 13:59:10|1865.5||1866||1866||1865.5||79
1623074360000|2021-06-07 13:59:20|||||||||472
1623074380000|2021-06-07 13:59:40|1865.5|1864|1864.5|1863|1865.5|1864|1863.5|1863|1164
1623074390000|2021-06-07 13:59:50|1864||1864||1864||1864||436
1623074400000|2021-06-07 14:00:00|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|92
1623074420000|2021-06-07 14:00:20|1865|1864|1866.5|1865.5|1866.5|1866|1865|1864|992
1623074430000|2021-06-07 14:00:30||1866||1865.5||1866||1865.5|382
1623074450000|2021-06-07 14:00:50|1866|1865|1864|1862.5|1866|1865|1864|1862.5|848
1623074460000|2021-06-07 14:01:00|1864.5|1863|1864.5|1864|1864.5|1864|1864.5|1863|77
1623074480000|2021-06-07 14:01:20|1865.5||1865.5||1865.5||1865.5||4
1623074490000|2021-06-07 14:01:30||1864.5||1864.5||1864.5||1864.5|0
1623074510000|2021-06-07 14:01:50||1865||1864.5||1865||1864.5|21
1623074520000|2021-06-07 14:02:00|1865|1865|1865.5|1865|1865.5|1865|1865|1864.5|152
1623074530000|2021-06-07 14:02:10|||||||||163
1623074550000|2021-06-07 14:02:30|||||||||1
1623074630000|2021-06-07 14:03:50||1864.5||1864.5||1864.5||1864.5|95
1623074640000|2021-06-07 14:04:00|1865||1865.5||1865.5||1865||839
1623074650000|2021-06-07 14:04:10|1865|1864|1865.5|1864.5|1865.5|1864.5|1865|1864|1253
1623074660000|2021-06-07 14:04:20|1866|1865|1866.5|1865.5|1866.5|1865.5|1865.5|1865|1492
1623074680000|2021-06-07 14:04:40||1866||1865.5||1866||1865.5|404
1623074690000|2021-06-07 14:04:50|1866|1865|1866|1865|1866|1865|1866|1865|8
1623074750000|2021-06-07 14:05:50|1866.5|1865.5|1866.5|1866|1866.5|1866|1866.5|1865|313
1623074760000|2021-06-07 14:06:00|1867|1865.5|1867.5|1866.5|1867.5|1866.5|1867|1865.5|595
1623074780000|2021-06-07 14:06:20||1867||1866.5||1867||1866.5|177
1623074820000|2021-06-07 14:07:00|||||||||5
1623074850000|2021-06-07 14:07:30|1868|1867|1868|1867|1868|1867.5|1867.5|1867|452
1623074860000|2021-06-07 14:07:40|1868.5|1867.5|1868.5|1868|1868.5|1868|1868.5|1867.5|128
1623074870000|2021-06-07 14:07:50|1869|1868.5|1869|1868|1869|1868.5|1868.5|1868|493
1623074910000|2021-06-07 14:08:30|1868.5|1867.5|1868|1867|1869|1867.5|1867.5|1867|871
1623074920000|2021-06-07 14:08:40|1867.5|1866.5|1867.5|1866.5|1868|1866.5|1867|1866|651
1623074970000|2021-06-07 14:09:30|||||||||141
1623074990000|2021-06-07 14:09:50|||||||||434
1623075120000|2021-06-07 14:12:00|1867||1867.5||1867.5||1867||162
1623075180000|2021-06-07 14:13:00|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|703
1623075220000|2021-06-07 14:13:40|1867|1866|1867.5|1867|1867.5|1867|1867|1866|835
1623075240000|2021-06-07 14:14:00||1866.5||1866.5||1866.5||1866.5|7
1623075280000|2021-06-07 14:14:40|1867|1866|1867|1866|1867|1866|1866.5|1866|216
1623075290000|2021-06-07 14:14:50|||||||||1
1623075350000|2021-06-07 14:15:50|||||||||160
1623075380000|2021-06-07 14:16:20|1867.5|1866.5|1867.5|1867|1867.5|1867|1867.5|1866.5|552
1623075400000|2021-06-07 14:16:40|||||||||5
1623075430000|2021-06-07 14:17:10|1867|1866.5|1865.5|1864.5|1867|1866.5|1865.5|1864.5|2135
1623075440000|2021-06-07 14:17:20|||||||||391
1623075450000|2021-06-07 14:17:30|||||||||86
1623075460000|2021-06-07 14:17:40|1866|1865|1866.5|1865.5|1866.5|1865.5|1866|1865|603
1623075490000|2021-06-07 14:18:10||1866||1866||1866||1866|0
1623075540000|2021-06-07 14:19:00|1866|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1864.5|655
1623075550000|2021-06-07 14:19:10||1866||1866||1866||1866|77
1623075560000|2021-06-07 14:19:20|||||||||171
1623075580000|2021-06-07 14:19:40|1866|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865.5|105
1623075590000|2021-06-07 14:19:50|1866||1866||1866||1866||436
1623075600000|2021-06-07 14:20:00|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|121
1623075630000|2021-06-07 14:20:30|1866|1865|1866|1864.5|1866|1865|1865.5|1864.5|257
1623075640000|2021-06-07 14:20:40||1865||1865||1865||1865|0
1623075650000|2021-06-07 14:20:50|||||||||72
1623075790000|2021-06-07 14:23:10|1866.5|1865.5|1867|1866.5|1867|1866.5|1866|1865.5|1904
1623075800000|2021-06-07 14:23:20|||||||||99
1623075810000|2021-06-07 14:23:30|1866.5|1866|1867|1866.5|1867|1866.5|1866.5|1866|447
1623075840000|2021-06-07 14:24:00|1867.5|1867|1867|1866|1867.5|1867|1867|1866|1075
1623075850000|2021-06-07 14:24:10||1866.5||1866.5||1866.5||1866.5|0
1623075870000|2021-06-07 14:24:30|1866.5|1866|1867|1866|1867|1866|1866.5|1866|58
1623075880000|2021-06-07 14:24:40|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|88
1623075890000|2021-06-07 14:24:50|1866||1866||1866||1866||0
1623075930000|2021-06-07 14:25:30|1865.5|1865|1866|1865|1866|1865.5|1865.5|1864.5|565
1623075980000|2021-06-07 14:26:20|1865.5||1866||1866||1865.5||0
1623075990000|2021-06-07 14:26:30|1865.5||1865.5||1865.5||1865.5||0
1623076010000|2021-06-07 14:26:50|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864.5|344
1623076020000|2021-06-07 14:27:00||1865||1865||1865||1865|95
1623076110000|2021-06-07 14:28:30|1865|1864.5|1865.5|1864.5|1865.5|1865|1865|1864.5|829
1623076130000|2021-06-07 14:28:50|1865||1865.5||1865.5||1865||265
1623076140000|2021-06-07 14:29:00|||||||||90
1623076160000|2021-06-07 14:29:20|||||||||70
1623076190000|2021-06-07 14:29:50|||||||||1393
1623076260000|2021-06-07 14:31:00|||||||||109
1623076320000|2021-06-07 14:32:00|||||||||192
1623076340000|2021-06-07 14:32:20|1866|1865|1866.5|1866|1867|1866|1866|1864.5|2148
1623076350000|2021-06-07 14:32:30||1865.5||1865.5||1866||1865.5|587
1623076360000|2021-06-07 14:32:40|||||||||8
1623076400000|2021-06-07 14:33:20|1867|1866|1867|1866|1867|1866.5|1866.5|1866|502
1623076420000|2021-06-07 14:33:40||1865.5||1866||1866||1865.5|0
1623076460000|2021-06-07 14:34:20|||||||||1053
1623076500000|2021-06-07 14:35:00|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865.5|392
1623076560000|2021-06-07 14:36:00|||||||||52
1623076580000|2021-06-07 14:36:20|1866|1865|1865.5|1864.5|1866|1865|1865.5|1864.5|538
1623076590000|2021-06-07 14:36:30|1866|1865|1867|1866|1867.5|1866.5|1866|1864.5|2750
1623076600000|2021-06-07 14:36:40|1867.5|1865.5|1865.5|1864.5|1867.5|1867|1865|1864|7499
1623076610000|2021-06-07 14:36:50|1865|1864|1865.5|1864.5|1865.5|1864.5|1865|1864|178
1623076650000|2021-06-07 14:37:30|1866|1866.5|1866.5|1865.5|1868.5|1867.5|1866|1865.5|12286
1623076660000|2021-06-07 14:37:40|1866|1865|1866|1865|1866|1865|1866|1865|339
1623076670000|2021-06-07 14:37:50|1866.5|1866.5|1868|1867|1868|1867.5|1866.5|1865|11012
1623076690000|2021-06-07 14:38:10|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|2
1623076700000|2021-06-07 14:38:20|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|141
1623076710000|2021-06-07 14:38:30|||||||||26
1623076730000|2021-06-07 14:38:50|1866|1865|1866.5|1865|1866.5|1865.5|1865.5|1864|793
1623076740000|2021-06-07 14:39:00||1864.5||1865||1865||1864.5|0
1623076760000|2021-06-07 14:39:20|||||||||23
1623076780000|2021-06-07 14:39:40|||||||||15353
1623076790000|2021-06-07 14:39:50|||||||||457
1623076810000|2021-06-07 14:40:10||1865.5||1865.5||1865.5||1865.5|92
1623076820000|2021-06-07 14:40:20|1867|1866|1869|1868|1869|1868|1867|1865.5|10960
1623076840000|2021-06-07 14:40:40|1870|1868.5|1870|1869.5|1870|1869.5|1869.5|1868.5|462
1623076850000|2021-06-07 14:40:50|1870.5|1870|1870.5|1870|1870.5|1870|1870.5|1870|516
1623076860000|2021-06-07 14:41:00|1871|1870.5|1871|1870.5|1871|1870.5|1871|1870.5|94
1623076870000|2021-06-07 14:41:10|1871.5|1871|1871.5|1871|1872|1871.5|1871.5|1870|580
1623076890000|2021-06-07 14:41:30|||||||||92
1623076900000|2021-06-07 14:41:40|1872|1871.5|1872|1871|1872|1871.5|1871.5|1871|511
1623076920000|2021-06-07 14:42:00|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|622
1623077040000|2021-06-07 14:44:00|1872|1871|1872|1871|1872|1871.5|1871.5|1871|618
1623077050000|2021-06-07 14:44:10|1872.5|1871.5|1873|1872|1873|1872|1872.5|1871.5|755
1623077120000|2021-06-07 14:45:20|||||||||1
1623077150000|2021-06-07 14:45:50|||||||||9
1623077170000|2021-06-07 14:46:10|1872.5|1871.5|1871.5|1870.5|1872.5|1872|1871.5|1870.5|1290
1623077220000|2021-06-07 14:47:00|1872|1871|1873|1872.5|1873|1872.5|1872|1870.5|890
1623077260000|2021-06-07 14:47:40|1873.5|1873|1873.5|1873|1873.5|1873|1873.5|1873|628
1623077270000|2021-06-07 14:47:50||1872.5||1872.5||1872.5||1872.5|1535
1623077280000|2021-06-07 14:48:00|||||||||246
1623077300000|2021-06-07 14:48:20|1874|1873|1874|1873|1874|1873|1874|1873|799
1623077320000|2021-06-07 14:48:40|1874.5|1873.5|1874|1873|1874.5|1873.5|1874|1873|775
1623077350000|2021-06-07 14:49:10||1873.5||1873||1873.5||1873|106
1623077370000|2021-06-07 14:49:30|1874.5|1873.5|1875.5|1874.5|1876|1875|1874.5|1873.5|2483
1623077380000|2021-06-07 14:49:40|1875|1875|1876|1875.5|1876|1875.5|1875|1875|349
1623077390000|2021-06-07 14:49:50|||||||||479
1623077420000|2021-06-07 14:50:20|1875.5|1875|1872.5|1871.5|1876|1875|1872.5|1871.5|4367
1623077460000|2021-06-07 14:51:00|1873|1872|1873|1872|1873|1872.5|1872.5|1871.5|992
1623077480000|2021-06-07 14:51:20|1872.5|1871.5|1873|1872|1873|1872|1871.5|1871|9916
1623077500000|2021-06-07 14:51:40|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|322
1623077510000|2021-06-07 14:51:50|1874|1873|1874|1873|1874|1873.5|1873.5|1872.5|664
1623077530000|2021-06-07 14:52:10|1873.5|1872.5|1873.5|1872.5|1874|1872.5|1873.5|1872.5|451
1623077540000|2021-06-07 14:52:20|1873|1872|1872|1871|1873|1872|1872|1871|873
1623077550000|2021-06-07 14:52:30|||||||||8
1623077580000|2021-06-07 14:53:00|1871.5||1871.5||1871.5||1871.5||469
1623077600000|2021-06-07 14:53:20||1870||1870||1870||1870|0
1623077640000|2021-06-07 14:54:00|1872|1870.5|1872.5|1871.5|1872.5|1871.5|1871.5|1870.5|919
1623077660000|2021-06-07 14:54:20|||||||||415
1623077700000|2021-06-07 14:55:00|1872|1871|1872.5|1871.5|1872.5|1871.5|1872|1871|168
1623077770000|2021-06-07 14:56:10|1873|1872|1873|1871.5|1873.5|1872.5|1873|1871.5|1128
1623077780000|2021-06-07 14:56:20|1872.5||1872.5||1872.5||1872.5||0
1623077820000|2021-06-07 14:57:00|1872||1872.5||1872.5||1872||0
1623077840000|2021-06-07 14:57:20|||||||||50
1623077850000|2021-06-07 14:57:30|||||||||65
1623077880000|2021-06-07 14:58:00|1872||1872||1872||1872||0
1623077910000|2021-06-07 14:58:30|1871.5|1871|1871.5|1870|1871.5|1871|1871.5|1870|889
1623077930000|2021-06-07 14:58:50|1872|1870.5|1871.5|1870.5|1872|1871|1871.5|1870.5|445
1623077940000|2021-06-07 14:59:00||1870||1870||1870||1870|0
1623077950000|2021-06-07 14:59:10|1872||1871.5||1872||1871.5||0
1623077970000|2021-06-07 14:59:30|1872|1870.5|1872|1870.5|1872|1871|1872|1870.5|89
1623077980000|2021-06-07 14:59:40||1871||1871||1871||1871|0
1623077990000|2021-06-07 14:59:50||1870.5||1871||1871||1870.5|744
1623078010000|2021-06-07 15:00:10|||||||||22
1623078020000|2021-06-07 15:00:20|||||||||89
1623078030000|2021-06-07 15:00:30|||||||||134
1623078040000|2021-06-07 15:00:40|||||||||1
1623078060000|2021-06-07 15:01:00|||||||||12
1623078090000|2021-06-07 15:01:30|1871.5|1871.5|1872.5|1871|1872.5|1872|1871.5|1871|1709
1623078100000|2021-06-07 15:01:40|1873|1871.5|1873|1872|1873|1872|1873|1871.5|363
1623078110000|2021-06-07 15:01:50|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|283
1623078120000|2021-06-07 15:02:00|1874||1874||1874||1874||0
1623078130000|2021-06-07 15:02:10|1873|1872|1873|1872.5|1873|1872.5|1873|1872|450
1623078160000|2021-06-07 15:02:40|||||||||288
1623078190000|2021-06-07 15:03:10|1873.5||1873.5||1873.5||1873||167
1623078210000|2021-06-07 15:03:30|1873||1873||1873||1873||0
1623078230000|2021-06-07 15:03:50|||||||||207
1623078240000|2021-06-07 15:04:00|1873.5||1873.5||1873.5||1873.5||422
1623078250000|2021-06-07 15:04:10|1874|1873|1873.5|1873|1874|1873|1873.5|1873|256
1623078290000|2021-06-07 15:04:50|||||||||190
1623078300000|2021-06-07 15:05:00|1874|1873.5|1874|1873.5|1874|1873.5|1874|1873.5|326
1623078330000|2021-06-07 15:05:30|1875|1874|1875|1874|1875|1874.5|1874.5|1874|754
1623078410000|2021-06-07 15:06:50|1875.5|1874.5|1876.5|1875|1876.5|1876|1875.5|1874.5|1001
1623078430000|2021-06-07 15:07:10||1875.5||1875.5||1875.5||1875.5|4
1623078440000|2021-06-07 15:07:20|1877|1876|1877|1876|1877|1876|1877|1876|461
1623078450000|2021-06-07 15:07:30|1877.5|1876.5|1877.5|1877|1877.5|1877|1877.5|1876.5|260
1623078470000|2021-06-07 15:07:50|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|316
1623078510000|2021-06-07 15:08:30|||||||||122
1623078530000|2021-06-07 15:08:50|1877.5|1877|1877.5|1877|1878|1877|1877.5|1876.5|1929
1623078580000|2021-06-07 15:09:40|1877|1876.5|1877.5|1876.5|1877.5|1877|1877|1876.5|158
1623078590000|2021-06-07 15:09:50|||||||||548
1623078600000|2021-06-07 15:10:00|1877||1877||1877||1877||113
1623078610000|2021-06-07 15:10:10|1877.5||1877.5||1877.5||1877.5||226
1623078620000|2021-06-07 15:10:20|||||||||2
1623078630000|2021-06-07 15:10:30|1877||1877||1877||1877||0
1623078660000|2021-06-07 15:11:00|||||||||66
1623078720000|2021-06-07 15:12:00|||||||||164
1623078730000|2021-06-07 15:12:10|1876.5|1876|1876.5|1875.5|1876.5|1876|1876.5|1875.5|585
1623078740000|2021-06-07 15:12:20|1876||1876||1876||1876||0
1623078750000|2021-06-07 15:12:30|1876.5|1876|1876.5|1875.5|1876.5|1876|1876|1875.5|952
1623078760000|2021-06-07 15:12:40|1876|1875|1876|1875|1876|1875|1876|1875|417
1623078790000|2021-06-07 15:13:10|||||||||66
1623078800000|2021-06-07 15:13:20|1876.5|1875.5|1876.5|1875.5|1876.5|1876|1876.5|1875.5|736
1623078880000|2021-06-07 15:14:40|1877.5|1876|1877.5|1877|1878|1877|1877|1876|1837
1623078900000|2021-06-07 15:15:00|1878|1877.5|1878.5|1877.5|1878.5|1877.5|1878|1877.5|49
1623078910000|2021-06-07 15:15:10|1879|1878|1879|1878|1879|1878.5|1878.5|1877.5|1177
1623078920000|2021-06-07 15:15:20|||||||||215
1623078980000|2021-06-07 15:16:20|||||||||4
1623079040000|2021-06-07 15:17:20|||||||||534
1623079080000|2021-06-07 15:18:00||1878.5||1878.5||1878.5||1878.5|349
1623079090000|2021-06-07 15:18:10|1878.5|1878|1879|1878|1879|1878.5|1878.5|1878|2010
1623079100000|2021-06-07 15:18:20|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|395
1623079110000|2021-06-07 15:18:30|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|261
1623079130000|2021-06-07 15:18:50|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|712
1623079140000|2021-06-07 15:19:00|1878.5|1878|1878.5|1877.5|1878.5|1878|1878|1877.5|362
1623079190000|2021-06-07 15:19:50|1878||1878.5||1878.5||1878||917
1623079200000|2021-06-07 15:20:00|1878||1878||1878||1878||0
1623079210000|2021-06-07 15:20:10|||||||||94
1623079220000|2021-06-07 15:20:20|1878.5||1878.5||1878.5||1878.5||158
1623079260000|2021-06-07 15:21:00|1878||1878.5||1878.5||1878||547
1623079280000|2021-06-07 15:21:20|||||||||110
1623079310000|2021-06-07 15:21:50|1878||1878.5||1878.5||1878||666
1623079320000|2021-06-07 15:22:00||1878||1878||1878||1878|0
1623079330000|2021-06-07 15:22:10|1879||1879||1879||1879||445
1623079350000|2021-06-07 15:22:30|||||||||62
1623079380000|2021-06-07 15:23:00|1878.5|1877.5|1878|1876.5|1878.5|1878|1878|1876.5|1138
1623079390000|2021-06-07 15:23:10|1877.5||1877.5||1877.5||1877.5||0
1623079400000|2021-06-07 15:23:20|||||||||290
1623079410000|2021-06-07 15:23:30|1878|1877|1877.5|1876.5|1878|1877|1877.5|1876.5|620
1623079420000|2021-06-07 15:23:40|1878|1877|1877.5|1876.5|1878|1877|1877.5|1876.5|211
1623079470000|2021-06-07 15:24:30|||||||||26
1623079500000|2021-06-07 15:25:00|||||||||3
1623079510000|2021-06-07 15:25:10|1878|1877|1877.5|1877|1878|1877|1877.5|1877|483
1623079520000|2021-06-07 15:25:20|1878||1878||1878||1878||858
1623079530000|2021-06-07 15:25:30|1877.5||1878||1878||1877.5||255
1623079540000|2021-06-07 15:25:40|||||||||500
1623079570000|2021-06-07 15:26:10|1877.5||1878||1878||1877.5||1095
1623079610000|2021-06-07 15:26:50|||||||||136
1623079620000|2021-06-07 15:27:00||1877.5||1877.5||1877.5||1877.5|0
1623079630000|2021-06-07 15:27:10|||||||||60
1623079650000|2021-06-07 15:27:30|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|454
1623079680000|2021-06-07 15:28:00|1878|1877.5|1878.5|1878|1878.5|1878|1878|1877.5|924
1623079720000|2021-06-07 15:28:40|||||||||45
1623079740000|2021-06-07 15:29:00|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|2052
1623079750000|2021-06-07 15:29:10|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|1396
1623079760000|2021-06-07 15:29:20||1877.5||1877.5||1877.5||1877.5|0
1623079770000|2021-06-07 15:29:30|||||||||579
1623079780000|2021-06-07 15:29:40|||||||||11
1623079790000|2021-06-07 15:29:50|1879|1878|1879|1877.5|1879|1878|1879|1877.5|86
1623135620000|2021-06-08 07:00:20|1887.5|1882.5|1880.5|1876|1887.5|1882.5|1880.5|1876|907
1623135630000|2021-06-08 07:00:30|1880|1874|1879.5|1874.5|1880|1874.5|1879.5|1874|662
1623135640000|2021-06-08 07:00:40|1882.5|1875|1890|1881|1890|1881|1882.5|1875|1737
1623135650000|2021-06-08 07:00:50|1889.5|1881.5|1887.5|1881.5|1889.5|1881.5|1887.5|1881.5|0
1623135660000|2021-06-08 07:01:00|1887||1885.5||1887||1885.5||0
1623135670000|2021-06-08 07:01:10|1886|1882|1886|1882.5|1886|1882.5|1886|1882|0
1623135680000|2021-06-08 07:01:20|1888.5|1883|1889.5|1884|1889.5|1884|1888.5|1883|173
1623135690000|2021-06-08 07:01:30||1884.5||1885||1885||1884.5|0
1623135700000|2021-06-08 07:01:40||1885.5||1885.5||1885.5||1885.5|0
1623135710000|2021-06-08 07:01:50||1885||1884||1886.5||1883.5|0
1623135720000|2021-06-08 07:02:00|||||||||1500
1623135730000|2021-06-08 07:02:10||1885||1885||1885.5||1883.5|0
1623135740000|2021-06-08 07:02:20||1885.5||1887.5||1887.5||1885.5|0
1623135750000|2021-06-08 07:02:30||1888||1888.5||1888.5||1888|0
1623135760000|2021-06-08 07:02:40|||||||||8
1623135810000|2021-06-08 07:03:30|1892.5|1889|1897|1891.5|1898|1892.5|1892.5|1889|240
1623135820000|2021-06-08 07:03:40|1898||1897||1898||1897||0
1623135830000|2021-06-08 07:03:50|1897.5|1892|1898|1892|1899.5|1892.5|1897.5|1891.5|0
1623135840000|2021-06-08 07:04:00|1898.5|1892.5|1898.5|1893.5|1899|1893.5|1898.5|1892|0
1623135860000|2021-06-08 07:04:20|1899|1894|1901|1896|1901.5|1896|1899|1894|110
1623135870000|2021-06-08 07:04:30|1901.5|1896.5|1902|1896.5|1902|1896.5|1901.5|1896.5|0
1623135880000|2021-06-08 07:04:40|1902.5|1897|1902|1897|1902.5|1897|1902|1897|0
1623135890000|2021-06-08 07:04:50||1897.5||1897.5||1897.5||1897|0
1623135900000|2021-06-08 07:05:00|1901.5|1897|1893|1891.5|1901.5|1897|1893|1891|2499
1623135910000|2021-06-08 07:05:10|||||||||20
1623135940000|2021-06-08 07:05:40|1892.5|1891|1891|1887.5|1892.5|1891|1891|1886.5|12
1623135970000|2021-06-08 07:06:10||1888||1888.5||1888.5||1888|0
1623136000000|2021-06-08 07:06:40||1888||1888||1888||1888|0
1623136010000|2021-06-08 07:06:50||1887.5||1888||1888||1887|0
1623136040000|2021-06-08 07:07:20|||||||||1100
1623136050000|2021-06-08 07:07:30||1888.5||1888.5||1888.5||1888.5|0
1623136070000|2021-06-08 07:07:50|1892.5|1889|1897|1892.5|1897|1892.5|1892.5|1889|1518
1623136080000|2021-06-08 07:08:00|1896.5||1896||1896.5||1896||0
1623136090000|2021-06-08 07:08:10|||||||||10
1623136190000|2021-06-08 07:09:50|||||||||8
1623136200000|2021-06-08 07:10:00|||||||||1
1623136250000|2021-06-08 07:10:50||1893||1893.5||1893.5||1893|0
1623136320000|2021-06-08 07:12:00|||||||||1
1623136330000|2021-06-08 07:12:10|||||||||104
1623136370000|2021-06-08 07:12:50|||||||||25
1623136390000|2021-06-08 07:13:10|1895.5|1892.5|1895.5|1892.5|1895.5|1892.5|1895|1892.5|252
1623136400000|2021-06-08 07:13:20||1893||1893||1893||1893|41
1623136410000|2021-06-08 07:13:30|1895|1892.5|1895|1892|1895|1892.5|1895|1892|241
1623136440000|2021-06-08 07:14:00|1894.5|1891|1894.5|1892|1894.5|1892|1894.5|1891|25
1623136450000|2021-06-08 07:14:10|1892.5|1892.5|1894.5|1892|1895.5|1892.5|1892.5|1892|278
1623136460000|2021-06-08 07:14:20|1894|1891.5|1894|1891|1894|1891.5|1894|1891|36
1623136480000|2021-06-08 07:14:40||1890.5||1890.5||1890.5||1890.5|0
1623136500000|2021-06-08 07:15:00||1891||1891||1891||1891|0
1623136540000|2021-06-08 07:15:40|1894.5|1891.5|1894.5|1891.5|1894.5|1892.5|1894|1891|41
1623136560000|2021-06-08 07:16:00|1894|1891|1894|1891|1894|1891|1894|1891|0
1623136580000|2021-06-08 07:16:20|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|0
1623136600000|2021-06-08 07:16:40||1892||1892||1892||1892|0
1623136700000|2021-06-08 07:18:20|1894|1891.5|1893.5|1891|1894|1891.5|1893.5|1890.5|81
1623136710000|2021-06-08 07:18:30|1893.5|1891.5|1893.5|1891|1893.5|1891.5|1893.5|1891|0
1623136720000|2021-06-08 07:18:40|1894|1891.5|1893.5|1891.5|1894|1892|1893.5|1891.5|0
1623136740000|2021-06-08 07:19:00|1894|1892|1894|1892|1894|1892|1894|1892|0
1623136770000|2021-06-08 07:19:30|1893.5|1891.5|1894|1891.5|1894|1891.5|1893.5|1891|0
1623136780000|2021-06-08 07:19:40|1893.5|1891|1894|1891.5|1894|1891.5|1893.5|1891|0
1623136790000|2021-06-08 07:19:50|1893.5|1891|1894|1891.5|1894|1891.5|1893.5|1891|0
1623136800000|2021-06-08 07:20:00|1893.5|1891|1894|1891.5|1894|1891.5|1893.5|1891|0
1623136810000|2021-06-08 07:20:10|1893.5|1891|1893.5|1891|1893.5|1891|1893.5|1891|0
1623136820000|2021-06-08 07:20:20|1894|1891.5|1893|1890|1894|1891.5|1893|1890|21
1623136850000|2021-06-08 07:20:50|1893.5|1890.5|1893.5|1891|1894|1891.5|1893.5|1890.5|0
1623136900000|2021-06-08 07:21:40|1894|1891.5|1893|1890|1894|1891.5|1893|1890|58
1623136920000|2021-06-08 07:22:00|1893.5|1890.5|1889|1886.5|1893.5|1890.5|1889|1886.5|100
1623136970000|2021-06-08 07:22:50|1889.5|1886|1889|1885.5|1889.5|1886|1889|1885.5|18
1623136980000|2021-06-08 07:23:00|1889.5|1886|1889|1885.5|1889.5|1886|1889|1885.5|0
1623137020000|2021-06-08 07:23:40|1889.5|1886.5|1889|1886|1889.5|1886.5|1889|1886|0
1623137030000|2021-06-08 07:23:50|1889.5|1886.5|1889.5|1886.5|1889.5|1886.5|1889.5|1886.5|0
1623137090000|2021-06-08 07:24:50|1889|1886|1889|1886|1889|1886|1889|1886|0
1623137100000|2021-06-08 07:25:00|1889.5|1890.5|1892.5|1890|1893.5|1890.5|1889.5|1890|26
1623137120000|2021-06-08 07:25:20|1893|1890.5|1893|1890.5|1893|1890.5|1893|1890.5|0
1623137130000|2021-06-08 07:25:30|1892|1889|1895|1892|1895.5|1892|1892|1889|356
1623137140000|2021-06-08 07:25:40||1891.5||1891.5||1891.5||1891.5|0
1623137150000|2021-06-08 07:25:50|1895.5|1892|1895|1892|1895.5|1892|1895|1892|0
1623137160000|2021-06-08 07:26:00||1891.5||1891.5||1891.5||1891.5|0
1623137170000|2021-06-08 07:26:10|1895.5|1892|1897|1894|1897.5|1894.5|1895.5|1892|27
1623137180000|2021-06-08 07:26:20|1897.5|1894.5|1897.5|1894.5|1897.5|1894.5|1897.5|1894.5|0
1623137190000|2021-06-08 07:26:30|1896|1892.5|1896|1892.5|1896|1892.5|1895.5|1892|135
1623137220000|2021-06-08 07:27:00||1893||1893||1893||1893|0
1623137260000|2021-06-08 07:27:40|1895.5|1892.5|1896|1893|1896|1893|1895.5|1892.5|0
1623137290000|2021-06-08 07:28:10|1895.5|1892.5|1895.5|1892.5|1895.5|1892.5|1895.5|1892.5|0
1623137300000|2021-06-08 07:28:20|1896|1893|1896|1893|1896|1893|1896|1893|0
1623137310000|2021-06-08 07:28:30|1895.5|1892.5|1895.5|1892.5|1895.5|1892.5|1895.5|1892.5|0
1623137330000|2021-06-08 07:28:50||1893||1893||1893||1893|0
1623137340000|2021-06-08 07:29:00|1895|1892.5|1895|1892.5|1895|1892.5|1895|1892.5|0
1623137350000|2021-06-08 07:29:10|1894|1891.5|1894|1891.5|1894.5|1892|1894|1891.5|14
1623137390000|2021-06-08 07:29:50|1894.5|1892|1894.5|1892|1894.5|1892|1894.5|1892|0
1623137400000|2021-06-08 07:30:00|1894|1891.5|1895|1892|1895|1892|1894|1891.5|0
1623137490000|2021-06-08 07:31:30|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|0
1623137500000|2021-06-08 07:31:40|1895|1892|1895|1892|1895|1892|1895|1892|0
1623137510000|2021-06-08 07:31:50|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|0
1623137530000|2021-06-08 07:32:10|1895|1892|1893.5|1890.5|1895|1892|1893.5|1890.5|33
1623137550000|2021-06-08 07:32:30|1893|1891|1893.5|1891|1893.5|1891|1893|1891|0
1623137600000|2021-06-08 07:33:20|1893|1890.5|1893|1890.5|1893|1890.5|1893|1890.5|0
1623137610000|2021-06-08 07:33:30|1893.5|1891|1892|1889.5|1893.5|1891|1892|1889.5|30
1623137700000|2021-06-08 07:35:00|1891.5|1889.5|1891|1888.5|1891.5|1889.5|1890.5|1887.5|362
1623137720000|2021-06-08 07:35:20||1888||1888.5||1888.5||1888|0
1623137730000|2021-06-08 07:35:30||1888||1888||1888||1888|0
1623137740000|2021-06-08 07:35:40|1890||1890||1890||1890||0
1623137750000|2021-06-08 07:35:50|1889.5|1887.5|1889|1887|1889.5|1887.5|1889|1886.5|214
1623137880000|2021-06-08 07:38:00|1888.5|1886.5|1888.5|1886.5|1889|1887|1888|1885.5|172
1623137890000|2021-06-08 07:38:10||1886||1886.5||1886.5||1886|0
1623137930000|2021-06-08 07:38:50|1889|1887|1889|1887|1889|1887.5|1889|1887|148
1623137940000|2021-06-08 07:39:00||1886.5||1886.5||1886.5||1886.5|72
1623137950000|2021-06-08 07:39:10|1888.5|1886|1887.5|1885.5|1888.5|1886|1887.5|1885|350
1623138000000|2021-06-08 07:40:00|||||||||112
1623138010000|2021-06-08 07:40:10|1888|1886|1888.5|1886.5|1889|1887|1888|1886|119
1623138060000|2021-06-08 07:41:00|1889|1887|1888.5|1886.5|1889|1887.5|1888.5|1886.5|150
1623138070000|2021-06-08 07:41:10|||||||||18
1623138120000|2021-06-08 07:42:00|1889|1887|1890.5|1888.5|1891.5|1889|1889|1887|1210
1623138160000|2021-06-08 07:42:40|1891|1889|1891|1889|1891|1889|1891|1889|0
1623138170000|2021-06-08 07:42:50|1890.5|1888.5|1890.5|1888.5|1890.5|1888.5|1890.5|1888.5|0
1623138230000|2021-06-08 07:43:50||1889||1889||1889||1889|0
1623138260000|2021-06-08 07:44:20||1888.5||1888.5||1888.5||1888.5|0
1623138280000|2021-06-08 07:44:40||1889||1889||1889||1889|0
1623138300000|2021-06-08 07:45:00|||||||||50
1623138360000|2021-06-08 07:46:00||1889.5||1890||1890||1889.5|106
1623138400000|2021-06-08 07:46:40|||||||||7
1623138420000|2021-06-08 07:47:00|1892.5|1890.5|1893.5|1892|1893.5|1892|1892|1890.5|7
1623138490000|2021-06-08 07:48:10||1892.5||1892.5||1892.5||1892.5|6
1623138520000|2021-06-08 07:48:40||1892||1892||1892||1892|91
1623138530000|2021-06-08 07:48:50|1894|1892.5|1895.5|1893|1895.5|1893|1894|1892.5|238
1623138570000|2021-06-08 07:49:30||1893.5||1893.5||1893.5||1893.5|0
1623138650000|2021-06-08 07:50:50|1896.5|1894|1897|1895|1897|1895|1896.5|1894|14
1623138710000|2021-06-08 07:51:50|1896.5|1894.5|1896|1894.5|1896.5|1894.5|1896|1894.5|496
1623138720000|2021-06-08 07:52:00|1896.5|1895|1900|1897.5|1900.5|1898|1896.5|1895|593
1623138730000|2021-06-08 07:52:10|||||||||472
1623138780000|2021-06-08 07:53:00||1898||1898||1898||1898|0
1623138810000|2021-06-08 07:53:30|1899.5|1897.5|1898|1896.5|1899.5|1897.5|1897.5|1895.5|1059
1623138830000|2021-06-08 07:53:50||1897||1897||1897||1897|0
1623138850000|2021-06-08 07:54:10|1898.5|1897.5|1900|1898|1900|1898|1898.5|1897.5|195
1623138880000|2021-06-08 07:54:40|1899.5|1897.5|1901.5|1899.5|1902|1900|1898|1897.5|1422
1623138890000|2021-06-08 07:54:50|||||||||118
1623138900000|2021-06-08 07:55:00||1900||1899.5||1900||1899.5|0
1623138920000|2021-06-08 07:55:20|1901|1899|1901.5|1900|1901.5|1900|1900.5|1899|970
1623138990000|2021-06-08 07:56:30|1900|1899.5|1901.5|1899.5|1901.5|1900|1900|1899.5|1111
1623139000000|2021-06-08 07:56:40|||||||||700
1623139050000|2021-06-08 07:57:30||1900||1899.5||1900||1899.5|0
1623139090000|2021-06-08 07:58:10||1900||1900||1900||1900|0
1623139100000|2021-06-08 07:58:20||1899.5||1899.5||1899.5||1899.5|0
1623139180000|2021-06-08 07:59:40||1900||1900||1900||1900|37
1623139220000|2021-06-08 08:00:20||1899.5||1899.5||1899.5||1899.5|1
1623139240000|2021-06-08 08:00:40|1901||1901||1901||1901||0
1623139250000|2021-06-08 08:00:50|1900.5|1899|1901|1899|1901|1899.5|1899.5|1898.5|2191
1623139260000|2021-06-08 08:01:00|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|0
1623139330000|2021-06-08 08:02:10|||||||||26
1623139340000|2021-06-08 08:02:20|1901||1901||1901||1901||132
1623139400000|2021-06-08 08:03:20|1900.5|1900.5|1901.5|1900|1901.5|1901|1900.5|1899.5|2954
1623139550000|2021-06-08 08:05:50|||||||||3
1623139560000|2021-06-08 08:06:00||1900.5||1901||1901||1900.5|290
1623139570000|2021-06-08 08:06:10|1901|1900.5|1900.5|1899|1901|1900.5|1900|1899|124
1623139580000|2021-06-08 08:06:20|1900|1898.5|1901.5|1900.5|1901.5|1900.5|1900|1898.5|1201
1623139600000|2021-06-08 08:06:40||1901||1901||1901||1901|0
1623139610000|2021-06-08 08:06:50|1902|1901.5|1903.5|1902|1903.5|1902|1902|1901.5|292
1623139620000|2021-06-08 08:07:00|1903||1903||1903||1903||0
1623139640000|2021-06-08 08:07:20|||||||||65
1623139670000|2021-06-08 08:07:50|||||||||130
1623139680000|2021-06-08 08:08:00|||||||||20
1623139690000|2021-06-08 08:08:10|1902.5|1902.5|1903|1902|1903|1902.5|1902.5|1902|385
1623139730000|2021-06-08 08:08:50|1903.5|1902.5|1903.5|1902|1903.5|1903|1903.5|1902|1056
1623139740000|2021-06-08 08:09:00|||||||||88
1623139770000|2021-06-08 08:09:30|||||||||1
1623139780000|2021-06-08 08:09:40|1903|1901.5|1901.5|1900|1903|1901.5|1900.5|1899|1055
1623139800000|2021-06-08 08:10:00|1901|1899.5|1898.5|1897.5|1901|1899.5|1898.5|1897|1380
1623139850000|2021-06-08 08:10:50|1898|1897|1898|1896|1898|1897|1897.5|1895.5|177
1623139860000|2021-06-08 08:11:00|||||||||2
1623139870000|2021-06-08 08:11:10|1897.5|1896.5|1897.5|1896|1897.5|1897|1897.5|1895.5|11
1623139880000|2021-06-08 08:11:20||1895.5||1895.5||1895.5||1895.5|0
1623139890000|2021-06-08 08:11:30||1895||1895.5||1895.5||1895|0
1623139900000|2021-06-08 08:11:40||1895||1895.5||1895.5||1895|0
1623139920000|2021-06-08 08:12:00||1895||1895.5||1895.5||1895|0
1623139930000|2021-06-08 08:12:10||1895||1895.5||1895.5||1895|24
1623139940000|2021-06-08 08:12:20|||||||||118
1623139980000|2021-06-08 08:13:00||1895||1895||1895.5||1895|0
1623139990000|2021-06-08 08:13:10||1895.5||1896||1896||1895.5|0
1623140000000|2021-06-08 08:13:20|1896.5|1895.5|1896.5|1894.5|1896.5|1895.5|1896.5|1894|161
1623140010000|2021-06-08 08:13:30||1894||1894||1894||1894|0
1623140050000|2021-06-08 08:14:10|1896|1893.5|1894.5|1892.5|1896|1893.5|1894.5|1892.5|393
1623140060000|2021-06-08 08:14:20|1894|1893|1894.5|1893|1894.5|1893|1894|1893|12
1623140110000|2021-06-08 08:15:10|1895|1893.5|1896|1895|1896|1895|1895|1893.5|1526
1623140140000|2021-06-08 08:15:40|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895|1893.5|157
1623140180000|2021-06-08 08:16:20|||||||||750
1623140190000|2021-06-08 08:16:30|||||||||53
1623140200000|2021-06-08 08:16:40|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|222
1623140210000|2021-06-08 08:16:50|1894.5|1893|1894|1893|1894.5|1893|1894|1893|244
1623140320000|2021-06-08 08:18:40|||||||||67
1623140340000|2021-06-08 08:19:00|1895|1893.5|1895|1893.5|1895.5|1894.5|1895|1893.5|265
1623140350000|2021-06-08 08:19:10||1893||1893||1893||1893|0
1623140370000|2021-06-08 08:19:30|1895.5|1893.5|1895.5|1893.5|1895.5|1894|1895.5|1893.5|0
1623140390000|2021-06-08 08:19:50||1894||1894||1894||1894|0
1623140400000|2021-06-08 08:20:00|1896|1894.5|1896.5|1894.5|1896.5|1895|1896|1894.5|47
1623140410000|2021-06-08 08:20:10|||||||||27
1623140460000|2021-06-08 08:21:00|1896||1896||1896||1896||0
1623140470000|2021-06-08 08:21:10|1895.5|1894|1895.5|1894|1895.5|1894|1895.5|1894|1346
1623140480000|2021-06-08 08:21:20||1893.5||1894||1894||1893.5|0
1623140520000|2021-06-08 08:22:00|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|122
1623140580000|2021-06-08 08:23:00||1894||1893.5||1894||1893.5|0
1623140630000|2021-06-08 08:23:50|||||||||187
1623140640000|2021-06-08 08:24:00|1895.5|1894|1896|1894|1896.5|1895.5|1895.5|1894|410
1623140680000|2021-06-08 08:24:40|1895.5|1893.5|1895.5|1893.5|1895.5|1894|1895.5|1893.5|5
1623140720000|2021-06-08 08:25:20|||||||||200
1623140730000|2021-06-08 08:25:30|1895||1895||1895||1895||1
1623140760000|2021-06-08 08:26:00|||||||||7
1623140790000|2021-06-08 08:26:30||1894||1894||1894||1894|0
1623140800000|2021-06-08 08:26:40|1895.5|1894.5|1896.5|1894.5|1896.5|1895|1895.5|1894|550
1623140810000|2021-06-08 08:26:50||1895||1895||1895||1895|0
1623140840000|2021-06-08 08:27:20|1897|1895.5|1898|1896|1898|1896|1897|1895.5|152
1623140890000|2021-06-08 08:28:10|1898.5|1896.5|1899|1897|1899|1897|1898.5|1896.5|0
1623141000000|2021-06-08 08:30:00||1897.5||1897.5||1897.5||1897.5|42
1623141020000|2021-06-08 08:30:20||1898||1898||1898||1898|0
1623141090000|2021-06-08 08:31:30|1898.5|1897.5|1898.5|1897|1899|1897.5|1898|1897|1750
1623141130000|2021-06-08 08:32:10|||||||||3606
1623141170000|2021-06-08 08:32:50||1897.5||1897.5||1897.5||1897.5|0
1623141180000|2021-06-08 08:33:00|1899|1898|1899|1898|1899|1898.5|1899|1898|213
1623141220000|2021-06-08 08:33:40|1899.5|1898.5|1899.5|1899|1899.5|1899|1899.5|1898.5|756
1623141240000|2021-06-08 08:34:00|1900|1899.5|1900|1898|1901|1900|1899.5|1898|474
1623141280000|2021-06-08 08:34:40||1898.5||1898.5||1898.5||1898.5|0
1623141300000|2021-06-08 08:35:00|||||||||241
1623141310000|2021-06-08 08:35:10|||||||||156
1623141380000|2021-06-08 08:36:20|||||||||440
1623141430000|2021-06-08 08:37:10|1899.5|1898|1899|1897.5|1899.5|1898|1899|1897.5|891
1623141440000|2021-06-08 08:37:20|1898.5|1898|1900|1898|1900|1898.5|1898|1897|1321
1623141450000|2021-06-08 08:37:30|||||||||123
1623141460000|2021-06-08 08:37:40||1898.5||1898.5||1898.5||1898.5|0
1623141500000|2021-06-08 08:38:20|||||||||174
1623141530000|2021-06-08 08:38:50|1899.5||1899||1899.5||1899||5
1623141550000|2021-06-08 08:39:10|1898.5|1898|1898|1897.5|1898.5|1898|1898|1897.5|462
1623141560000|2021-06-08 08:39:20||1897||1897||1897||1897|27
1623141640000|2021-06-08 08:40:40|1897.5|1896.5|1900|1898.5|1900|1899|1897.5|1896.5|1682
1623141660000|2021-06-08 08:41:00|||||||||1
1623141680000|2021-06-08 08:41:20|1900.5|1899|1901.5|1900|1901.5|1900|1900.5|1899|818
1623141700000|2021-06-08 08:41:40|1902|1900.5|1902.5|1901|1902.5|1901|1902|1900.5|499
1623141720000|2021-06-08 08:42:00|||||||||1
1623141820000|2021-06-08 08:43:40|1902|1900.5|1902|1900.5|1902|1900.5|1901.5|1900.5|439
1623141890000|2021-06-08 08:44:50|||||||||200
1623141910000|2021-06-08 08:45:10|1902.5|1901|1902.5|1901|1902.5|1901|1902.5|1901|0
1623141970000|2021-06-08 08:46:10|1902||1902||1902||1902||0
1623141980000|2021-06-08 08:46:20|||||||||3
1623142020000|2021-06-08 08:47:00|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902|1901.5|378
1623142040000|2021-06-08 08:47:20|1902|1901|1902.5|1901|1902.5|1901|1902|1901|2
1623142060000|2021-06-08 08:47:40||1901.5||1901.5||1901.5||1901.5|0
1623142110000|2021-06-08 08:48:30|1902|1901|1902|1900.5|1902|1901|1902|1900.5|874
1623142120000|2021-06-08 08:48:40|||||||||193
1623142160000|2021-06-08 08:49:20|||||||||4
1623142220000|2021-06-08 08:50:20|1901.5|1900|1901|1899.5|1901.5|1900|1901|1899.5|287
1623142230000|2021-06-08 08:50:30||1899||1899||1899||1899|231
1623142260000|2021-06-08 08:51:00|||||||||645
1623142300000|2021-06-08 08:51:40|1900.5|1898.5|1899|1897.5|1900.5|1898.5|1899|1897|561
1623142310000|2021-06-08 08:51:50||1898||1897.5||1898||1897.5|1
1623142380000|2021-06-08 08:53:00||1898||1898||1898||1898|0
1623142400000|2021-06-08 08:53:20|1899.5|1899|1900.5|1899|1901|1899|1899.5|1899|424
1623142420000|2021-06-08 08:53:40|1900|1899.5|1901|1899|1901|1899.5|1900|1899|127
1623142430000|2021-06-08 08:53:50|1900.5|1898.5|1900|1898.5|1900.5|1899|1899.5|1898.5|371
1623142440000|2021-06-08 08:54:00|1899.5|1898|1899|1898|1899.5|1898|1899|1898|17
1623142470000|2021-06-08 08:54:30|1899.5|1898.5|1900|1898.5|1900.5|1899|1899.5|1898|444
1623142490000|2021-06-08 08:54:50|1899.5|1898|1899|1898|1899.5|1898|1899|1898|41
1623142500000|2021-06-08 08:55:00|1899.5|1898.5|1900|1898.5|1900|1898.5|1899.5|1898.5|132
1623142510000|2021-06-08 08:55:10||1898||1898||1898||1898|0
1623142520000|2021-06-08 08:55:20|1899.5|1898.5|1900|1898|1900|1899|1899.5|1898|243
1623142550000|2021-06-08 08:55:50||1898.5||1898.5||1899||1898.5|0
1623142560000|2021-06-08 08:56:00|||||||||1047
1623142570000|2021-06-08 08:56:10||1898||1898||1898||1898|0
1623142620000|2021-06-08 08:57:00||1898.5||1898||1898.5||1898|0
1623142630000|2021-06-08 08:57:10||1898.5||1898.5||1898.5||1898.5|0
1623142700000|2021-06-08 08:58:20|1900.5|1899|1902|1900.5|1902.5|1900.5|1900.5|1899|564
1623142710000|2021-06-08 08:58:30||1901||1901||1901||1901|0
1623142720000|2021-06-08 08:58:40||1900.5||1900.5||1900.5||1900.5|0
1623142740000|2021-06-08 08:59:00|||||||||260
1623142780000|2021-06-08 08:59:40||1901||1901||1901||1901|0
1623142790000|2021-06-08 08:59:50|1901.5|1901.5|1902.5|1901|1902.5|1901.5|1901.5|1901|148
1623142830000|2021-06-08 09:00:30|1902||1902.5||1902.5||1902||77
1623142840000|2021-06-08 09:00:40|1902||1902||1902||1902||0
1623142870000|2021-06-08 09:01:10|||||||||83
1623142910000|2021-06-08 09:01:50|||||||||37
1623142920000|2021-06-08 09:02:00|||||||||1
1623142970000|2021-06-08 09:02:50|1902.5|1901.5|1902|1900.5|1902.5|1902|1902|1900.5|240
1623142980000|2021-06-08 09:03:00|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|295
1623143030000|2021-06-08 09:03:50||1900.5||1900.5||1900.5||1900.5|0
1623143110000|2021-06-08 09:05:10|||||||||5
1623143140000|2021-06-08 09:05:40|1902|1901|1902.5|1901|1902.5|1902|1902|1901|1177
1623143170000|2021-06-08 09:06:10|1902|1900.5|1900|1898.5|1902|1900.5|1899.5|1898|3208
1623143210000|2021-06-08 09:06:50||1899||1899||1899||1899|0
1623143230000|2021-06-08 09:07:10|||||||||2
1623143320000|2021-06-08 09:08:40|||||||||500
1623143330000|2021-06-08 09:08:50|1900.5|1899.5|1901.5|1900.5|1901.5|1900.5|1900.5|1899.5|527
1623143370000|2021-06-08 09:09:30|||||||||12
1623143380000|2021-06-08 09:09:40|1901|1900|1901|1900|1901|1900|1901|1900|721
1623143500000|2021-06-08 09:11:40|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|1190
1623143510000|2021-06-08 09:11:50||1898.5||1898.5||1898.5||1898.5|356
1623143540000|2021-06-08 09:12:20|||||||||275
1623143560000|2021-06-08 09:12:40|1899.5||1899.5||1899.5||1899.5||0
1623143590000|2021-06-08 09:13:10|1900|1899|1901.5|1900.5|1901.5|1900.5|1900|1898.5|944
1623143610000|2021-06-08 09:13:30||1900||1900||1900||1900|45
1623143670000|2021-06-08 09:14:30|1902|1900.5|1902|1901|1902|1901.5|1902|1900|820
1623143700000|2021-06-08 09:15:00|1901.5|1900.5|1902|1900.5|1902|1901|1901.5|1900.5|2528
1623143720000|2021-06-08 09:15:20||1901||1901||1901||1901|1
1623143740000|2021-06-08 09:15:40|||||||||161
1623143760000|2021-06-08 09:16:00|1902.5|1901.5|1901.5|1900|1902.5|1901.5|1901|1900|4013
1623143770000|2021-06-08 09:16:10|1901|1901|1901.5|1900|1901.5|1901|1901|1900|761
1623143780000|2021-06-08 09:16:20|1901|1900.5|1902.5|1901.5|1903|1902.5|1901|1900.5|1859
1623143790000|2021-06-08 09:16:30||1902||1902||1902||1902|190
1623143810000|2021-06-08 09:16:50|||||||||188
1623143820000|2021-06-08 09:17:00||1901.5||1902||1902||1901.5|198
1623143830000|2021-06-08 09:17:10|||||||||318
1623143840000|2021-06-08 09:17:20|||||||||182
1623143870000|2021-06-08 09:17:50|1903|1902.5|1901.5|1900.5|1903|1902.5|1901|1900|3831
1623143880000|2021-06-08 09:18:00|||||||||489
1623143890000|2021-06-08 09:18:10|1902|1901|1903|1901.5|1903.5|1903|1902|1901|2471
1623143900000|2021-06-08 09:18:20|1902.5|1901|1902|1901|1902.5|1901|1902|1901|792
1623143910000|2021-06-08 09:18:30|1901.5|1900.5|1902.5|1901|1902.5|1901.5|1900.5|1900|3093
1623143920000|2021-06-08 09:18:40|1903|1901.5|1903|1901.5|1903|1902.5|1902.5|1901.5|1169
1623143940000|2021-06-08 09:19:00|||||||||149
1623143950000|2021-06-08 09:19:10|||||||||151
1623143970000|2021-06-08 09:19:30|||||||||151
1623143980000|2021-06-08 09:19:40|1902.5|1902|1902.5|1901.5|1902.5|1902.5|1902|1901.5|1598
1623143990000|2021-06-08 09:19:50|1902|1901|1902|1901|1902|1901|1902|1901|149
1623144020000|2021-06-08 09:20:20|1901.5|1900.5|1901.5|1900.5|1901.5|1901|1901.5|1900.5|1734
1623144030000|2021-06-08 09:20:30|||||||||430
1623144040000|2021-06-08 09:20:40|1902|1901|1902|1901|1902.5|1902|1902|1901|3014
1623144050000|2021-06-08 09:20:50|||||||||43
1623144060000|2021-06-08 09:21:00|||||||||309
1623144070000|2021-06-08 09:21:10||1901.5||1901||1901.5||1901|205
1623144100000|2021-06-08 09:21:40|||||||||151
1623144120000|2021-06-08 09:22:00|1903|1901.5|1903|1901.5|1903|1902.5|1901.5|1901|5403
1623144130000|2021-06-08 09:22:10|1902.5||1902.5||1902.5||1902.5||0
1623144140000|2021-06-08 09:22:20|1902|1901|1902.5|1901.5|1902.5|1901.5|1901|1900.5|2631
1623144150000|2021-06-08 09:22:30|||||||||27
1623144160000|2021-06-08 09:22:40|||||||||8
1623144180000|2021-06-08 09:23:00|||||||||131
1623144240000|2021-06-08 09:24:00|||||||||187
1623144260000|2021-06-08 09:24:20|||||||||149
1623144280000|2021-06-08 09:24:40|||||||||152
1623144300000|2021-06-08 09:25:00||1902||1902||1902||1902|490
1623144310000|2021-06-08 09:25:10|1903|1902.5|1902.5|1902|1903|1902.5|1902.5|1902|117
1623144320000|2021-06-08 09:25:20|1903|1902.5|1904|1903.5|1904|1903.5|1903|1902|1582
1623144350000|2021-06-08 09:25:50|1904.5||1905||1905||1904.5||1352
1623144370000|2021-06-08 09:26:10||1904||1903.5||1904.5||1903.5|687
1623144380000|2021-06-08 09:26:20|1904.5||1904.5||1904.5||1904.5||0
1623144400000|2021-06-08 09:26:40|1905|1904|1905|1904|1905|1904|1905|1904|194
1623144410000|2021-06-08 09:26:50|1905.5|1904.5|1906.5|1905.5|1906.5|1906|1905.5|1904.5|3396
1623144420000|2021-06-08 09:27:00|||||||||76
1623144430000|2021-06-08 09:27:10|1907.5|1906|1908|1906.5|1908|1906.5|1907|1906|456
1623144440000|2021-06-08 09:27:20|1909|1907|1910|1908|1910|1908|1909|1907|74
1623144450000|2021-06-08 09:27:30||1908.5||1908.5||1908.5||1908.5|0
1623144520000|2021-06-08 09:28:40|||||||||27
1623144550000|2021-06-08 09:29:10|1910.5|1909|1911|1910|1911|1910|1910.5|1909|588
1623144600000|2021-06-08 09:30:00|||||||||270
1623144610000|2021-06-08 09:30:10||1910.5||1910||1910.5||1910|0
1623144620000|2021-06-08 09:30:20|1910.5|1909.5|1910.5|1909|1910.5|1909.5|1910|1909|1584
1623144630000|2021-06-08 09:30:30|||||||||236
1623144650000|2021-06-08 09:30:50|||||||||345
1623144720000|2021-06-08 09:32:00|1910|1908.5|1909.5|1908.5|1910|1908.5|1909.5|1908.5|551
1623144730000|2021-06-08 09:32:10|||||||||2
1623144760000|2021-06-08 09:32:40|||||||||100
1623144800000|2021-06-08 09:33:20|1909|1908|1911|1909.5|1911|1910|1909|1908|3289
1623144810000|2021-06-08 09:33:30|||||||||800
1623144840000|2021-06-08 09:34:00|1910.5|1909|1910|1908.5|1910.5|1909|1910|1908.5|278
1623144910000|2021-06-08 09:35:10|1909.5|1908|1909|1907.5|1909.5|1908|1909|1907.5|1042
1623144930000|2021-06-08 09:35:30||1908||1908||1908||1908|0
1623144940000|2021-06-08 09:35:40|1908.5|1907.5|1908|1907|1908.5|1907.5|1908|1907|480
1623144990000|2021-06-08 09:36:30||1907.5||1907||1907.5||1907|44
1623145000000|2021-06-08 09:36:40|||||||||100
1623145020000|2021-06-08 09:37:00|||||||||200
1623145030000|2021-06-08 09:37:10|||||||||260
1623145040000|2021-06-08 09:37:20|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|261
1623145060000|2021-06-08 09:37:40|1908|1906.5|1907|1906|1908|1907|1907|1905.5|940
1623145070000|2021-06-08 09:37:50|||||||||305
1623145080000|2021-06-08 09:38:00|1906.5||1907||1907||1906.5||98
1623145100000|2021-06-08 09:38:20|||||||||730
1623145140000|2021-06-08 09:39:00|1906.5|1905.5|1905|1904|1906.5|1905.5|1905|1904|1298
1623145150000|2021-06-08 09:39:10|1904.5|1903.5|1904|1903|1904.5|1903.5|1903.5|1903|451
1623145160000|2021-06-08 09:39:20|1903.5|1902.5|1903|1902|1904|1902.5|1903|1902|597
1623145180000|2021-06-08 09:39:40||1901.5||1901.5||1901.5||1901.5|235
1623145200000|2021-06-08 09:40:00|1903.5|1902|1903.5|1902|1903.5|1902.5|1903.5|1902|111
1623145210000|2021-06-08 09:40:10|1904|1902.5|1904.5|1903.5|1904.5|1904|1904|1902.5|2586
1623145220000|2021-06-08 09:40:20|||||||||825
1623145250000|2021-06-08 09:40:50|||||||||182
1623145270000|2021-06-08 09:41:10|1905|1904|1904.5|1904|1905|1904.5|1904.5|1904|1141
1623145280000|2021-06-08 09:41:20|1906|1904.5|1906|1905|1906|1905|1906|1904.5|282
1623145290000|2021-06-08 09:41:30|||||||||103
1623145320000|2021-06-08 09:42:00|||||||||352
1623145350000|2021-06-08 09:42:30|||||||||129
1623145360000|2021-06-08 09:42:40|1907|1905.5|1906|1905.5|1907|1905.5|1906|1905.5|464
1623145370000|2021-06-08 09:42:50|1907|1906|1907|1906|1907|1906|1907|1906|165
1623145390000|2021-06-08 09:43:10|||||||||18
1623145410000|2021-06-08 09:43:30|||||||||1
1623145440000|2021-06-08 09:44:00|1906.5|1905.5|1906|1905.5|1906.5|1905.5|1906|1905.5|739
1623145520000|2021-06-08 09:45:20|1907|1906|1907|1905.5|1907|1906|1906.5|1905.5|256
1623145560000|2021-06-08 09:46:00|1906.5||1906||1906.5||1906||0
1623145570000|2021-06-08 09:46:10|1906.5|1906|1907|1906|1907|1906|1906.5|1906|172
1623145610000|2021-06-08 09:46:50||1906.5||1906.5||1906.5||1906.5|0
1623145630000|2021-06-08 09:47:10|1908|1907|1907.5|1907|1909|1907.5|1907.5|1907|690
1623145640000|2021-06-08 09:47:20|1907|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1905.5|530
1623145660000|2021-06-08 09:47:40|||||||||23
1623145690000|2021-06-08 09:48:10|||||||||3
1623145730000|2021-06-08 09:48:50|1907|1906|1907|1905.5|1907|1906|1906.5|1905.5|871
1623145750000|2021-06-08 09:49:10||1906||1906||1906||1906|0
1623145870000|2021-06-08 09:51:10|1906.5|1905.5|1906|1905|1906.5|1905.5|1905.5|1905|1196
1623145900000|2021-06-08 09:51:40|1906.5|1905.5|1906.5|1905.5|1906.5|1906|1906|1905.5|632
1623145920000|2021-06-08 09:52:00|||||||||524
1623145980000|2021-06-08 09:53:00||1906||1906||1906||1906|0
1623145990000|2021-06-08 09:53:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|3
1623146000000|2021-06-08 09:53:20|||||||||26
1623146010000|2021-06-08 09:53:30|||||||||915
1623146020000|2021-06-08 09:53:40|||||||||455
1623146030000|2021-06-08 09:53:50|1908|1907|1909|1907.5|1909|1907.5|1908|1907|454
1623146040000|2021-06-08 09:54:00|1908.5||1909||1909||1908.5||0
1623146070000|2021-06-08 09:54:30|||||||||119
1623146080000|2021-06-08 09:54:40|1909.5|1908|1910|1909.5|1910.5|1909.5|1909.5|1908|2271
1623146090000|2021-06-08 09:54:50|||||||||27
1623146140000|2021-06-08 09:55:40|||||||||150
1623146150000|2021-06-08 09:55:50|1910.5|1909|1909.5|1908.5|1911|1910|1909.5|1908.5|814
1623146190000|2021-06-08 09:56:30|1910.5|1909|1911|1909.5|1911|1909.5|1910.5|1909|210
1623146200000|2021-06-08 09:56:40|1910.5|1909|1910.5|1909|1910.5|1909|1910|1909|29
1623146210000|2021-06-08 09:56:50|1910||1910||1910||1910||0
1623146280000|2021-06-08 09:58:00|1909.5|1909.5|1910|1909.5|1910.5|1909.5|1909.5|1909.5|193
1623146290000|2021-06-08 09:58:10|1910.5||1910.5||1910.5||1910.5||156
1623146310000|2021-06-08 09:58:30|1911|1910|1911|1909.5|1911|1910|1910|1909.5|486
1623146370000|2021-06-08 09:59:30|1910.5||1910.5||1910.5||1910.5||0
1623146390000|2021-06-08 09:59:50|1910|1909|1910.5|1909|1910.5|1909|1909.5|1909|701
1623146490000|2021-06-08 10:01:30||1909.5||1909.5||1909.5||1909.5|0
1623146530000|2021-06-08 10:02:10|1910|1909|1909|1907.5|1910.5|1909|1909|1907|2541
1623146540000|2021-06-08 10:02:20||1907||1907.5||1907.5||1907|0
1623146550000|2021-06-08 10:02:30||1907||1907||1907||1907|0
1623146580000|2021-06-08 10:03:00||1907.5||1907.5||1907.5||1907.5|0
1623146590000|2021-06-08 10:03:10|1908|1907|1908|1907|1908|1907|1908|1907|0
1623146600000|2021-06-08 10:03:20|||||||||209
1623146620000|2021-06-08 10:03:40|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|262
1623146630000|2021-06-08 10:03:50|1909||1909||1909||1909||0
1623146650000|2021-06-08 10:04:10|1908.5||1908.5||1908.5||1908.5||0
1623146660000|2021-06-08 10:04:20|1908||1908||1908||1908||0
1623146710000|2021-06-08 10:05:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1906.5|1111
1623146730000|2021-06-08 10:05:30|1907|1907|1909|1908|1909|1908|1907|1907|2027
1623146770000|2021-06-08 10:06:10||1908.5||1908.5||1908.5||1908.5|517
1623146790000|2021-06-08 10:06:30|||||||||300
1623146820000|2021-06-08 10:07:00|1909.5|1909|1910.5|1909|1910.5|1909|1909|1908.5|1331
1623146840000|2021-06-08 10:07:20||1909.5||1909.5||1909.5||1909.5|0
1623146850000|2021-06-08 10:07:30|||||||||44
1623146880000|2021-06-08 10:08:00|1910|1909|1910.5|1909|1910.5|1909|1910|1909|771
1623146890000|2021-06-08 10:08:10||1909.5||1909.5||1909.5||1909.5|0
1623146900000|2021-06-08 10:08:20|||||||||90
1623147060000|2021-06-08 10:11:00||1910||1909.5||1910||1909.5|566
1623147070000|2021-06-08 10:11:10|1910|1909|1911|1909.5|1911|1910|1910|1909|1446
1623147120000|2021-06-08 10:12:00|1910.5|1910|1911|1910|1911|1910|1910.5|1910|150
1623147160000|2021-06-08 10:12:40|1911.5|1910.5|1913|1911|1913|1911|1911.5|1910.5|827
1623147170000|2021-06-08 10:12:50|1912.5||1913||1913||1912.5||0
1623147220000|2021-06-08 10:13:40||1911.5||1912||1912||1911.5|0
1623147230000|2021-06-08 10:13:50|1913.5||1913.5||1913.5||1913.5||261
1623147240000|2021-06-08 10:14:00|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|2255
1623147270000|2021-06-08 10:14:30||1913.5||1912.5||1913.5||1912.5|1663
1623147280000|2021-06-08 10:14:40|||||||||31
1623147290000|2021-06-08 10:14:50|1913.5|1912|1912|1910.5|1913.5|1912|1912|1910.5|1298
1623147310000|2021-06-08 10:15:10|1911.5||1911.5||1911.5||1911.5||0
1623147330000|2021-06-08 10:15:30|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1910|391
1623147340000|2021-06-08 10:15:40|1911|1910|1911|1910|1911.5|1910|1911|1910|181
1623147350000|2021-06-08 10:15:50|1910.5|1909.5|1910|1909|1911|1909.5|1910|1909|423
1623147360000|2021-06-08 10:16:00|1909.5|1908.5|1912.5|1911|1912.5|1911|1909|1908.5|3405
1623147370000|2021-06-08 10:16:10|1912|1910.5|1912|1910.5|1912.5|1911|1910.5|1910|4078
1623147390000|2021-06-08 10:16:30|1912.5|1911|1912.5|1911.5|1912.5|1911.5|1912.5|1911|69
1623147400000|2021-06-08 10:16:40|1913|1912|1914|1912.5|1914|1912.5|1913|1912|1838
1623147410000|2021-06-08 10:16:50|1914.5|1913|1915.5|1914|1915.5|1914|1914.5|1913|652
1623147420000|2021-06-08 10:17:00|1916|1914.5|1916.5|1914.5|1916.5|1914.5|1916|1914.5|0
1623147430000|2021-06-08 10:17:10|1916|1914|1916|1914|1916|1914|1916|1913.5|0
1623147450000|2021-06-08 10:17:30|1916.5|1914.5|1916.5|1915|1916.5|1915|1916.5|1914.5|0
1623147460000|2021-06-08 10:17:40||1915.5||1915.5||1915.5||1915.5|0
1623147470000|2021-06-08 10:17:50|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1915.5|171
1623147520000|2021-06-08 10:18:40|1918|1916.5|1919|1917.5|1919|1918|1917.5|1916.5|2760
1623147550000|2021-06-08 10:19:10|1919.5|1918.5|1920|1918.5|1920.5|1920|1919.5|1917.5|14722
1623147560000|2021-06-08 10:19:20|1920.5|1920|1921|1920|1921.5|1920.5|1920.5|1919|6136
1623147570000|2021-06-08 10:19:30||1919.5||1919.5||1920||1919|974
1623147600000|2021-06-08 10:20:00|1920.5|1919|1917.5|1915.5|1920.5|1919|1917.5|1915|2369
1623147610000|2021-06-08 10:20:10|1918|1916|1921|1919.5|1921.5|1919.5|1917.5|1916|6466
1623147630000|2021-06-08 10:20:30|1921.5|1920.5|1922|1920|1922.5|1922|1921.5|1919.5|4479
1623147640000|2021-06-08 10:20:40|1922.5|1920.5|1923|1921|1923|1921|1922|1920|152
1623147650000|2021-06-08 10:20:50|1923.5|1923|1923|1921.5|1923.5|1923|1923|1921.5|506
1623147660000|2021-06-08 10:21:00||1921||1921||1921.5||1921|1777
1623147670000|2021-06-08 10:21:10|||||||||110
1623147720000|2021-06-08 10:22:00|1922|1920.5|1920.5|1918|1922|1920.5|1920.5|1917.5|963
1623147730000|2021-06-08 10:22:10|1920|1917.5|1919.5|1917|1920|1917.5|1919.5|1917|1132
1623147740000|2021-06-08 10:22:20||1917.5||1917.5||1917.5||1917|1
1623147750000|2021-06-08 10:22:30|1919|1917|1918.5|1916.5|1919.5|1917.5|1918|1915.5|1770
1623147780000|2021-06-08 10:23:00|||||||||51
1623147810000|2021-06-08 10:23:30|||||||||27
1623147840000|2021-06-08 10:24:00|1919|1917|1922|1920|1923|1920|1919|1917|2787
1623147850000|2021-06-08 10:24:10|||||||||148
1623147870000|2021-06-08 10:24:30|||||||||185
1623147880000|2021-06-08 10:24:40|1921.5|1919.5|1920.5|1918.5|1921.5|1920|1920.5|1918|721
1623147940000|2021-06-08 10:25:40|1920|1918|1917.5|1915.5|1920|1918|1917.5|1915|5246
1623147960000|2021-06-08 10:26:00|1917|1915|1917.5|1915.5|1917.5|1915.5|1917|1915|479
1623147970000|2021-06-08 10:26:10||1916||1916||1916||1916|0
1623148020000|2021-06-08 10:27:00|1917|1915.5|1914.5|1913.5|1917|1915.5|1914.5|1913.5|2087
1623148030000|2021-06-08 10:27:10|1914|1913|1914|1912.5|1914|1913|1914|1912.5|199
1623148040000|2021-06-08 10:27:20|1913.5|1912|1912.5|1911.5|1913.5|1912.5|1912.5|1911.5|389
1623148060000|2021-06-08 10:27:40|||||||||351
1623148080000|2021-06-08 10:28:00|1913|1912|1913|1912|1913|1912|1913|1912|2
1623148090000|2021-06-08 10:28:10|1912.5|1911.5|1912.5|1911.5|1912.5|1912|1912.5|1911.5|578
1623148110000|2021-06-08 10:28:30|1912|1911|1911.5|1910|1912|1911|1911.5|1910|460
1623148120000|2021-06-08 10:28:40|1911||1911||1911||1911||0
1623148130000|2021-06-08 10:28:50|||||||||475
1623148160000|2021-06-08 10:29:20|||||||||100
1623148190000|2021-06-08 10:29:50||1910.5||1910||1910.5||1910|286
1623148200000|2021-06-08 10:30:00|||||||||389
1623148240000|2021-06-08 10:30:40||1910.5||1910.5||1910.5||1910.5|0
1623148260000|2021-06-08 10:31:00|1912|1911.5|1911|1910|1912|1911.5|1911|1910|2107
1623148310000|2021-06-08 10:31:50|1911.5|1911|1911.5|1910|1911.5|1911|1911.5|1910|189
1623148360000|2021-06-08 10:32:40|1911||1911||1911||1911||0
1623148380000|2021-06-08 10:33:00|1911.5|1911|1911.5|1910|1911.5|1911|1911.5|1910|33
1623148400000|2021-06-08 10:33:20|1911|1909.5|1910|1909.5|1911|1909.5|1910|1909.5|996
1623148430000|2021-06-08 10:33:50|1910.5|1910|1910.5|1910|1910.5|1910|1910.5|1910|533
1623148460000|2021-06-08 10:34:20|1911||1911.5||1911.5||1911||642
1623148470000|2021-06-08 10:34:30||1910.5||1910.5||1910.5||1910.5|0
1623148490000|2021-06-08 10:34:50|1912|1911|1912.5|1911|1913|1911.5|1912|1911|1287
1623148500000|2021-06-08 10:35:00|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|0
1623148520000|2021-06-08 10:35:20|1914|1912|1914.5|1913|1915|1913|1914|1912|307
1623148560000|2021-06-08 10:36:00|1914|1912.5|1913|1912|1914|1912.5|1913|1911.5|932
1623148630000|2021-06-08 10:37:10|1914.5|1912.5|1914.5|1913|1914.5|1913|1914.5|1912|157
1623148700000|2021-06-08 10:38:20|||||||||8
1623148720000|2021-06-08 10:38:40|1914||1914||1914||1914||0
1623148800000|2021-06-08 10:40:00|1914.5|1913.5|1915|1914|1915|1914|1914.5|1913|513
1623148860000|2021-06-08 10:41:00|1914.5|1913.5|1914|1912.5|1914.5|1913.5|1914|1912.5|655
1623148880000|2021-06-08 10:41:20|||||||||519
1623148890000|2021-06-08 10:41:30|||||||||175
1623148920000|2021-06-08 10:42:00||1913||1912.5||1913||1912.5|0
1623148940000|2021-06-08 10:42:20|1914.5|1913|1915|1914|1915|1914.5|1914.5|1913|775
1623148950000|2021-06-08 10:42:30|1916||1915.5||1916||1915.5||421
1623148970000|2021-06-08 10:42:50|1915||1915.5||1915.5||1915||0
1623149000000|2021-06-08 10:43:20|1915||1915||1915||1915||0
1623149050000|2021-06-08 10:44:10|1914.5|1913.5|1915|1913.5|1915|1913.5|1914.5|1913|303
1623149060000|2021-06-08 10:44:20|1915.5||1915.5||1915.5||1915.5||0
1623149070000|2021-06-08 10:44:30|||||||||519
1623149080000|2021-06-08 10:44:40||1914||1914||1914||1914|7
1623149120000|2021-06-08 10:45:20|1915|1913.5|1915.5|1914|1915.5|1914|1915|1913.5|89
1623149200000|2021-06-08 10:46:40||1914.5||1914.5||1914.5||1914.5|0
1623149210000|2021-06-08 10:46:50|1915|1914|1915.5|1914|1915.5|1914|1915|1914|157
1623149300000|2021-06-08 10:48:20|||||||||96
1623149350000|2021-06-08 10:49:10|||||||||4
1623149380000|2021-06-08 10:49:40||1914.5||1914.5||1914.5||1914.5|0
1623149400000|2021-06-08 10:50:00||1914||1914||1914.5||1914|0
1623149410000|2021-06-08 10:50:10||1914.5||1914.5||1914.5||1914.5|0
1623149450000|2021-06-08 10:50:50|1916|1915|1916|1915|1916|1915|1916|1915|216
1623149460000|2021-06-08 10:51:00|1915.5|1914.5|1914.5|1914|1916|1914.5|1914.5|1914|742
1623149520000|2021-06-08 10:52:00|1914|1913.5|1913.5|1913|1914|1913.5|1913.5|1913|324
1623149530000|2021-06-08 10:52:10|1914||1914.5||1914.5||1914||118
1623149560000|2021-06-08 10:52:40|1915|1914.5|1914.5|1913.5|1915.5|1914.5|1914.5|1913.5|692
1623149600000|2021-06-08 10:53:20|1915|1914|1915.5|1914|1915.5|1914|1914.5|1913.5|616
1623149640000|2021-06-08 10:54:00|1915|1913.5|1913.5|1912|1915|1913.5|1913|1912|934
1623149670000|2021-06-08 10:54:30|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|190
1623149680000|2021-06-08 10:54:40|1912|1911|1912|1910.5|1912|1911|1912|1910.5|0
1623149690000|2021-06-08 10:54:50|1912.5||1912.5||1912.5||1912.5||0
1623149700000|2021-06-08 10:55:00|1913|1911|1914|1912.5|1914|1912.5|1913|1911|767
1623149730000|2021-06-08 10:55:30||1913||1913||1913||1913|0
1623149770000|2021-06-08 10:56:10|||||||||51
1623149800000|2021-06-08 10:56:40|1913.5|1912.5|1913.5|1912.5|1913.5|1913|1913|1912.5|627
1623149880000|2021-06-08 10:58:00|||||||||10
1623149970000|2021-06-08 10:59:30|1913|1912|1912.5|1911.5|1913|1912|1912.5|1911.5|220
1623150000000|2021-06-08 11:00:00|1913|1912|1913.5|1912|1913.5|1912|1913|1912|0
1623150030000|2021-06-08 11:00:30|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|0
1623150050000|2021-06-08 11:00:50|||||||||205
1623150160000|2021-06-08 11:02:40|||||||||700
1623150210000|2021-06-08 11:03:30|1913|1912|1913|1912|1913|1912|1913|1912|165
1623150250000|2021-06-08 11:04:10|1912.5|1911.5|1912.5|1911.5|1913|1912.5|1912|1911.5|730
1623150400000|2021-06-08 11:06:40||1912||1912||1912||1912|27
1623150420000|2021-06-08 11:07:00|1912|1911.5|1913.5|1913|1913.5|1913|1912|1911|5214
1623150430000|2021-06-08 11:07:10|1914|1913.5|1917|1916|1917|1916|1914|1913.5|2194
1623150440000|2021-06-08 11:07:20|1917.5|1916.5|1918|1917|1918.5|1917|1917.5|1916.5|35
1623150450000|2021-06-08 11:07:30|1918.5|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|110
1623150470000|2021-06-08 11:07:50|1919.5|1918|1919.5|1917.5|1920|1919|1919.5|1917.5|508
1623150480000|2021-06-08 11:08:00|1919||1919.5||1919.5||1919||0
1623150500000|2021-06-08 11:08:20|||||||||1
1623150520000|2021-06-08 11:08:40||1918||1918||1918||1918|47
1623150640000|2021-06-08 11:10:40||1919||1918||1919||1918|150
1623150650000|2021-06-08 11:10:50|1919|1917.5|1918|1916.5|1919|1917.5|1918|1916.5|305
1623150660000|2021-06-08 11:11:00|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|1
1623150670000|2021-06-08 11:11:10|1917||1917||1917||1917||0
1623150690000|2021-06-08 11:11:30|1916.5|1915.5|1918.5|1917.5|1918.5|1917.5|1916.5|1915.5|1124
1623150710000|2021-06-08 11:11:50|1919||1919.5||1919.5||1919||0
1623150740000|2021-06-08 11:12:20||1918||1918||1918||1918|0
1623150810000|2021-06-08 11:13:30||1918.5||1918.5||1918.5||1918.5|0
1623150840000|2021-06-08 11:14:00|||||||||45
1623150900000|2021-06-08 11:15:00|1920.5|1919|1920.5|1919.5|1921|1919.5|1920.5|1919|466
1623150910000|2021-06-08 11:15:10|||||||||157
1623150920000|2021-06-08 11:15:20|1920|1919|1920|1919|1920|1919|1920|1919|101
1623150950000|2021-06-08 11:15:50|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|196
1623150960000|2021-06-08 11:16:00|1919|1918|1919|1917.5|1919|1918|1919|1917.5|23
1623151080000|2021-06-08 11:18:00|||||||||15
1623151110000|2021-06-08 11:18:30|1918.5||1918.5||1918.5||1918.5||0
1623151160000|2021-06-08 11:19:20|1918|1917|1918|1916.5|1918.5|1917.5|1918|1916.5|37
1623151230000|2021-06-08 11:20:30|1918.5|1917|1918.5|1917.5|1918.5|1917.5|1918.5|1917|37
1623151290000|2021-06-08 11:21:30|1919|1918|1919.5|1918|1919.5|1918|1919|1918|892
1623151310000|2021-06-08 11:21:50|1920|1918.5|1920|1918.5|1920.5|1919|1920|1918.5|490
1623151320000|2021-06-08 11:22:00|1920.5|1919|1920.5|1919.5|1920.5|1919.5|1920.5|1919|150
1623151330000|2021-06-08 11:22:10|||||||||100
1623151350000|2021-06-08 11:22:30||1919||1919||1919||1919|356
1623151410000|2021-06-08 11:23:30||1919.5||1919.5||1919.5||1919.5|0
1623151440000|2021-06-08 11:24:00|||||||||95
1623151470000|2021-06-08 11:24:30|1920|1919|1920|1918.5|1920|1919|1919.5|1918.5|225
1623151490000|2021-06-08 11:24:50|1920.5|1919|1921.5|1920|1922|1920.5|1920.5|1918.5|558
1623151500000|2021-06-08 11:25:00||1920.5||1920.5||1920.5||1920.5|328
1623151510000|2021-06-08 11:25:10|1922|1921|1922|1921|1922|1921|1922|1921|133
1623151520000|2021-06-08 11:25:20||1920.5||1920.5||1920.5||1920.5|430
1623151560000|2021-06-08 11:26:00||1921||1921||1921||1920.5|180
1623151570000|2021-06-08 11:26:10||1920.5||1920.5||1920.5||1920.5|1001
1623151590000|2021-06-08 11:26:30|1921.5|1920|1921.5|1919.5|1921.5|1920|1921|1919.5|1243
1623151600000|2021-06-08 11:26:40|1922|1920|1922|1920.5|1922|1921|1922|1920|51
1623151620000|2021-06-08 11:27:00|||||||||308
1623151650000|2021-06-08 11:27:30|||||||||3240
1623151710000|2021-06-08 11:28:30|1923|1921|1923|1922|1923|1922|1923|1921|406
1623151720000|2021-06-08 11:28:40|||||||||624
1623151750000|2021-06-08 11:29:10|||||||||181
1623151780000|2021-06-08 11:29:40|1922.5|1921.5|1923|1921|1923|1921.5|1922.5|1921|446
1623151790000|2021-06-08 11:29:50||1921.5||1921.5||1921.5||1921.5|0
1623151800000|2021-06-08 11:30:00|1923.5|1922|1924|1922.5|1924|1922.5|1923.5|1922|320
1623151880000|2021-06-08 11:31:20|||||||||157
1623151960000|2021-06-08 11:32:40|||||||||129
1623151990000|2021-06-08 11:33:10|||||||||14
1623152020000|2021-06-08 11:33:40|||||||||34
1623152080000|2021-06-08 11:34:40|1923.5||1923.5||1923.5||1923.5||0
1623152110000|2021-06-08 11:35:10|1924|1923|1926.5|1925.5|1926.5|1925.5|1923.5|1922.5|9906
1623152120000|2021-06-08 11:35:20|1927|1926|1927|1925.5|1927.5|1926|1927|1925.5|1222
1623152130000|2021-06-08 11:35:30|1926.5|1925|1925|1923.5|1926.5|1925|1925|1923.5|1178
1623152160000|2021-06-08 11:36:00|||||||||102
1623152170000|2021-06-08 11:36:10|||||||||625
1623152180000|2021-06-08 11:36:20|||||||||150
1623152210000|2021-06-08 11:36:50|1926|1924|1926|1925|1926.5|1925|1926|1924|206
1623152260000|2021-06-08 11:37:40|||||||||500
1623152280000|2021-06-08 11:38:00|1926.5|1925.5|1928|1927|1928|1927|1926.5|1925.5|6760
1623152380000|2021-06-08 11:39:40|1927.5|1926.5|1927|1926.5|1927.5|1926.5|1927|1926.5|1499
1623152400000|2021-06-08 11:40:00|1926|1925.5|1927|1925.5|1927|1925.5|1926|1925|152
1623152410000|2021-06-08 11:40:10||1926||1926||1926||1926|0
1623152520000|2021-06-08 11:42:00|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|574
1623152530000|2021-06-08 11:42:10||1925||1925||1925||1925|82
1623152540000|2021-06-08 11:42:20|1926|1924.5|1925.5|1924.5|1926|1924.5|1925.5|1924.5|166
1623152570000|2021-06-08 11:42:50||1923.5||1923.5||1923.5||1923.5|321
1623152580000|2021-06-08 11:43:00|||||||||206
1623152600000|2021-06-08 11:43:20||1924||1924||1924||1924|0
1623152630000|2021-06-08 11:43:50|1924.5||1924.5||1924.5||1924.5||0
1623152650000|2021-06-08 11:44:10|1924|1923|1924.5|1923.5|1924.5|1924|1922.5|1921|8962
1623152660000|2021-06-08 11:44:20|1924|1923|1924|1922.5|1924.5|1923.5|1924|1922.5|1194
1623152670000|2021-06-08 11:44:30|1924.5|1923|1924.5|1923.5|1925|1924.5|1924.5|1922.5|6634
1623152680000|2021-06-08 11:44:40|1924|1922.5|1924|1922.5|1924|1923.5|1924|1922.5|1014
1623152690000|2021-06-08 11:44:50|1924.5|1923|1924.5|1924|1924.5|1924|1924.5|1923|1516
1623152700000|2021-06-08 11:45:00|1925|1924.5|1926|1925|1926|1925|1925|1924.5|1199
1623152760000|2021-06-08 11:46:00|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|426
1623152790000|2021-06-08 11:46:30|||||||||762
1623152840000|2021-06-08 11:47:20|||||||||350
1623152870000|2021-06-08 11:47:50|1926|1925|1926|1925|1926|1925|1926|1925|56
1623152880000|2021-06-08 11:48:00|||||||||180
1623152930000|2021-06-08 11:48:50|1926.5|1925.5|1926.5|1926|1926.5|1926|1926.5|1925.5|967
1623152950000|2021-06-08 11:49:10|||||||||264
1623152970000|2021-06-08 11:49:30|1926|1925|1926.5|1925|1926.5|1925|1926|1925|272
1623153000000|2021-06-08 11:50:00|1927|1925.5|1927|1926|1927|1926|1927|1925.5|115
1623153010000|2021-06-08 11:50:10|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925|195
1623153020000|2021-06-08 11:50:20||1925||1925||1925||1925|0
1623153050000|2021-06-08 11:50:50|1927|1925.5|1927|1925.5|1927|1925.5|1927|1925.5|0
1623153060000|2021-06-08 11:51:00|||||||||130
1623153110000|2021-06-08 11:51:50||1926||1926||1926||1926|0
1623153160000|2021-06-08 11:52:40|||||||||1
1623153300000|2021-06-08 11:55:00|1927.5|1926.5|1928|1927|1928|1927|1927.5|1926.5|805
1623153310000|2021-06-08 11:55:10|1927.5||1928||1928||1927.5||539
1623153370000|2021-06-08 11:56:10|1927.5|1926.5|1927|1926|1927.5|1926.5|1927|1926|304
1623153390000|2021-06-08 11:56:30|||||||||12
1623153500000|2021-06-08 11:58:20|1926.5|1925.5|1926|1925|1926.5|1925.5|1926|1925|723
1623153540000|2021-06-08 11:59:00|||||||||130
1623153550000|2021-06-08 11:59:10|1926.5|1925.5|1926.5|1925.5|1926.5|1926|1926.5|1925.5|1332
1623153620000|2021-06-08 12:00:20|||||||||35
1623153630000|2021-06-08 12:00:30|||||||||1
1623153640000|2021-06-08 12:00:40|||||||||79
1623153650000|2021-06-08 12:00:50|1926|1925|1926.5|1925|1926.5|1925|1926|1925|175
1623153670000|2021-06-08 12:01:10|1926||1926||1926||1926||0
1623153700000|2021-06-08 12:01:40|1925.5|1924.5|1926|1925|1926|1925.5|1925.5|1924.5|833
1623153790000|2021-06-08 12:03:10|1925.5||1925.5||1925.5||1925.5||32
1623153840000|2021-06-08 12:04:00|1925|1924.5|1925|1924|1925.5|1924.5|1925|1924|3902
1623153850000|2021-06-08 12:04:10|1924.5||1924.5||1924.5||1924.5||0
1623153860000|2021-06-08 12:04:20|1924|1923.5|1924.5|1923.5|1924.5|1923.5|1924|1923.5|751
1623153870000|2021-06-08 12:04:30|||||||||15
1623153900000|2021-06-08 12:05:00|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1923.5|285
1623153910000|2021-06-08 12:05:10|1925||1925||1925||1925||0
1623153960000|2021-06-08 12:06:00|1924.5|1924|1925|1924.5|1925|1924.5|1924|1923.5|1142
1623153970000|2021-06-08 12:06:10|1925.5|1925|1925.5|1925|1925.5|1925|1925.5|1925|811
1623154000000|2021-06-08 12:06:40|||||||||5
1623154010000|2021-06-08 12:06:50|1926||1926||1926||1926||7
1623154020000|2021-06-08 12:07:00|1926.5|1925.5|1927|1926.5|1927|1926.5|1926.5|1925.5|634
1623154030000|2021-06-08 12:07:10|1926.5|1926|1927|1926.5|1927|1926.5|1926.5|1925.5|482
1623154070000|2021-06-08 12:07:50|1926.5|1926|1926.5|1925|1926.5|1926|1926.5|1925|884
1623154080000|2021-06-08 12:08:00|||||||||419
1623154090000|2021-06-08 12:08:10|||||||||107
1623154100000|2021-06-08 12:08:20||1925.5||1925||1925.5||1925|248
1623154110000|2021-06-08 12:08:30|1927|1925.5|1926.5|1926|1927.5|1927|1926.5|1925.5|5380
1623154120000|2021-06-08 12:08:40||1925.5||1926||1926||1925|417
1623154130000|2021-06-08 12:08:50|1927|1926.5|1927|1926.5|1927|1926.5|1927|1926.5|363
1623154140000|2021-06-08 12:09:00|1927.5|1927|1929|1928|1929|1928.5|1927.5|1927|9355
1623154150000|2021-06-08 12:09:10|1929.5|1928.5|1929.5|1928.5|1930|1928.5|1929.5|1928.5|1162
1623154160000|2021-06-08 12:09:20||1929||1929||1929||1929|0
1623154170000|2021-06-08 12:09:30|1930|1929.5|1930.5|1930|1931|1930|1930|1929.5|793
1623154180000|2021-06-08 12:09:40|||||||||100
1623154200000|2021-06-08 12:10:00|1930|1929.5|1930|1928.5|1930|1929.5|1930|1928.5|480
1623154210000|2021-06-08 12:10:10|1929.5|1928|1929.5|1928|1929.5|1928.5|1929.5|1928|359
1623154270000|2021-06-08 12:11:10|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1623154280000|2021-06-08 12:11:20|||||||||12
1623154300000|2021-06-08 12:11:40|1930.5|1929|1930.5|1929.5|1930.5|1929.5|1930.5|1929|271
1623154320000|2021-06-08 12:12:00|||||||||432
1623154390000|2021-06-08 12:13:10|1930|1929|1929.5|1928.5|1930|1929|1929.5|1928.5|1281
1623154420000|2021-06-08 12:13:40|1929|1928|1929.5|1928.5|1929.5|1928.5|1929|1928|202
1623154480000|2021-06-08 12:14:40|||||||||535
1623154500000|2021-06-08 12:15:00|1930|1929|1930|1929|1930|1929|1930|1929|496
1623154540000|2021-06-08 12:15:40|1929.5|1928.5|1929|1928|1929.5|1928.5|1929|1928|3026
1623154550000|2021-06-08 12:15:50|1928.5|1927.5|1929.5|1928|1929.5|1928|1928.5|1927.5|6543
1623154560000|2021-06-08 12:16:00|1928.5|1927.5|1926|1925|1928.5|1927.5|1926|1925|4372
1623154570000|2021-06-08 12:16:10||1924.5||1924.5||1924.5||1924.5|531
1623154580000|2021-06-08 12:16:20|||||||||2816
1623154600000|2021-06-08 12:16:40|||||||||39
1623154620000|2021-06-08 12:17:00||1925||1925||1925||1925|151
1623154630000|2021-06-08 12:17:10|1925.5|1924.5|1924.5|1923.5|1925.5|1924.5|1924.5|1923.5|2503
1623154660000|2021-06-08 12:17:40|1924|1923|1923.5|1922.5|1924|1923|1923.5|1922.5|404
1623154690000|2021-06-08 12:18:10|1923|1922|1922|1921|1923|1922|1922|1921|190
1623154710000|2021-06-08 12:18:30|||||||||1549
1623154730000|2021-06-08 12:18:50|1922.5|1921.5|1923|1922.5|1923.5|1922.5|1922.5|1921.5|4316
1623154740000|2021-06-08 12:19:00|1923.5|1923|1925|1924|1925|1924|1923.5|1923|2415
1623154760000|2021-06-08 12:19:20||1924.5||1924.5||1924.5||1924.5|0
1623154800000|2021-06-08 12:20:00|1926|1925|1926|1925.5|1927|1926|1925.5|1925|514
1623154810000|2021-06-08 12:20:10||1925||1924.5||1925||1924.5|344
1623154830000|2021-06-08 12:20:30||1925||1925||1925||1925|0
1623154870000|2021-06-08 12:21:10|1927|1925.5|1928|1926|1928|1926|1927|1925.5|186
1623154880000|2021-06-08 12:21:20||1926.5||1926.5||1926.5||1926.5|0
1623154900000|2021-06-08 12:21:40||1927||1927||1927||1927|123
1623154910000|2021-06-08 12:21:50||1926.5||1926.5||1926.5||1926.5|297
1623154930000|2021-06-08 12:22:10|1927.5|1926|1927|1925|1927.5|1926|1927|1925|495
1623154970000|2021-06-08 12:22:50|||||||||1
1623154990000|2021-06-08 12:23:10||1925.5||1925.5||1925.5||1925|0
1623155040000|2021-06-08 12:24:00||1926||1926||1926||1926|2
1623155050000|2021-06-08 12:24:10|1926.5|1925.5|1926|1925|1926.5|1925.5|1926|1925|747
1623155080000|2021-06-08 12:24:40|||||||||36
1623155100000|2021-06-08 12:25:00|1926.5||1926.5||1926.5||1926.5||0
1623155160000|2021-06-08 12:26:00|||||||||1000
1623155220000|2021-06-08 12:27:00|1926||1926||1926||1926||127
1623155230000|2021-06-08 12:27:10|1925.5|1924.5|1925.5|1924.5|1926|1924.5|1925.5|1924.5|41
1623155270000|2021-06-08 12:27:50|1925|1924|1925|1924|1925|1924|1925|1924|1
1623155280000|2021-06-08 12:28:00|||||||||86
1623155310000|2021-06-08 12:28:30|1924.5|1923.5|1923.5|1922.5|1925|1923.5|1923.5|1922.5|354
1623155360000|2021-06-08 12:29:20|1923||1923||1923||1923||0
1623155370000|2021-06-08 12:29:30|||||||||6268
1623155380000|2021-06-08 12:29:40|1923.5|1923|1924.5|1924|1924.5|1924|1923|1922.5|2681
1623155390000|2021-06-08 12:29:50|||||||||327
1623155400000|2021-06-08 12:30:00|1925|1924.5|1926|1924.5|1926.5|1925.5|1925|1924.5|1901
1623155460000|2021-06-08 12:31:00|||||||||307
1623155520000|2021-06-08 12:32:00|||||||||105
1623155530000|2021-06-08 12:32:10|1925.5||1925.5||1925.5||1925.5||100
1623155540000|2021-06-08 12:32:20|||||||||130
1623155590000|2021-06-08 12:33:10|1926|1925|1928.5|1927|1928.5|1927|1926|1925|1199
1623155620000|2021-06-08 12:33:40|||||||||104
1623155630000|2021-06-08 12:33:50|||||||||200
1623155650000|2021-06-08 12:34:10|1928||1928.5||1928.5||1928||0
1623155700000|2021-06-08 12:35:00|1929|1928|1932|1931|1932|1931|1929|1928|1411
1623155710000|2021-06-08 12:35:10|||||||||521
1623155720000|2021-06-08 12:35:20|1931.5|1931.5|1933.5|1932|1933.5|1932|1931.5|1931|1695
1623155730000|2021-06-08 12:35:30|1934|1932.5|1935|1933|1935|1933|1934|1932.5|0
1623155740000|2021-06-08 12:35:40|||||||||39
1623155750000|2021-06-08 12:35:50||1933.5||1933.5||1933.5||1933.5|0
1623155780000|2021-06-08 12:36:20|1934.5|1932.5|1934.5|1932.5|1934.5|1933|1933.5|1931|1363
1623155800000|2021-06-08 12:36:40|1934|1933|1934.5|1933.5|1934.5|1933.5|1934|1932.5|142
1623155810000|2021-06-08 12:36:50|1935|1934.5|1937.5|1936.5|1937.5|1936.5|1935|1934|5205
1623155820000|2021-06-08 12:37:00|1937|1936|1936.5|1935|1937|1936|1936.5|1935|2043
1623155850000|2021-06-08 12:37:30||1935.5||1935.5||1935.5||1935.5|26
1623155860000|2021-06-08 12:37:40||1936||1936||1936||1936|0
1623155870000|2021-06-08 12:37:50|1937|1936.5|1937.5|1936.5|1937.5|1936.5|1937|1936.5|906
1623155880000|2021-06-08 12:38:00||1937||1937||1937||1937|18
1623155890000|2021-06-08 12:38:10|1938|1937.5|1939|1937.5|1939|1937.5|1938|1937|398
1623155900000|2021-06-08 12:38:20||1938||1937.5||1938||1937.5|271
1623155960000|2021-06-08 12:39:20|1938.5|1938|1939|1938|1939|1938|1938.5|1937.5|1727
1623155990000|2021-06-08 12:39:50|1938.5|1937.5|1938.5|1937|1938.5|1937.5|1938.5|1937|1603
1623156010000|2021-06-08 12:40:10|1939|1937.5|1940.5|1939|1941|1940.5|1939|1937|7900
1623156020000|2021-06-08 12:40:20||1938.5||1938.5||1939||1938.5|282
1623156030000|2021-06-08 12:40:30|1940|1938|1939.5|1938.5|1940|1938.5|1939.5|1938|578
1623156060000|2021-06-08 12:41:00||1939||1939||1939||1938.5|1962
1623156080000|2021-06-08 12:41:20|1940|1939.5|1940.5|1939.5|1940.5|1939.5|1940|1939.5|634
1623156100000|2021-06-08 12:41:40|1940|1940|1940|1938.5|1940|1940|1940|1938.5|1095
1623156110000|2021-06-08 12:41:50|||||||||113
1623156120000|2021-06-08 12:42:00|1939.5|1938|1939.5|1938.5|1940|1938.5|1938.5|1938|6638
1623156130000|2021-06-08 12:42:10|||||||||2692
1623156140000|2021-06-08 12:42:20|||||||||1155
1623156180000|2021-06-08 12:43:00|||||||||160
1623156190000|2021-06-08 12:43:10|1939|1938|1940.5|1939|1940.5|1939|1937.5|1936|4856
1623156210000|2021-06-08 12:43:30||1939.5||1939.5||1939.5||1939.5|0
1623156220000|2021-06-08 12:43:40||1940||1940||1940||1939.5|751
1623156230000|2021-06-08 12:43:50||1939||1939||1939||1939|1096
1623156240000|2021-06-08 12:44:00|||||||||102
1623156260000|2021-06-08 12:44:20|||||||||427
1623156280000|2021-06-08 12:44:40|||||||||568
1623156300000|2021-06-08 12:45:00|1941|1939.5|1942|1940.5|1942|1940.5|1941|1939|1730
1623156310000|2021-06-08 12:45:10|1942.5|1941|1947.5|1946|1948|1947.5|1942|1941|11328
1623156320000|2021-06-08 12:45:20||1946.5||1946||1946.5||1946|820
1623156330000|2021-06-08 12:45:30|1947|1945|1947|1945|1947|1945.5|1947|1945|326
1623156340000|2021-06-08 12:45:40||1945.5||1945.5||1945.5||1945.5|0
1623156360000|2021-06-08 12:46:00|1946.5|1946|1946.5|1944|1947|1946|1946.5|1944|2481
1623156370000|2021-06-08 12:46:10|1947|1944.5|1949.5|1947.5|1949.5|1947.5|1947|1944.5|3012
1623156380000|2021-06-08 12:46:20|||||||||455
1623156390000|2021-06-08 12:46:30|1950|1948|1950|1948.5|1950|1948.5|1949.5|1948|861
1623156400000|2021-06-08 12:46:40||1949||1949||1949||1948.5|2
1623156410000|2021-06-08 12:46:50|1950.5|1949.5|1952.5|1950|1952.5|1950|1950.5|1949.5|2159
1623156420000|2021-06-08 12:47:00||1950.5||1950.5||1950.5||1950.5|0
1623156430000|2021-06-08 12:47:10|1953|1951|1952.5|1951.5|1953|1951.5|1952.5|1951|331
1623156440000|2021-06-08 12:47:20||1952||1951.5||1952||1951.5|677
1623156450000|2021-06-08 12:47:30|1952|1951|1952|1950.5|1952|1951|1952|1950.5|1007
1623156480000|2021-06-08 12:48:00|||||||||531
1623156490000|2021-06-08 12:48:10|1951.5|1950|1952.5|1951|1952.5|1952|1951|1949|2690
1623156500000|2021-06-08 12:48:20||1951.5||1951.5||1952||1951.5|150
1623156510000|2021-06-08 12:48:30||1952||1951.5||1952||1951.5|163
1623156520000|2021-06-08 12:48:40||1951||1950.5||1951||1950.5|891
1623156530000|2021-06-08 12:48:50|1952||1952||1952||1952||0
1623156540000|2021-06-08 12:49:00|||||||||733
1623156550000|2021-06-08 12:49:10|||||||||80
1623156590000|2021-06-08 12:49:50|||||||||210
1623156600000|2021-06-08 12:50:00|1951.5|1950|1950.5|1948.5|1951.5|1950|1950|1948|1722
1623156610000|2021-06-08 12:50:10|1950|1948|1949.5|1947.5|1950|1948|1948.5|1946|352
1623156620000|2021-06-08 12:50:20|1949||1949||1949||1949||0
1623156630000|2021-06-08 12:50:30|1949.5|1948|1954.5|1952|1954.5|1953|1949.5|1948|2104
1623156640000|2021-06-08 12:50:40|1954|1951|1954|1951|1954|1951|1954|1951|84
1623156650000|2021-06-08 12:50:50||1951.5||1951.5||1951.5||1951.5|0
1623156660000|2021-06-08 12:51:00|||||||||206
1623156670000|2021-06-08 12:51:10|1953|1951|1952.5|1950|1953.5|1951.5|1952.5|1950|1796
1623156690000|2021-06-08 12:51:30||1950.5||1950.5||1950.5||1950.5|0
1623156710000|2021-06-08 12:51:50||1951||1951||1951||1951|0
1623156720000|2021-06-08 12:52:00||1950.5||1950.5||1950.5||1950.5|237
1623156750000|2021-06-08 12:52:30|||||||||50
1623156780000|2021-06-08 12:53:00|1952|1950|1952|1950|1952|1950|1952|1950|352
1623156790000|2021-06-08 12:53:10|1951|1949.5|1952|1950|1952|1951|1950.5|1948.5|3230
1623156810000|2021-06-08 12:53:30||1950.5||1950.5||1950.5||1950.5|10
1623156850000|2021-06-08 12:54:10|1953|1951|1954|1952.5|1954|1952.5|1952|1951|2090
1623156860000|2021-06-08 12:54:20|1953.5|1952|1952.5|1950.5|1953.5|1952.5|1952.5|1950|887
1623156870000|2021-06-08 12:54:30||1950||1950||1950||1950|0
1623156930000|2021-06-08 12:55:30|1952|1950.5|1952|1949.5|1952.5|1951|1950.5|1948.5|1929
1623156940000|2021-06-08 12:55:40|1951.5|1949|1950.5|1948|1951.5|1949|1950.5|1948|1
1623157000000|2021-06-08 12:56:40|1950|1947.5|1947.5|1945|1950|1947.5|1947.5|1945|1764
1623157080000|2021-06-08 12:58:00|||||||||8
1623157110000|2021-06-08 12:58:30|||||||||1206
1623157150000|2021-06-08 12:59:10|1946|1945.5|1947.5|1946|1947.5|1946|1946|1945.5|913
1623157160000|2021-06-08 12:59:20|1947|1945|1946.5|1945|1947|1946|1946|1945|1603
1623157170000|2021-06-08 12:59:30|1946|1944.5|1945.5|1944.5|1946|1945|1945.5|1944.5|1368
1623157180000|2021-06-08 12:59:40|1945|1944|1947.5|1946.5|1947.5|1946.5|1945|1943.5|4538
1623157190000|2021-06-08 12:59:50|||||||||26
1623157200000|2021-06-08 13:00:00|||||||||354
1623157220000|2021-06-08 13:00:20|1948|1947|1948|1947|1948|1947|1948|1947|232
1623157300000|2021-06-08 13:01:40|||||||||467
1623157350000|2021-06-08 13:02:30|||||||||73
1623157370000|2021-06-08 13:02:50|1948.5|1947.5|1948|1947.5|1948.5|1948|1948|1947.5|564
1623157400000|2021-06-08 13:03:20|1948.5|1948|1951.5|1950|1951.5|1950.5|1948.5|1948|3315
1623157480000|2021-06-08 13:04:40|1951||1951||1951||1951||0
1623157500000|2021-06-08 13:05:00|||||||||1025
1623157520000|2021-06-08 13:05:20|1951.5|1950.5|1952|1950.5|1952|1950.5|1951.5|1950.5|1348
1623157550000|2021-06-08 13:05:50|1951.5|1950|1950|1948.5|1951.5|1950|1950|1948|4483
1623157570000|2021-06-08 13:06:10|||||||||42
1623157580000|2021-06-08 13:06:20|1950.5|1949|1951|1949.5|1951.5|1950.5|1950.5|1949|1475
1623157590000|2021-06-08 13:06:30|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|51
1623157600000|2021-06-08 13:06:40|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|531
1623157610000|2021-06-08 13:06:50|||||||||76
1623157620000|2021-06-08 13:07:00|1950.5|1949|1950|1948.5|1950.5|1949|1950|1948.5|929
1623157630000|2021-06-08 13:07:10||1948||1948||1948||1948|47
1623157640000|2021-06-08 13:07:20|||||||||1025
1623157670000|2021-06-08 13:07:50|||||||||320
1623157690000|2021-06-08 13:08:10|1949.5|1947.5|1949.5|1948|1949.5|1948|1949|1947.5|625
1623157740000|2021-06-08 13:09:00|||||||||61
1623157750000|2021-06-08 13:09:10|1949||1949||1949||1949||0
1623157780000|2021-06-08 13:09:40|1949.5|1948.5|1949|1948|1949.5|1948.5|1949|1948|785
1623157800000|2021-06-08 13:10:00|||||||||265
1623157810000|2021-06-08 13:10:10|||||||||62
1623157840000|2021-06-08 13:10:40|||||||||36
1623157860000|2021-06-08 13:11:00|1949.5|1948.5|1950|1948|1951|1950|1949.5|1948|1676
1623157900000|2021-06-08 13:11:40|1949.5|1948.5|1948|1946.5|1949.5|1948.5|1948|1946.5|936
1623157920000|2021-06-08 13:12:00|1947.5|1946|1946.5|1945.5|1947.5|1946|1946.5|1945|1986
1623157930000|2021-06-08 13:12:10|1946|1945|1945|1944|1946|1945.5|1945|1944|516
1623157960000|2021-06-08 13:12:40|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|0
1623158010000|2021-06-08 13:13:30|1945|1944|1945|1943.5|1945|1944|1944.5|1943.5|739
1623158040000|2021-06-08 13:14:00|1945.5|1944|1946.5|1945.5|1946.5|1945.5|1945.5|1944|2401
1623158050000|2021-06-08 13:14:10|1947|1946|1947|1946.5|1947|1946.5|1947|1946|1464
1623158060000|2021-06-08 13:14:20|1947.5||1947.5||1947.5||1947||332
1623158070000|2021-06-08 13:14:30|1948|1947|1951.5|1950.5|1951.5|1950.5|1948|1947|1294
1623158090000|2021-06-08 13:14:50|1951|1951|1951.5|1950|1951.5|1951|1951|1950|121
1623158100000|2021-06-08 13:15:00||1950.5||1951||1951||1950.5|129
1623158110000|2021-06-08 13:15:10|1952|1951.5|1954.5|1953|1955|1953|1952|1951.5|846
1623158120000|2021-06-08 13:15:20|1954|1952.5|1956|1953.5|1956|1953.5|1953.5|1952|1943
1623158130000|2021-06-08 13:15:30||1954||1954.5||1954.5||1954|0
1623158140000|2021-06-08 13:15:40|1956.5|1955|1959|1956.5|1959|1956.5|1956.5|1955|506
1623158150000|2021-06-08 13:15:50|1958.5|1957|1958.5|1957|1958.5|1957|1958.5|1957|0
1623158160000|2021-06-08 13:16:00|1958|1956.5|1956|1953.5|1958|1956.5|1955.5|1952.5|2386
1623158170000|2021-06-08 13:16:10|1955.5|1953|1953|1951|1955.5|1953|1953|1951|501
1623158200000|2021-06-08 13:16:40|1953.5|1951.5|1954.5|1952|1955|1953.5|1953.5|1951.5|1083
1623158210000|2021-06-08 13:16:50|||||||||74
1623158260000|2021-06-08 13:17:40||1952.5||1953||1953||1952.5|0
1623158270000|2021-06-08 13:17:50||1953.5||1954||1954||1953.5|0
1623158280000|2021-06-08 13:18:00|1955|1952.5|1955.5|1953.5|1955.5|1954|1954.5|1952.5|1322
1623158290000|2021-06-08 13:18:10||1954||1954||1954||1954|0
1623158300000|2021-06-08 13:18:20|1956|1954.5|1956|1955.5|1956|1955.5|1956|1954.5|185
1623158310000|2021-06-08 13:18:30|1956.5|1955|1956.5|1955.5|1956.5|1955.5|1956.5|1955|79
1623158320000|2021-06-08 13:18:40|1957.5|1955|1957.5|1955.5|1957.5|1956|1957|1955|962
1623158330000|2021-06-08 13:18:50||1956||1956||1956||1956|0
1623158340000|2021-06-08 13:19:00|1958|1956.5|1958|1955.5|1959|1956.5|1958|1955.5|333
1623158410000|2021-06-08 13:20:10|||||||||500
1623158420000|2021-06-08 13:20:20|1957|1956|1956.5|1954|1957|1956|1956.5|1954|1532
1623158460000|2021-06-08 13:21:00|||||||||5
1623158540000|2021-06-08 13:22:20|1955.5|1953.5|1951.5|1950|1955.5|1953.5|1951|1950|2421
1623158550000|2021-06-08 13:22:30|1951|1949.5|1951.5|1950|1951.5|1950|1951|1949.5|321
1623158570000|2021-06-08 13:22:50|1951|1949.5|1950|1948.5|1951|1949.5|1950|1948.5|520
1623158580000|2021-06-08 13:23:00||1948||1948||1948||1948|124
1623158640000|2021-06-08 13:24:00|||||||||17
1623158660000|2021-06-08 13:24:20|||||||||92
1623158670000|2021-06-08 13:24:30|1949.5|1947.5|1948.5|1947|1949.5|1948|1948.5|1947|1062
1623158680000|2021-06-08 13:24:40|1948|1946.5|1948|1946|1948.5|1946.5|1948|1946|651
1623158690000|2021-06-08 13:24:50|||||||||5
1623158700000|2021-06-08 13:25:00||1945.5||1945.5||1946||1945.5|469
1623158720000|2021-06-08 13:25:20|||||||||270
1623158760000|2021-06-08 13:26:00|1947.5||1947||1947.5||1947||0
1623158770000|2021-06-08 13:26:10|||||||||152
1623158790000|2021-06-08 13:26:30|1946.5||1946.5||1946.5||1946.5||0
1623158800000|2021-06-08 13:26:40|||||||||116
1623158820000|2021-06-08 13:27:00|1947|1946|1947.5|1945.5|1948|1947|1947|1945.5|4319
1623158840000|2021-06-08 13:27:20|||||||||80
1623158850000|2021-06-08 13:27:30|||||||||709
1623158880000|2021-06-08 13:28:00|||||||||632
1623158970000|2021-06-08 13:29:30|1947||1947||1947||1947||0
1623159000000|2021-06-08 13:30:00|1946.5||1946.5||1947||1946.5||509
1623159010000|2021-06-08 13:30:10|1946|1946|1947.5|1946|1947.5|1947|1946|1946|1409
1623159040000|2021-06-08 13:30:40||1946.5||1946.5||1946.5||1946.5|0
1623159050000|2021-06-08 13:30:50|1948|1947.5|1949.5|1948.5|1949.5|1948.5|1948|1947.5|3693
1623159070000|2021-06-08 13:31:10|1950|1949.5|1950|1948.5|1950|1949.5|1950|1948.5|572
1623159090000|2021-06-08 13:31:30|||||||||80
1623159100000|2021-06-08 13:31:40||1949||1949.5||1949.5||1949|75
1623159110000|2021-06-08 13:31:50|1950.5|1950|1950.5|1950|1950.5|1950|1950|1949.5|4301
1623159120000|2021-06-08 13:32:00|1951|1949.5|1950.5|1950|1951|1950|1950.5|1949.5|2271
1623159130000|2021-06-08 13:32:10|||||||||507
1623159140000|2021-06-08 13:32:20|1950|1949.5|1950.5|1949.5|1950.5|1950|1950|1949.5|3925
1623159160000|2021-06-08 13:32:40|1950|1949|1950|1948.5|1950|1949|1950|1948.5|1546
1623159170000|2021-06-08 13:32:50|1949.5|1948|1949|1947|1949.5|1948|1949|1947|628
1623159180000|2021-06-08 13:33:00|1948.5|1946.5|1946.5|1945.5|1948.5|1946.5|1946.5|1945|3526
1623159190000|2021-06-08 13:33:10||1945||1945.5||1946||1945|222
1623159210000|2021-06-08 13:33:30|1947|1946|1948|1946.5|1948|1947|1946.5|1945.5|2555
1623159230000|2021-06-08 13:33:50||1947||1947||1947||1947|0
1623159240000|2021-06-08 13:34:00|1947.5|1946.5|1947.5|1946|1948|1947|1947.5|1946|1338
1623159250000|2021-06-08 13:34:10|1947|1945.5|1945.5|1944|1947|1945.5|1945.5|1944|10412
1623159290000|2021-06-08 13:34:50|1945|1943.5|1944.5|1943.5|1945|1943.5|1944.5|1943.5|420
1623159310000|2021-06-08 13:35:10|1945|1944|1945|1944|1946|1945.5|1945|1943.5|3812
1623159320000|2021-06-08 13:35:20|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|154
1623159340000|2021-06-08 13:35:40|1946|1945|1950|1948.5|1950.5|1950|1945.5|1944.5|15758
1623159350000|2021-06-08 13:35:50|1949.5|1949|1949.5|1948|1949.5|1949|1949.5|1948|1306
1623159380000|2021-06-08 13:36:20|1949|1948.5|1952|1950.5|1952.5|1951|1949|1948.5|1543
1623159400000|2021-06-08 13:36:40|1952.5|1951|1952|1950.5|1952.5|1951.5|1952|1950.5|600
1623159410000|2021-06-08 13:36:50||1951||1951||1951||1950.5|1
1623159420000|2021-06-08 13:37:00|1953|1951.5|1954.5|1953|1955|1953|1953|1951|1067
1623159440000|2021-06-08 13:37:20|1955|1953.5|1955.5|1954|1955.5|1955|1955|1953|499
1623159450000|2021-06-08 13:37:30||1954.5||1954.5||1954.5||1954.5|20
1623159470000|2021-06-08 13:37:50|||||||||52
1623159480000|2021-06-08 13:38:00|1956|1955|1956.5|1955|1957|1955|1955.5|1955|820
1623159490000|2021-06-08 13:38:10|||||||||156
1623159510000|2021-06-08 13:38:30|1956|1954.5|1956|1954.5|1956.5|1955.5|1955.5|1954.5|2398
1623159520000|2021-06-08 13:38:40|||||||||1
1623159550000|2021-06-08 13:39:10|||||||||979
1623159560000|2021-06-08 13:39:20|||||||||758
1623159570000|2021-06-08 13:39:30||1955||1954.5||1955||1954.5|85
1623159580000|2021-06-08 13:39:40|1956.5|1955|1956|1954.5|1956.5|1955.5|1956|1954.5|1046
1623159590000|2021-06-08 13:39:50|1955.5||1955.5||1955.5||1955.5||68
1623159600000|2021-06-08 13:40:00|1955|1954|1954.5|1953|1955|1954|1954.5|1953|1418
1623159620000|2021-06-08 13:40:20|1954|1952.5|1954|1952.5|1954|1952.5|1953.5|1952.5|455
1623159630000|2021-06-08 13:40:30|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1952|160
1623159650000|2021-06-08 13:40:50|1953|1951.5|1953|1951.5|1953|1952|1952.5|1951.5|521
1623159660000|2021-06-08 13:41:00|1952.5||1952.5||1952.5||1952.5||0
1623159670000|2021-06-08 13:41:10|1952|1951|1951.5|1950.5|1952.5|1951|1951.5|1950.5|907
1623159690000|2021-06-08 13:41:30|1951||1951.5||1951.5||1951||63
1623159710000|2021-06-08 13:41:50|||||||||164
1623159740000|2021-06-08 13:42:20|1951|1950|1952.5|1951.5|1952.5|1951.5|1951|1950|2607
1623159770000|2021-06-08 13:42:50|1952||1952.5||1952.5||1952||280
1623159780000|2021-06-08 13:43:00|1952|1950.5|1951.5|1950|1952|1950.5|1951|1950|1366
1623159790000|2021-06-08 13:43:10|1951|1950.5|1950|1949|1951.5|1950.5|1949.5|1949|3730
1623159800000|2021-06-08 13:43:20|1949.5|1949.5|1949.5|1948.5|1950|1949.5|1949.5|1948.5|290
1623159810000|2021-06-08 13:43:30|1949|1948|1949|1948|1949|1948.5|1949|1948|297
1623159820000|2021-06-08 13:43:40|||||||||5
1623159840000|2021-06-08 13:44:00|1948.5|1947.5|1947.5|1947|1948.5|1948|1947.5|1946|4642
1623159850000|2021-06-08 13:44:10|1947|1946.5|1945.5|1944.5|1947|1946.5|1945.5|1944.5|1531
1623159860000|2021-06-08 13:44:20|1945|1945|1945.5|1944.5|1946|1945|1945|1944.5|1502
1623159880000|2021-06-08 13:44:40|1946|1945|1947|1946|1947|1946.5|1945.5|1945|6522
1623159910000|2021-06-08 13:45:10|1947.5|1946.5|1947|1946|1947.5|1947|1947|1946|1115
1623159960000|2021-06-08 13:46:00|1947.5|1946.5|1947|1946|1947.5|1947|1946.5|1945.5|1562
1623159970000|2021-06-08 13:46:10|1947.5|1946.5|1949|1947.5|1949|1947.5|1947.5|1946.5|1067
1623159990000|2021-06-08 13:46:30|1948.5|1947|1948.5|1947|1948.5|1947|1948.5|1947|967
1623160000000|2021-06-08 13:46:40||1947.5||1947.5||1947.5||1947.5|256
1623160030000|2021-06-08 13:47:10|||||||||66
1623160060000|2021-06-08 13:47:40|1948|1947|1948|1947|1948|1947|1948|1947|526
1623160070000|2021-06-08 13:47:50|||||||||400
1623160080000|2021-06-08 13:48:00|1947.5|1946|1947.5|1946.5|1948|1947|1947.5|1946|1369
1623160090000|2021-06-08 13:48:10|1948|1947|1948|1947.5|1948|1947.5|1948|1947|609
1623160100000|2021-06-08 13:48:20|1949|1948.5|1950|1948.5|1950|1949|1949|1948|1683
1623160110000|2021-06-08 13:48:30|1950.5|1949|1951|1950|1951|1950|1950|1949|1325
1623160120000|2021-06-08 13:48:40|1951.5|1950.5|1951|1950.5|1951.5|1950.5|1951|1950.5|1067
1623160170000|2021-06-08 13:49:30||1950||1950||1950||1950|189
1623160180000|2021-06-08 13:49:40|||||||||2
1623160200000|2021-06-08 13:50:00|||||||||61
1623160210000|2021-06-08 13:50:10|1950.5|1949.5|1949.5|1948.5|1950.5|1949.5|1949.5|1948.5|2321
1623160220000|2021-06-08 13:50:20|||||||||390
1623160240000|2021-06-08 13:50:40|1949|1948|1947.5|1946.5|1949|1948|1947.5|1946.5|1304
1623160260000|2021-06-08 13:51:00|||||||||26
1623160270000|2021-06-08 13:51:10|1948|1947|1948|1947|1948|1947|1948|1947|552
1623160280000|2021-06-08 13:51:20|1947.5|1946.5|1948|1947|1948|1947|1947.5|1946.5|20518
1623160300000|2021-06-08 13:51:40|||||||||882
1623160320000|2021-06-08 13:52:00|1947.5|1946.5|1950|1949|1950|1949|1947.5|1946.5|3794
1623160330000|2021-06-08 13:52:10|||||||||283
1623160360000|2021-06-08 13:52:40||1949.5||1949.5||1949.5||1949.5|8
1623160380000|2021-06-08 13:53:00|1949|1949|1949.5|1948|1949.5|1949|1949|1947|1776
1623160400000|2021-06-08 13:53:20|1950|1948.5|1950|1948.5|1950|1948.5|1950|1948.5|172
1623160410000|2021-06-08 13:53:30||1949||1949||1949||1949|0
1623160440000|2021-06-08 13:54:00|1949.5|1948.5|1949.5|1947.5|1949.5|1948.5|1949.5|1947.5|817
1623160450000|2021-06-08 13:54:10|1949|1947|1948.5|1947|1949|1947|1948.5|1947|0
1623160460000|2021-06-08 13:54:20|||||||||780
1623160480000|2021-06-08 13:54:40|||||||||563
1623160500000|2021-06-08 13:55:00|||||||||291
1623160510000|2021-06-08 13:55:10||1947.5||1947.5||1947.5||1947.5|0
1623160520000|2021-06-08 13:55:20|1949|1948|1949|1948|1949|1948.5|1948.5|1948|396
1623160550000|2021-06-08 13:55:50|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|44
1623160560000|2021-06-08 13:56:00|1950.5|1949.5|1951|1950.5|1951.5|1950.5|1950.5|1949.5|3336
1623160580000|2021-06-08 13:56:20|1950.5|1949.5|1950.5|1949|1951|1949.5|1950.5|1948.5|616
1623160590000|2021-06-08 13:56:30|1951|1949.5|1951.5|1950|1951.5|1950|1951|1949|383
1623160600000|2021-06-08 13:56:40||1950.5||1950.5||1950.5||1950.5|0
1623160610000|2021-06-08 13:56:50||1951||1950.5||1951||1950.5|12
1623160620000|2021-06-08 13:57:00||1950||1950||1950||1950|185
1623160630000|2021-06-08 13:57:10|||||||||23
1623160660000|2021-06-08 13:57:40|||||||||1750
1623160670000|2021-06-08 13:57:50|1951||1951||1951||1951||1002
1623160680000|2021-06-08 13:58:00||1949||1949.5||1949.5||1948.5|1126
1623160690000|2021-06-08 13:58:10|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|385
1623160720000|2021-06-08 13:58:40|||||||||1044
1623160740000|2021-06-08 13:59:00|||||||||319
1623160750000|2021-06-08 13:59:10|1951||1951||1951||1951||0
1623160760000|2021-06-08 13:59:20|1951.5|1950.5|1951|1950|1951.5|1950.5|1951|1950|1329
1623160780000|2021-06-08 13:59:40||1949.5||1949||1949.5||1948.5|437
1623160800000|2021-06-08 14:00:00|||||||||971
1623160830000|2021-06-08 14:00:30||1949.5||1949.5||1949.5||1949.5|0
1623160840000|2021-06-08 14:00:40|1950.5|1949|1949.5|1948|1950.5|1949|1949.5|1948|1000
1623160850000|2021-06-08 14:00:50|1949||1949||1949||1949||434
1623160860000|2021-06-08 14:01:00|1949.5|1948.5|1949|1948.5|1949.5|1948.5|1949|1948.5|1420
1623160870000|2021-06-08 14:01:10||1948||1948.5||1948.5||1948|525
1623160880000|2021-06-08 14:01:20|||||||||434
1623160890000|2021-06-08 14:01:30|||||||||745
1623160910000|2021-06-08 14:01:50|1949.5|1949|1949.5|1948.5|1949.5|1949|1949.5|1948.5|1627
1623160920000|2021-06-08 14:02:00|1950|1949|1950|1949.5|1950|1949.5|1950|1948.5|3787
1623160930000|2021-06-08 14:02:10|1949|1949|1950.5|1949.5|1950.5|1949.5|1949|1948.5|6128
1623160940000|2021-06-08 14:02:20|||||||||455
1623160970000|2021-06-08 14:02:50|||||||||10
1623160980000|2021-06-08 14:03:00|||||||||484
1623161010000|2021-06-08 14:03:30|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|1831
1623161020000|2021-06-08 14:03:40|1951|1950|1951|1949.5|1951|1950|1951|1949|629
1623161030000|2021-06-08 14:03:50|1950.5||1950.5||1950.5||1950.5||25
1623161100000|2021-06-08 14:05:00|1950||1950.5||1950.5||1950||1476
1623161110000|2021-06-08 14:05:10||1950||1950||1950||1950|253
1623161120000|2021-06-08 14:05:20|||||||||155
1623161130000|2021-06-08 14:05:30|1951|1950.5|1952.5|1951.5|1952.5|1951.5|1951|1950.5|1585
1623161140000|2021-06-08 14:05:40|||||||||129
1623161160000|2021-06-08 14:06:00|1952|1951|1951|1950.5|1952|1951|1950.5|1950|1368
1623161170000|2021-06-08 14:06:10|1951.5|1951|1952|1951|1952.5|1951|1951|1950.5|598
1623161260000|2021-06-08 14:07:40|1952.5|1951.5|1953.5|1952.5|1953.5|1952.5|1952.5|1951.5|1674
1623161330000|2021-06-08 14:08:50|||||||||152
1623161340000|2021-06-08 14:09:00|1953|1952|1953|1951.5|1953|1952.5|1953|1951.5|1580
1623161350000|2021-06-08 14:09:10|1953.5|1952|1953.5|1952.5|1954|1953|1953.5|1952|732
1623161370000|2021-06-08 14:09:30|||||||||50
1623161400000|2021-06-08 14:10:00|||||||||260
1623161440000|2021-06-08 14:10:40|1953|1952|1953|1952|1953|1952|1953|1952|670
1623161460000|2021-06-08 14:11:00||1952.5||1952.5||1952.5||1952.5|0
1623161500000|2021-06-08 14:11:40|1953.5|1953|1954|1952.5|1954.5|1954|1953.5|1952|1751
1623161530000|2021-06-08 14:12:10|1953.5|1952|1953|1951.5|1953.5|1952|1953|1951|212
1623161540000|2021-06-08 14:12:20|1952.5|1951|1952|1950.5|1952.5|1951.5|1952|1950.5|203
1623161570000|2021-06-08 14:12:50|1952.5|1951|1952.5|1951.5|1952.5|1951.5|1952.5|1951|601
1623161580000|2021-06-08 14:13:00|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|231
1623161590000|2021-06-08 14:13:10|1952.5|1951|1952.5|1951|1952.5|1951|1952.5|1951|735
1623161670000|2021-06-08 14:14:30|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|596
1623161710000|2021-06-08 14:15:10|1951.5||1952||1952||1951.5||150
1623161720000|2021-06-08 14:15:20|1951.5|1950|1951|1949.5|1951.5|1950.5|1951|1949.5|1141
1623161730000|2021-06-08 14:15:30|1950.5|1949|1950.5|1948.5|1951|1949|1950.5|1948.5|790
1623161740000|2021-06-08 14:15:40|1950|1948|1950.5|1949|1950.5|1949|1950|1948|57
1623161780000|2021-06-08 14:16:20|||||||||241
1623161810000|2021-06-08 14:16:50|1950||1950.5||1950.5||1950||4
1623161830000|2021-06-08 14:17:10|||||||||261
1623161840000|2021-06-08 14:17:20|||||||||100
1623161870000|2021-06-08 14:17:50|1951|1949.5|1951|1949.5|1951|1950|1951|1949.5|1145
1623161880000|2021-06-08 14:18:00|1951.5|1950|1951.5|1950|1951.5|1951|1951|1950|1466
1623161900000|2021-06-08 14:18:20|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|824
1623161930000|2021-06-08 14:18:50|1950.5|1949|1950.5|1949|1950.5|1949|1950|1949|2624
1623161980000|2021-06-08 14:19:40||1949.5||1949.5||1949.5||1949.5|0
1623162040000|2021-06-08 14:20:40|1950||1950.5||1950.5||1950||663
1623162080000|2021-06-08 14:21:20|1951|1950|1951.5|1950|1951.5|1951|1951|1949.5|1920
1623162090000|2021-06-08 14:21:30|1951||1951||1951||1951||0
1623162120000|2021-06-08 14:22:00|1950.5|1949.5|1950.5|1949|1950.5|1949.5|1950.5|1948.5|113
1623162130000|2021-06-08 14:22:10||1948.5||1948.5||1948.5||1948.5|0
1623162160000|2021-06-08 14:22:40||1949||1949||1949||1949|15
1623162190000|2021-06-08 14:23:10|||||||||438
1623162260000|2021-06-08 14:24:20|1950|1948.5|1950.5|1949|1950.5|1949|1949.5|1948|3923
1623162270000|2021-06-08 14:24:30|1950|1948.5|1948.5|1947|1950|1948.5|1948.5|1947|282
1623162280000|2021-06-08 14:24:40|1947.5|1946.5|1946.5|1945|1947.5|1946.5|1946.5|1945|1906
1623162290000|2021-06-08 14:24:50|1945.5|1944.5|1945.5|1944|1945.5|1945|1945.5|1944|902
1623162300000|2021-06-08 14:25:00||1943.5||1943.5||1944||1943|687
1623162320000|2021-06-08 14:25:20|1945|1943|1944.5|1942.5|1945|1943|1944.5|1942.5|490
1623162350000|2021-06-08 14:25:50|1944|1942|1942|1940.5|1944|1942|1941.5|1940.5|978
1623162370000|2021-06-08 14:26:10|1941.5||1942||1942||1941.5||204
1623162380000|2021-06-08 14:26:20|1941.5|1940|1941.5|1940|1941.5|1940|1941.5|1940|216
1623162390000|2021-06-08 14:26:30|1941|1939.5|1940|1939|1941|1940|1940|1939|1628
1623162400000|2021-06-08 14:26:40|1939.5|1938|1940|1938.5|1940|1939.5|1939|1938|885
1623162410000|2021-06-08 14:26:50|1939.5||1939.5||1939.5||1939.5||0
1623162420000|2021-06-08 14:27:00|1939|1938|1939|1938|1939.5|1938|1939|1937.5|396
1623162430000|2021-06-08 14:27:10|1938.5|1937.5|1938|1937|1938.5|1937.5|1938|1937|404
1623162440000|2021-06-08 14:27:20|1937.5|1936.5|1937.5|1936|1937.5|1936.5|1937.5|1936|352
1623162450000|2021-06-08 14:27:30|1937|1935.5|1935|1934|1937|1935.5|1934.5|1934|951
1623162470000|2021-06-08 14:27:50||1933.5||1933.5||1933.5||1933.5|417
1623162480000|2021-06-08 14:28:00|1934.5|1934.5|1935.5|1934.5|1936|1935|1934.5|1933.5|5583
1623162500000|2021-06-08 14:28:20|1935|1934|1933.5|1932.5|1935|1934|1933.5|1932.5|1120
1623162510000|2021-06-08 14:28:30||1932||1932||1932||1932|154
1623162520000|2021-06-08 14:28:40||1932.5||1932.5||1932.5||1932.5|375
1623162530000|2021-06-08 14:28:50|1933||1933||1933||1933||39
1623162540000|2021-06-08 14:29:00|1932.5|1932|1932|1930.5|1932.5|1932|1932|1930.5|850
1623162550000|2021-06-08 14:29:10|1931.5|1930|1931|1930|1931.5|1930|1931|1930|360
1623162560000|2021-06-08 14:29:20||1929.5||1929.5||1930||1929.5|126
1623162580000|2021-06-08 14:29:40||1930||1930||1930||1930|0
1623162590000|2021-06-08 14:29:50|1931.5|1930.5|1932|1931|1932|1931.5|1931.5|1930|2954
1623162610000|2021-06-08 14:30:10|1932.5|1930.5|1932.5|1931|1932.5|1931.5|1932|1930.5|2549
1623162640000|2021-06-08 14:30:40|1933|1931.5|1933|1932|1933|1932.5|1933|1931.5|1687
1623162650000|2021-06-08 14:30:50|1932.5|1931.5|1930.5|1929.5|1932.5|1931.5|1930.5|1929.5|2904
1623162660000|2021-06-08 14:31:00|1930|1929|1928.5|1927|1930|1929|1928.5|1927|1696
1623162680000|2021-06-08 14:31:20|1928|1926.5|1926.5|1925.5|1928|1926.5|1926.5|1925.5|813
1623162690000|2021-06-08 14:31:30||1925||1925||1925||1925|206
1623162700000|2021-06-08 14:31:40|1927|1925.5|1929.5|1927.5|1929.5|1927.5|1927|1925.5|2659
1623162710000|2021-06-08 14:31:50||1928||1928||1928||1928|0
1623162720000|2021-06-08 14:32:00|1929|1927.5|1928.5|1926.5|1929.5|1927.5|1927.5|1926|1977
1623162780000|2021-06-08 14:33:00|1929|1927|1932.5|1930|1932.5|1930|1929|1927|2003
1623162820000|2021-06-08 14:33:40|||||||||175
1623162850000|2021-06-08 14:34:10|1933|1930.5|1933.5|1932.5|1935|1933|1932.5|1930.5|866
1623162860000|2021-06-08 14:34:20|1933|1931.5|1933|1931|1933|1932|1933|1931|591
1623162890000|2021-06-08 14:34:50|1933.5|1931.5|1933.5|1932|1933.5|1932|1933.5|1931.5|62
1623162920000|2021-06-08 14:35:20||1932.5||1932.5||1932.5||1932.5|0
1623162950000|2021-06-08 14:35:50|1934|1933|1934|1933|1934|1933.5|1933.5|1932.5|475
1623162960000|2021-06-08 14:36:00|1935|1933.5|1936.5|1934|1937|1936|1935|1933.5|1536
1623162970000|2021-06-08 14:36:10|1936||1936||1936||1936||0
1623162980000|2021-06-08 14:36:20|1935.5|1933.5|1932.5|1930|1935.5|1933.5|1932.5|1930|900
1623162990000|2021-06-08 14:36:30|1932||1932||1932||1932||0
1623163000000|2021-06-08 14:36:40|||||||||50
1623163020000|2021-06-08 14:37:00|1932.5|1930.5|1934|1932.5|1934|1932.5|1932|1930.5|804
1623163030000|2021-06-08 14:37:10|1934.5|1933.5|1933.5|1932|1934.5|1933.5|1933.5|1932|1130
1623163040000|2021-06-08 14:37:20||1931.5||1931.5||1931.5||1931.5|292
1623163110000|2021-06-08 14:38:30|1932.5|1931|1931.5|1930|1932.5|1931|1931.5|1930|976
1623163130000|2021-06-08 14:38:50|1931|1929.5|1929|1927.5|1931|1929.5|1929|1927.5|268
1623163180000|2021-06-08 14:39:40||1928||1928||1928||1928|0
1623163200000|2021-06-08 14:40:00|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|178
1623163210000|2021-06-08 14:40:10|1930|1929|1930|1929|1930|1929|1929.5|1929|378
1623163240000|2021-06-08 14:40:40|||||||||129
1623163250000|2021-06-08 14:40:50|1929.5||1929.5||1929.5||1929.5||0
1623163310000|2021-06-08 14:41:50|1930|1929.5|1930|1929.5|1930|1929.5|1930|1929.5|13
1623163340000|2021-06-08 14:42:20|1930.5|1930|1931.5|1929.5|1932.5|1931|1930.5|1929.5|1735
1623163360000|2021-06-08 14:42:40|1931|1930|1931|1930|1931|1930|1931|1930|0
1623163370000|2021-06-08 14:42:50|1931.5|1930.5|1931.5|1930.5|1932|1931.5|1931.5|1930.5|221
1623163380000|2021-06-08 14:43:00|1931|1930|1931|1929.5|1931|1930|1931|1929.5|2108
1623163390000|2021-06-08 14:43:10|1930.5|1930|1930|1928|1930.5|1930|1930|1928|893
1623163420000|2021-06-08 14:43:40|1929.5|1927.5|1929|1927.5|1929.5|1927.5|1929|1927.5|0
1623163450000|2021-06-08 14:44:10|||||||||117
1623163460000|2021-06-08 14:44:20|1928.5|1927|1928.5|1926.5|1929|1927.5|1928.5|1926.5|1187
1623163480000|2021-06-08 14:44:40|1929|1927|1928.5|1927|1929|1927.5|1928.5|1927|673
1623163500000|2021-06-08 14:45:00||1926.5||1926.5||1926.5||1926.5|282
1623163580000|2021-06-08 14:46:20|1927.5|1926|1926.5|1925.5|1927.5|1926|1926.5|1925|1066
1623163600000|2021-06-08 14:46:40|1927|1926|1927|1926|1927|1926|1927|1925.5|37
1623163620000|2021-06-08 14:47:00|1927.5|1926.5|1928|1926|1929|1928.5|1927.5|1926|2773
1623163630000|2021-06-08 14:47:10|1928.5|1926.5|1929|1927|1929|1927|1928.5|1926.5|167
1623163650000|2021-06-08 14:47:30|1928.5|1927.5|1926|1925|1928.5|1927.5|1926|1925|2379
1623163680000|2021-06-08 14:48:00|1925.5|1924.5|1925|1923.5|1926|1924.5|1925|1923|1001
1623163690000|2021-06-08 14:48:10||1924||1924||1924||1924|5
1623163710000|2021-06-08 14:48:30|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924.5|494
1623163720000|2021-06-08 14:48:40|1926.5|1926|1927|1925.5|1927.5|1926|1926|1924.5|1671
1623163740000|2021-06-08 14:49:00|1926.5|1926|1927|1926|1927|1926|1926.5|1926|29
1623163770000|2021-06-08 14:49:30|1928||1928||1928||1926.5||631
1623163800000|2021-06-08 14:50:00||1926.5||1926.5||1926.5||1926.5|3
1623163810000|2021-06-08 14:50:10|||||||||270
1623163830000|2021-06-08 14:50:30||1927||1927||1927||1927|0
1623163850000|2021-06-08 14:50:50|1927.5|1926.5|1926|1925.5|1927.5|1927|1926|1925.5|1919
1623163860000|2021-06-08 14:51:00|||||||||115
1623163880000|2021-06-08 14:51:20||1925||1924.5||1925||1924.5|309
1623163890000|2021-06-08 14:51:30||1925||1925||1925||1925|0
1623163920000|2021-06-08 14:52:00||1924.5||1924.5||1925||1924.5|393
1623163930000|2021-06-08 14:52:10|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|481
1623164020000|2021-06-08 14:53:40|1924.5|1923|1924|1922|1924.5|1923|1924|1922|866
1623164100000|2021-06-08 14:55:00||1922.5||1923||1923||1922.5|0
1623164130000|2021-06-08 14:55:30|1923.5|1922.5|1924|1922.5|1924|1922.5|1923.5|1922|967
1623164180000|2021-06-08 14:56:20|1923.5||1923.5||1923.5||1923.5||0
1623164190000|2021-06-08 14:56:30||1922||1922||1922||1922|278
1623164200000|2021-06-08 14:56:40|1923||1923||1923||1923||0
1623164210000|2021-06-08 14:56:50|1922.5|1921.5|1921|1920|1922.5|1921.5|1921|1920|744
1623164220000|2021-06-08 14:57:00|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|175
1623164230000|2021-06-08 14:57:10|1920|1919|1920|1919|1920|1919|1920|1919|793
1623164240000|2021-06-08 14:57:20|1919.5|1918.5|1919.5|1917.5|1920|1918.5|1919.5|1917|602
1623164250000|2021-06-08 14:57:30|1919||1919||1919||1919||0
1623164270000|2021-06-08 14:57:50|||||||||999
1623164280000|2021-06-08 14:58:00|1918.5|1918|1920|1919|1920|1919.5|1918.5|1918|3000
1623164290000|2021-06-08 14:58:10|1920.5|1919.5|1921.5|1920|1921.5|1920.5|1920|1919.5|3021
1623164300000|2021-06-08 14:58:20|1922|1920.5|1923|1921.5|1923|1921.5|1921.5|1920.5|688
1623164330000|2021-06-08 14:58:50|1922.5||1922.5||1923||1922.5||237
1623164390000|2021-06-08 14:59:50|1922||1922.5||1922.5||1922||2070
1623164400000|2021-06-08 15:00:00|1920.5|1921|1921|1919.5|1922.5|1921|1920|1918.5|8380
1623164410000|2021-06-08 15:00:10|||||||||48
1623164440000|2021-06-08 15:00:40|1921.5||1921||1921.5||1921||0
1623164470000|2021-06-08 15:01:10|||||||||10
1623164610000|2021-06-08 15:03:30|1920.5|1919|1920.5|1919|1920.5|1919|1919|1918.5|2572
1623164620000|2021-06-08 15:03:40|1920||1920||1920||1920||0
1623164630000|2021-06-08 15:03:50|||||||||428
1623164660000|2021-06-08 15:04:20|||||||||923
1623164670000|2021-06-08 15:04:30|||||||||624
1623164680000|2021-06-08 15:04:40|1920.5||1920.5||1920.5||1920||1411
1623164700000|2021-06-08 15:05:00||1919.5||1919.5||1919.5||1919|1747
1623164710000|2021-06-08 15:05:10|1920|1920|1920|1919.5|1920|1920|1920|1919.5|268
1623164720000|2021-06-08 15:05:20|1919.5|1919|1920.5|1919.5|1921|1920|1919.5|1919|2714
1623164740000|2021-06-08 15:05:40|||||||||165
1623164760000|2021-06-08 15:06:00|||||||||142
1623164770000|2021-06-08 15:06:10|1920|1919|1920|1919|1920|1919|1920|1919|428
1623164800000|2021-06-08 15:06:40|1920.5||1920.5||1920.5||1920.5||0
1623164810000|2021-06-08 15:06:50|1920||1920.5||1920.5||1920||437
1623164840000|2021-06-08 15:07:20||1919.5||1919.5||1919.5||1919.5|0
1623164880000|2021-06-08 15:08:00|1920||1920.5||1920.5||1920||1077
1623164890000|2021-06-08 15:08:10|||||||||3
1623164900000|2021-06-08 15:08:20|||||||||170
1623164930000|2021-06-08 15:08:50|||||||||2
1623164970000|2021-06-08 15:09:30|1921|1920|1921|1920|1922|1921.5|1920.5|1920|3534
1623165060000|2021-06-08 15:11:00|1920.5|1919.5|1920|1919|1921|1919.5|1920|1919|1626
1623165120000|2021-06-08 15:12:00|||||||||131
1623165130000|2021-06-08 15:12:10|||||||||419
1623165140000|2021-06-08 15:12:20|||||||||109
1623165190000|2021-06-08 15:13:10|||||||||4
1623165270000|2021-06-08 15:14:30|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919|1918.5|2910
1623165280000|2021-06-08 15:14:40|||||||||209
1623165290000|2021-06-08 15:14:50|||||||||93
1623165300000|2021-06-08 15:15:00|||||||||793
1623165370000|2021-06-08 15:16:10|1919|1918|1915.5|1914|1919.5|1918|1914.5|1914|2636
1623165380000|2021-06-08 15:16:20|1915||1915.5||1915.5||1915||524
1623165390000|2021-06-08 15:16:30|1915|1913.5|1914|1913|1915|1913.5|1912.5|1911.5|1653
1623165400000|2021-06-08 15:16:40|1913.5|1912.5|1913|1912|1913.5|1912.5|1913|1912|177
1623165420000|2021-06-08 15:17:00|||||||||76
1623165450000|2021-06-08 15:17:30|1912.5|1911.5|1912|1911|1913|1911.5|1912|1911|615
1623165460000|2021-06-08 15:17:40|1911.5||1911.5||1911.5||1911.5||221
1623165470000|2021-06-08 15:17:50|1912|1911.5|1912.5|1911.5|1912.5|1911.5|1911.5|1911.5|2386
1623165480000|2021-06-08 15:18:00|1913|1912|1914|1913.5|1914|1913.5|1913|1911.5|2851
1623165490000|2021-06-08 15:18:10|||||||||10
1623165500000|2021-06-08 15:18:20|||||||||4
1623165510000|2021-06-08 15:18:30|1914.5|1914|1915|1914|1915|1914|1914.5|1914|622
1623165580000|2021-06-08 15:19:40|1915.5|1914.5|1914|1912.5|1915.5|1915|1914|1912.5|1593
1623165680000|2021-06-08 15:21:20|1913.5||1913.5||1914||1913||547
1623165690000|2021-06-08 15:21:30|1913||1913||1913||1913||0
1623165700000|2021-06-08 15:21:40||1912||1912||1912||1912|821
1623165730000|2021-06-08 15:22:10|1912.5||1912.5||1912.5||1912.5||0
1623165740000|2021-06-08 15:22:20||1911.5||1911.5||1911.5||1911.5|216
1623165750000|2021-06-08 15:22:30|1912||1912||1912.5||1912||1520
1623165760000|2021-06-08 15:22:40|||||||||44
1623165770000|2021-06-08 15:22:50||1911||1911||1911||1910.5|169
1623165780000|2021-06-08 15:23:00|1912.5|1911.5|1913|1912|1913|1912.5|1912.5|1911.5|1056
1623165800000|2021-06-08 15:23:20|1912.5||1912.5||1912.5||1912.5||0
1623165820000|2021-06-08 15:23:40|||||||||120
1623165830000|2021-06-08 15:23:50|1913||1913||1913||1913||208
1623165860000|2021-06-08 15:24:20|1912.5|1912.5|1914|1913|1914|1913.5|1912.5|1912.5|1667
1623165870000|2021-06-08 15:24:30||1913.5||1913.5||1913.5||1913.5|10
1623165880000|2021-06-08 15:24:40|1914.5|1914|1914.5|1913.5|1914.5|1914|1914.5|1913.5|307
1623165900000|2021-06-08 15:25:00|1914|1913|1914|1913|1914|1913|1914|1913|1332
1623165910000|2021-06-08 15:25:10|1913.5||1914||1914||1913.5||761
1623165920000|2021-06-08 15:25:20|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913|1912.5|292
1623165930000|2021-06-08 15:25:30|1914|1913|1914|1913|1914|1913|1914|1912.5|883
1623165940000|2021-06-08 15:25:40|||||||||148
1623165950000|2021-06-08 15:25:50|1913.5|1913.5|1916|1915|1916|1915.5|1913.5|1912.5|7904
1623165960000|2021-06-08 15:26:00|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|1254
1623165970000|2021-06-08 15:26:10|||||||||516
1623165980000|2021-06-08 15:26:20|1916.5|1915.5|1915.5|1914.5|1917|1915.5|1915|1914.5|3866
1623165990000|2021-06-08 15:26:30|1916|1915.5|1916|1915|1916.5|1915.5|1915.5|1914.5|2144
1623166000000|2021-06-08 15:26:40|1915.5||1916||1916||1915.5||859
1623166010000|2021-06-08 15:26:50|||||||||292
1623166020000|2021-06-08 15:27:00|||||||||207
1623166030000|2021-06-08 15:27:10|1916.5|1915.5|1917|1916|1917|1916|1916.5|1915.5|3123
1623166040000|2021-06-08 15:27:20|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916|1514
1623166050000|2021-06-08 15:27:30|||||||||277
1623166080000|2021-06-08 15:28:00|1917|1916|1915|1913.5|1917|1916|1915|1913.5|1482
1623166100000|2021-06-08 15:28:20|||||||||38
1623166130000|2021-06-08 15:28:50|||||||||106
1623166140000|2021-06-08 15:29:00|||||||||412
1623166160000|2021-06-08 15:29:20|1914.5|1914|1915|1914|1915|1914|1914.5|1914|141
1623166170000|2021-06-08 15:29:30|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|247
1623166180000|2021-06-08 15:29:40||1913||1913.5||1913.5||1913|279
1623166190000|2021-06-08 15:29:50|1914|1912.5|1913.5|1911.5|1914|1912.5|1913.5|1911.5|54
1623222010000|2021-06-09 07:00:10|1913.5|1908.5|1908|1900|1913.5|1908.5|1908|1900|4769
1623222020000|2021-06-09 07:00:20|1907.5|1897.5|1895.5|1888.5|1907.5|1897.5|1895.5|1886.5|505
1623222030000|2021-06-09 07:00:30|1896|1889|1908|1899.5|1908|1899.5|1896|1889|1856
1623222050000|2021-06-09 07:00:50|1910.5|1900|1914|1909|1914|1909.5|1910.5|1900|164
1623222060000|2021-06-09 07:01:00|1915|1909.5|1919.5|1911.5|1927.5|1913|1915|1909.5|341
1623222080000|2021-06-09 07:01:20|1919|1912|1911|1897.5|1919|1912.5|1910.5|1896.5|981
1623222090000|2021-06-09 07:01:30|1910.5|1898|1908|1899|1910.5|1900|1907.5|1896.5|0
1623222100000|2021-06-09 07:01:40||1899.5||1900||1900||1898.5|0
1623222110000|2021-06-09 07:01:50||1898.5||1899.5||1899.5||1898.5|0
1623222140000|2021-06-09 07:02:20|||||||||161
1623222150000|2021-06-09 07:02:30|1907.5||1906||1907.5||1906||0
1623222160000|2021-06-09 07:02:40|1905.5||1905.5||1905.5||1905.5||1658
1623222170000|2021-06-09 07:02:50|||||||||613
1623222200000|2021-06-09 07:03:20|1905|1898|1899|1890.5|1905|1898|1899|1890|377
1623222210000|2021-06-09 07:03:30|1898.5|1890|1895.5|1886|1898.5|1890|1894.5|1885.5|1000
1623222220000|2021-06-09 07:03:40|1895|1886.5|1894|1886|1895|1887.5|1894|1886|348
1623222240000|2021-06-09 07:04:00|1893.5||1893||1894||1893||0
1623222250000|2021-06-09 07:04:10|1894|1886.5|1898.5|1891.5|1899|1892|1894|1886.5|559
1623222260000|2021-06-09 07:04:20|1898|1889.5|1897.5|1891|1899|1891.5|1896.5|1888|111
1623222270000|2021-06-09 07:04:30|1898.5|1891.5|1899|1892|1899|1893.5|1898.5|1891.5|45
1623222290000|2021-06-09 07:04:50||1892.5||1892.5||1893||1892|0
1623222300000|2021-06-09 07:05:00||1893||1892.5||1893.5||1892.5|0
1623222320000|2021-06-09 07:05:20|1898.5|1892|1897.5|1891|1899|1892|1897.5|1891|0
1623222340000|2021-06-09 07:05:40||1893||1893||1893||1893|0
1623222350000|2021-06-09 07:05:50|1898|1891.5|1899|1892|1899|1893.5|1898|1891.5|0
1623222360000|2021-06-09 07:06:00|1898.5|1894|1898.5|1891|1898.5|1894|1898.5|1891|0
1623222380000|2021-06-09 07:06:20|1899|1893.5|1898.5|1892|1899|1894|1898.5|1891|0
1623222400000|2021-06-09 07:06:40|1899|1894|1899|1894|1899|1894|1899|1892.5|200
1623222410000|2021-06-09 07:06:50|1898.5|1893|1893.5|1887|1898.5|1893|1893.5|1886.5|881
1623222420000|2021-06-09 07:07:00|1893|1887.5|1893|1887|1893|1888|1893|1887|0
1623222430000|2021-06-09 07:07:10|||||||||53
1623222440000|2021-06-09 07:07:20|||||||||1061
1623222470000|2021-06-09 07:07:50|||||||||834
1623222480000|2021-06-09 07:08:00||1887.5||1888||1888||1887|12
1623222510000|2021-06-09 07:08:30|||||||||51
1623222540000|2021-06-09 07:09:00|||||||||88
1623222550000|2021-06-09 07:09:10|||||||||80
1623222630000|2021-06-09 07:10:30|1892.5||1892.5||1892.5||1892.5||0
1623222670000|2021-06-09 07:11:10|1892||1892||1892||1892||0
1623222720000|2021-06-09 07:12:00|1891.5||1892||1892||1891.5||124
1623222750000|2021-06-09 07:12:30|1891.5||1891.5||1891.5||1891.5||0
1623222770000|2021-06-09 07:12:50|1892||1892||1892||1892||0
1623222790000|2021-06-09 07:13:10||1888.5||1888.5||1888.5||1888.5|0
1623222810000|2021-06-09 07:13:30|1891|1889|1891|1888.5|1891|1889|1891|1888.5|142
1623222820000|2021-06-09 07:13:40|||||||||133
1623222840000|2021-06-09 07:14:00||1888||1888||1888||1888|46
1623222850000|2021-06-09 07:14:10|1892|1888.5|1891.5|1887.5|1892|1889.5|1891.5|1887.5|516
1623222860000|2021-06-09 07:14:20|1890.5|1887|1889.5|1886|1890.5|1887|1888.5|1886|340
1623222880000|2021-06-09 07:14:40|||||||||500
1623222910000|2021-06-09 07:15:10|||||||||2
1623222920000|2021-06-09 07:15:20|1889|1885.5|1888|1883.5|1889|1885.5|1887|1883.5|641
1623222930000|2021-06-09 07:15:30||1884||1884||1884||1884|0
1623222960000|2021-06-09 07:16:00|1887.5|1883.5|1887|1883|1887.5|1883.5|1886.5|1882.5|94
1623223020000|2021-06-09 07:17:00|1886.5|1882.5|1886|1882|1886.5|1882.5|1886|1882|49
1623223070000|2021-06-09 07:17:50|1885.5|1881.5|1884.5|1881.5|1885.5|1881.5|1884.5|1881.5|0
1623223080000|2021-06-09 07:18:00|1883.5|1881|1883|1879.5|1883.5|1881|1883|1879.5|67
1623223090000|2021-06-09 07:18:10|||||||||43
1623223110000|2021-06-09 07:18:30||1880||1880||1880||1880|0
1623223150000|2021-06-09 07:19:10|1883.5|1880.5|1885.5|1881|1885.5|1882.5|1883.5|1880.5|1933
1623223180000|2021-06-09 07:19:40|||||||||3
1623223200000|2021-06-09 07:20:00|1885||1884.5||1885||1884.5||0
1623223230000|2021-06-09 07:20:30|1884||1883.5||1884||1883.5||5
1623223240000|2021-06-09 07:20:40|||||||||397
1623223320000|2021-06-09 07:22:00|||||||||422
1623223340000|2021-06-09 07:22:20|1883|1880|1882|1880|1883|1880|1882|1880|172
1623223350000|2021-06-09 07:22:30|||||||||26
1623223430000|2021-06-09 07:23:50|||||||||95
1623223450000|2021-06-09 07:24:10|1882.5|1880.5|1883.5|1880|1884|1881|1882.5|1880|496
1623223460000|2021-06-09 07:24:20|1884||1884||1884||1884||0
1623223480000|2021-06-09 07:24:40|1883.5||1883.5||1883.5||1883.5||0
1623223490000|2021-06-09 07:24:50|1884||1884||1884||1884||10
1623223500000|2021-06-09 07:25:00|1883.5||1883.5||1883.5||1883.5||0
1623223540000|2021-06-09 07:25:40|1884|1881|1884|1881|1884|1881|1884|1881|75
1623223580000|2021-06-09 07:26:20|||||||||527
1623223660000|2021-06-09 07:27:40|||||||||30
1623223680000|2021-06-09 07:28:00|1883.5|1882|1883.5|1880.5|1884|1882|1882.5|1880.5|569
1623223700000|2021-06-09 07:28:20|1883||1883||1883||1883||0
1623223710000|2021-06-09 07:28:30|1883.5|1881|1884|1882.5|1884|1882.5|1883.5|1881|168
1623223720000|2021-06-09 07:28:40|1885|1883|1886|1883.5|1886|1883.5|1885|1883|156
1623223730000|2021-06-09 07:28:50|1885.5||1885.5||1885.5||1885.5||0
1623223740000|2021-06-09 07:29:00|1886||1886||1886||1886||0
1623223800000|2021-06-09 07:30:00|1885|1883|1884|1882.5|1885|1883|1884|1882.5|466
1623223820000|2021-06-09 07:30:20|||||||||1
1623223830000|2021-06-09 07:30:30|1884.5|1883.5|1887|1885|1887.5|1885|1884.5|1883.5|1883
1623223840000|2021-06-09 07:30:40|1887.5|1887|1887.5|1885|1887.5|1887|1887|1885|832
1623223850000|2021-06-09 07:30:50||1885.5||1885.5||1885.5||1885.5|0
1623223860000|2021-06-09 07:31:00|1888|1886|1888.5|1886|1889.5|1886.5|1887.5|1885|597
1623223900000|2021-06-09 07:31:40|1888||1887.5||1888||1887.5||1
1623223970000|2021-06-09 07:32:50|1888|1886.5|1888|1886|1888.5|1886.5|1888|1886|829
1623223980000|2021-06-09 07:33:00|1888.5|1886.5|1888|1886.5|1889|1887.5|1887.5|1886|1509
1623224000000|2021-06-09 07:33:20|1887.5|1886|1887|1885|1887.5|1886|1887|1885|168
1623224020000|2021-06-09 07:33:40|1886.5||1887||1887||1886||231
1623224040000|2021-06-09 07:34:00||1885.5||1885.5||1885.5||1885.5|0
1623224060000|2021-06-09 07:34:20|||||||||68
1623224100000|2021-06-09 07:35:00|||||||||102
1623224150000|2021-06-09 07:35:50|1886.5|1885|1887.5|1885.5|1887.5|1885.5|1886|1884.5|1768
1623224160000|2021-06-09 07:36:00|1888|1886|1890|1888|1890|1888|1888|1886|358
1623224170000|2021-06-09 07:36:10|1890.5|1888.5|1890.5|1889.5|1890.5|1889.5|1890.5|1888.5|275
1623224180000|2021-06-09 07:36:20|1891||1891||1891||1891||303
1623224190000|2021-06-09 07:36:30|1891.5|1890.5|1894|1892.5|1894|1892.5|1891.5|1890.5|426
1623224200000|2021-06-09 07:36:40|1893.5||1893.5||1893.5||1893.5||0
1623224210000|2021-06-09 07:36:50|1892.5|1892|1892|1890|1893|1892|1891|1890|1629
1623224250000|2021-06-09 07:37:30|1892.5|1890.5|1893.5|1891.5|1894|1892|1892.5|1890.5|390
1623224270000|2021-06-09 07:37:50|1894|1892|1894|1892|1894|1892|1894|1892|0
1623224280000|2021-06-09 07:38:00||1892.5||1893||1893||1892.5|0
1623224290000|2021-06-09 07:38:10|1894.5|1893.5|1894.5|1892.5|1894.5|1893.5|1894.5|1892.5|90
1623224300000|2021-06-09 07:38:20||1893||1893||1893||1893|0
1623224310000|2021-06-09 07:38:30|1895|1893.5|1897|1895|1897|1895|1895|1893.5|523
1623224320000|2021-06-09 07:38:40|1897.5|1895.5|1898|1896|1898|1896|1897.5|1895.5|5
1623224340000|2021-06-09 07:39:00|1898.5|1895.5|1896.5|1895|1898.5|1895.5|1896.5|1894.5|557
1623224350000|2021-06-09 07:39:10|1896|1894.5|1896|1894.5|1896.5|1896|1896|1894.5|258
1623224360000|2021-06-09 07:39:20|1896.5||1896.5||1896.5||1896.5||0
1623224390000|2021-06-09 07:39:50||1895||1895||1895||1895|0
1623224400000|2021-06-09 07:40:00|1896|1894.5|1896|1894.5|1896|1894.5|1895.5|1894.5|94
1623224440000|2021-06-09 07:40:40|1895.5|1894|1895.5|1894|1896|1894|1895|1894|274
1623224450000|2021-06-09 07:40:50|1895|1893.5|1894|1893|1895|1893.5|1894|1892.5|855
1623224500000|2021-06-09 07:41:40|1894.5|1892.5|1894|1892.5|1894.5|1892.5|1894|1892|11
1623224510000|2021-06-09 07:41:50||1892||1892||1892||1892|0
1623224530000|2021-06-09 07:42:10|||||||||27
1623224570000|2021-06-09 07:42:50|1893.5||1893.5||1894||1893||2049
1623224580000|2021-06-09 07:43:00|1894|1892.5|1892.5|1891.5|1894|1893|1892|1890.5|2235
1623224590000|2021-06-09 07:43:10|1892|1891|1890.5|1889.5|1892|1891|1890.5|1889.5|1861
1623224600000|2021-06-09 07:43:20||1889||1889||1889||1889|1
1623224610000|2021-06-09 07:43:30|1890||1890||1890||1890||0
1623224630000|2021-06-09 07:43:50|1889.5|1888.5|1889|1887|1889.5|1888.5|1889|1887|202
1623224690000|2021-06-09 07:44:50|||||||||1250
1623224700000|2021-06-09 07:45:00|1889.5|1888|1892|1890|1892|1890|1889.5|1887.5|1070
1623224710000|2021-06-09 07:45:10|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|12
1623224720000|2021-06-09 07:45:20|1892||1892||1892||1892||88
1623224770000|2021-06-09 07:46:10|1891.5||1891.5||1891.5||1891.5||0
1623224800000|2021-06-09 07:46:40|1892|1891|1892|1891|1892|1891|1892|1891|0
1623224810000|2021-06-09 07:46:50|1892.5|1891.5|1895|1893.5|1896|1894|1892.5|1891.5|898
1623224820000|2021-06-09 07:47:00|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|75
1623224830000|2021-06-09 07:47:10|1894|1892.5|1894|1892|1894|1892.5|1892.5|1891.5|772
1623224840000|2021-06-09 07:47:20|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|0
1623224880000|2021-06-09 07:48:00|1895||1895||1895.5||1894.5||1139
1623224900000|2021-06-09 07:48:20|1896|1893|1896|1895|1896|1895|1896|1893|655
1623224910000|2021-06-09 07:48:30|||||||||333
1623224920000|2021-06-09 07:48:40|1895.5|1894.5|1895.5|1894|1896|1894.5|1895|1894|94
1623224940000|2021-06-09 07:49:00|1896||1895.5||1896||1895.5||0
1623225040000|2021-06-09 07:50:40|1895|1893.5|1894|1893|1895|1894|1894|1893|1186
1623225050000|2021-06-09 07:50:50|1893.5|1892|1893.5|1892|1893.5|1892|1893.5|1892|174
1623225060000|2021-06-09 07:51:00||1891.5||1891.5||1891.5||1891.5|0
1623225160000|2021-06-09 07:52:40|1893||1893||1893||1893||0
1623225200000|2021-06-09 07:53:20|1893.5|1892|1894|1892.5|1894|1892.5|1893.5|1892|278
1623225280000|2021-06-09 07:54:40||1892||1892||1892||1892|1
1623225290000|2021-06-09 07:54:50|1893.5||1893.5||1893.5||1893.5||0
1623225410000|2021-06-09 07:56:50|1893|1891.5|1892|1890|1893|1891.5|1891.5|1889.5|825
1623225420000|2021-06-09 07:57:00|1892.5||1892.5||1892.5||1892||35
1623225430000|2021-06-09 07:57:10|1892||1892||1892||1892||5
1623225480000|2021-06-09 07:58:00|1892.5|1890.5|1893|1891|1893|1891|1892.5|1890.5|122
1623225490000|2021-06-09 07:58:10||1891.5||1891.5||1891.5||1891.5|0
1623225500000|2021-06-09 07:58:20|||||||||129
1623225510000|2021-06-09 07:58:30|1893.5|1892|1893.5|1892|1893.5|1892|1893.5|1892|192
1623225540000|2021-06-09 07:59:00|||||||||12
1623225580000|2021-06-09 07:59:40|||||||||198
1623225590000|2021-06-09 07:59:50|||||||||77
1623225600000|2021-06-09 08:00:00|1894|1892.5|1895.5|1893.5|1895.5|1893.5|1894|1892.5|137
1623225620000|2021-06-09 08:00:20|||||||||5
1623225680000|2021-06-09 08:01:20|||||||||151
1623225690000|2021-06-09 08:01:30|||||||||1
1623225710000|2021-06-09 08:01:50|1895|1893|1894|1892.5|1895|1893|1894|1892.5|549
1623225730000|2021-06-09 08:02:10|||||||||77
1623225750000|2021-06-09 08:02:30|1894.5|1893|1895|1893|1895|1893.5|1894.5|1893|362
1623225780000|2021-06-09 08:03:00|1895.5||1895.5||1895.5||1895.5||0
1623225790000|2021-06-09 08:03:10|1895||1895||1895||1895||0
1623225800000|2021-06-09 08:03:20|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|0
1623225810000|2021-06-09 08:03:30|1895||1895||1895||1895||1
1623225820000|2021-06-09 08:03:40|||||||||47
1623225830000|2021-06-09 08:03:50|1895.5|1894|1895.5|1894|1895.5|1894|1895|1894|649
1623225850000|2021-06-09 08:04:10|1895|1893.5|1894|1892.5|1895.5|1893.5|1894|1892.5|690
1623225860000|2021-06-09 08:04:20|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|27
1623225870000|2021-06-09 08:04:30|1894|1892.5|1894|1892.5|1894|1892.5|1894|1892.5|49
1623225880000|2021-06-09 08:04:40|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|139
1623225910000|2021-06-09 08:05:10|1894|1892.5|1894.5|1892.5|1894.5|1892.5|1894|1892.5|247
1623225920000|2021-06-09 08:05:20|1894||1894||1894||1894||79
1623225950000|2021-06-09 08:05:50|||||||||47
1623225960000|2021-06-09 08:06:00|||||||||35
1623225990000|2021-06-09 08:06:30|1894.5|1893|1895|1894.5|1895|1894.5|1894.5|1893|288
1623226010000|2021-06-09 08:06:50|||||||||3
1623226050000|2021-06-09 08:07:30|1895.5|1894|1895.5|1894|1895.5|1894|1895|1894|689
1623226060000|2021-06-09 08:07:40|1895||1895||1895||1895||0
1623226080000|2021-06-09 08:08:00|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894.5|71
1623226090000|2021-06-09 08:08:10|||||||||220
1623226100000|2021-06-09 08:08:20||1895||1895||1895||1895|0
1623226130000|2021-06-09 08:08:50|||||||||27
1623226140000|2021-06-09 08:09:00|||||||||41
1623226150000|2021-06-09 08:09:10|||||||||10
1623226160000|2021-06-09 08:09:20|1896.5|1895.5|1896|1895|1896.5|1895.5|1896|1895|781
1623226170000|2021-06-09 08:09:30|||||||||29
1623226190000|2021-06-09 08:09:50|||||||||37
1623226200000|2021-06-09 08:10:00|||||||||78
1623226210000|2021-06-09 08:10:10|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|304
1623226240000|2021-06-09 08:10:40|||||||||32
1623226260000|2021-06-09 08:11:00|||||||||19
1623226280000|2021-06-09 08:11:20|||||||||1688
1623226290000|2021-06-09 08:11:30|1896|1895|1898|1896.5|1898|1896.5|1896|1895|1587
1623226300000|2021-06-09 08:11:40|1898.5||1898.5||1898.5||1898.5||166
1623226310000|2021-06-09 08:11:50||1897||1897.5||1898||1897|259
1623226320000|2021-06-09 08:12:00|1899|1898|1899|1897.5|1899|1898.5|1898.5|1897.5|175
1623226330000|2021-06-09 08:12:10|||||||||422
1623226360000|2021-06-09 08:12:40|||||||||717
1623226380000|2021-06-09 08:13:00|||||||||117
1623226390000|2021-06-09 08:13:10|||||||||263
1623226430000|2021-06-09 08:13:50|1898.5|1897|1898.5|1897|1898.5|1897.5|1898|1897|2546
1623226440000|2021-06-09 08:14:00|||||||||27
1623226450000|2021-06-09 08:14:10|1899||1899||1899||1899||0
1623226470000|2021-06-09 08:14:30|1899.5|1897.5|1901|1899.5|1901|1899.5|1899.5|1897.5|691
1623226480000|2021-06-09 08:14:40|1901.5||1901.5||1901.5||1901.5||0
1623226490000|2021-06-09 08:14:50|||||||||78
1623226510000|2021-06-09 08:15:10|1901||1900.5||1901||1900.5||10
1623226530000|2021-06-09 08:15:30|1901||1901||1901||1901||254
1623226610000|2021-06-09 08:16:50|1900.5|1900|1900.5|1899.5|1901|1900|1900.5|1899.5|429
1623226620000|2021-06-09 08:17:00|1899.5|1899|1898.5|1897|1899.5|1899|1898.5|1897|1810
1623226630000|2021-06-09 08:17:10|||||||||49
1623226640000|2021-06-09 08:17:20|||||||||62
1623226650000|2021-06-09 08:17:30|||||||||62
1623226670000|2021-06-09 08:17:50|||||||||18
1623226750000|2021-06-09 08:19:10|1898|1896.5|1896|1895|1898|1896.5|1896|1895|1062
1623226760000|2021-06-09 08:19:20|||||||||27
1623226770000|2021-06-09 08:19:30|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895|1893|319
1623226820000|2021-06-09 08:20:20|1896|1894.5|1896|1894.5|1896|1895.5|1896|1894.5|714
1623226830000|2021-06-09 08:20:30|||||||||131
1623226850000|2021-06-09 08:20:50|1895.5||1895.5||1895.5||1895.5||27
1623226870000|2021-06-09 08:21:10|||||||||27
1623226880000|2021-06-09 08:21:20|||||||||39
1623226890000|2021-06-09 08:21:30|||||||||45
1623226900000|2021-06-09 08:21:40|||||||||352
1623226930000|2021-06-09 08:22:10|||||||||65
1623226940000|2021-06-09 08:22:20|1896|1895|1896.5|1895|1897|1896.5|1896|1895|1745
1623226960000|2021-06-09 08:22:40|||||||||199
1623227030000|2021-06-09 08:23:50|||||||||78
1623227050000|2021-06-09 08:24:10|1896||1896||1896||1896||104
1623227060000|2021-06-09 08:24:20||1894.5||1895||1895||1894.5|0
1623227120000|2021-06-09 08:25:20|1895.5|1894.5|1896|1895|1896.5|1895|1895|1894.5|479
1623227130000|2021-06-09 08:25:30||1894.5||1894.5||1894.5||1894.5|27
1623227220000|2021-06-09 08:27:00|||||||||27
1623227230000|2021-06-09 08:27:10|1895.5||1895.5||1895.5||1895.5||0
1623227240000|2021-06-09 08:27:20|1895|1894|1895|1893.5|1895|1894|1894|1893.5|1042
1623227250000|2021-06-09 08:27:30|1894.5||1894.5||1894.5||1894.5||179
1623227340000|2021-06-09 08:29:00|1895|1894|1895|1893.5|1895|1894|1895|1893.5|91
1623227360000|2021-06-09 08:29:20|1894.5|1894|1894|1893|1894.5|1894|1894|1893|218
1623227370000|2021-06-09 08:29:30|1893.5|1892.5|1892.5|1891|1894|1892.5|1892.5|1891|858
1623227380000|2021-06-09 08:29:40|1892|1890.5|1892|1890.5|1892|1890.5|1892|1890|34
1623227390000|2021-06-09 08:29:50|||||||||40
1623227400000|2021-06-09 08:30:00|1891.5|1890|1891.5|1890|1891.5|1890|1891.5|1890|0
1623227410000|2021-06-09 08:30:10|1892|1890.5|1892.5|1891|1892.5|1891|1892|1890.5|456
1623227420000|2021-06-09 08:30:20||1891.5||1891.5||1891.5||1891.5|0
1623227670000|2021-06-09 08:34:30|||||||||42
1623227700000|2021-06-09 08:35:00|||||||||27
1623227740000|2021-06-09 08:35:40|||||||||79
1623227770000|2021-06-09 08:36:10|1893.5|1892|1893.5|1892.5|1894.5|1893|1893.5|1892|1386
1623227780000|2021-06-09 08:36:20||1893||1893||1893||1893|0
1623227800000|2021-06-09 08:36:40|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|0
1623227820000|2021-06-09 08:37:00|||||||||146
1623227870000|2021-06-09 08:37:50|1895||1895||1895.5||1895||28
1623227880000|2021-06-09 08:38:00|1895.5|1894|1895.5|1894|1895.5|1894|1895.5|1894|27
1623227890000|2021-06-09 08:38:10||1894.5||1894.5||1894.5||1894.5|0
1623227950000|2021-06-09 08:39:10|1895|1894|1895|1894|1895|1894|1895|1894|94
1623227980000|2021-06-09 08:39:40|1895.5||1895.5||1895.5||1895.5||0
1623228040000|2021-06-09 08:40:40|1895|1893.5|1894|1893|1895|1893.5|1893.5|1893|592
1623228060000|2021-06-09 08:41:00|||||||||45
1623228090000|2021-06-09 08:41:30|||||||||50
1623228140000|2021-06-09 08:42:20|1893.5|1892.5|1892.5|1891|1894|1892.5|1892.5|1891|668
1623228160000|2021-06-09 08:42:40|1892||1892||1892||1892||0
1623228180000|2021-06-09 08:43:00|1891.5|1890.5|1890.5|1889|1891.5|1890.5|1890.5|1889|461
1623228200000|2021-06-09 08:43:20|1889|1888.5|1888.5|1887|1890|1888.5|1888.5|1887|3468
1623228210000|2021-06-09 08:43:30|1889|1887.5|1890.5|1889|1891|1889.5|1889|1887.5|2719
1623228220000|2021-06-09 08:43:40||1889.5||1889.5||1889.5||1889.5|0
1623228230000|2021-06-09 08:43:50|1891||1890.5||1891||1890.5||174
1623228250000|2021-06-09 08:44:10|||||||||22
1623228260000|2021-06-09 08:44:20|1891||1891||1891||1891||0
1623228290000|2021-06-09 08:44:50|1890.5||1890.5||1890.5||1890.5||0
1623228310000|2021-06-09 08:45:10|1890|1889|1890|1889|1890.5|1889|1889.5|1889|709
1623228340000|2021-06-09 08:45:40|||||||||27
1623228350000|2021-06-09 08:45:50|||||||||75
1623228410000|2021-06-09 08:46:50|1889.5|1888.5|1889.5|1889|1890|1889|1889.5|1888.5|523
1623228440000|2021-06-09 08:47:20||1888.5||1888.5||1888.5||1888.5|292
1623228530000|2021-06-09 08:48:50|||||||||5
1623228550000|2021-06-09 08:49:10|1890|1889|1890|1889|1890.5|1890|1889.5|1889|1111
1623228580000|2021-06-09 08:49:40|||||||||81
1623228590000|2021-06-09 08:49:50|1889.5|1889.5|1889|1887|1889.5|1889.5|1889|1887|710
1623228600000|2021-06-09 08:50:00|1889.5|1887.5|1889.5|1888|1890|1888.5|1889.5|1887.5|640
1623228620000|2021-06-09 08:50:20||1887.5||1887.5||1889||1887.5|135
1623228640000|2021-06-09 08:50:40|1889||1889||1889||1889||0
1623228680000|2021-06-09 08:51:20|||||||||5
1623228780000|2021-06-09 08:53:00|1888.5||1888.5||1888.5||1888.5||49
1623228900000|2021-06-09 08:55:00|||||||||85
1623228920000|2021-06-09 08:55:20|||||||||264
1623228970000|2021-06-09 08:56:10|1889|1888|1890|1889|1890|1889|1889|1888|739
1623228990000|2021-06-09 08:56:30|||||||||24
1623229020000|2021-06-09 08:57:00|||||||||44
1623229030000|2021-06-09 08:57:10|||||||||1
1623229050000|2021-06-09 08:57:30|||||||||49
1623229060000|2021-06-09 08:57:40|1890.5|1889.5|1890.5|1889.5|1891|1889.5|1889.5|1889|1039
1623229070000|2021-06-09 08:57:50|1891||1891||1891||1891||0
1623229080000|2021-06-09 08:58:00|1890.5|1890|1891|1890|1891|1890|1890.5|1890|0
1623229100000|2021-06-09 08:58:20||1890.5||1890.5||1890.5||1890.5|0
1623229120000|2021-06-09 08:58:40|||||||||572
1623229160000|2021-06-09 08:59:20|||||||||415
1623229190000|2021-06-09 08:59:50|1891.5|1891|1893|1891.5|1893|1892|1891.5|1891|688
1623229200000|2021-06-09 09:00:00||1892||1892||1892||1892|0
1623229210000|2021-06-09 09:00:10|1894|1892.5|1894|1892.5|1894|1892.5|1894|1892.5|81
1623229250000|2021-06-09 09:00:50|||||||||69
1623229290000|2021-06-09 09:01:30||1893||1893||1893||1893|0
1623229300000|2021-06-09 09:01:40||1892.5||1892.5||1892.5||1892.5|3
1623229310000|2021-06-09 09:01:50|1893.5||1893.5||1893.5||1893.5||0
1623229320000|2021-06-09 09:02:00|||||||||4
1623229330000|2021-06-09 09:02:10|||||||||31
1623229370000|2021-06-09 09:02:50|||||||||30
1623229420000|2021-06-09 09:03:40|||||||||27
1623229440000|2021-06-09 09:04:00|||||||||40
1623229450000|2021-06-09 09:04:10|||||||||70
1623229500000|2021-06-09 09:05:00|||||||||26
1623229530000|2021-06-09 09:05:30|1893|1892|1893|1891.5|1893.5|1892|1892|1891|618
1623229560000|2021-06-09 09:06:00|||||||||3
1623229590000|2021-06-09 09:06:30|1892.5|1891|1892|1891|1892.5|1891|1892|1891|78
1623229600000|2021-06-09 09:06:40|||||||||27
1623229720000|2021-06-09 09:08:40|1891.5|1890.5|1892|1891|1892|1891|1891|1890.5|912
1623229730000|2021-06-09 09:08:50|||||||||1
1623229740000|2021-06-09 09:09:00|1891.5|1890.5|1891.5|1890.5|1892|1891|1891.5|1890.5|67
1623229760000|2021-06-09 09:09:20|1891||1891.5||1891.5||1891||221
1623229830000|2021-06-09 09:10:30|1891|1890|1891|1890|1891|1890|1891|1890|129
1623229940000|2021-06-09 09:12:20|1890.5|1889.5|1890.5|1889|1890.5|1889.5|1890.5|1889|183
1623229950000|2021-06-09 09:12:30|1890||1890||1890||1890||0
1623229960000|2021-06-09 09:12:40|1890.5|1889.5|1891|1890|1891.5|1890.5|1890.5|1889.5|1842
1623229970000|2021-06-09 09:12:50|1890.5|1890.5|1890|1889|1891|1890.5|1890|1889|3699
1623229980000|2021-06-09 09:13:00|1890.5|1889.5|1890|1889|1890.5|1890|1890|1889|431
1623229990000|2021-06-09 09:13:10|1890.5|1889.5|1890.5|1889|1890.5|1889.5|1889.5|1888.5|1860
1623230000000|2021-06-09 09:13:20|1890|1888.5|1890|1888.5|1890|1888.5|1890|1888.5|863
1623230010000|2021-06-09 09:13:30||1889||1888.5||1889||1888.5|6
1623230030000|2021-06-09 09:13:50|1889.5|1888|1889|1888|1889.5|1889|1889|1888|692
1623230040000|2021-06-09 09:14:00|1889.5|1888.5|1890|1888.5|1890|1889|1889.5|1888.5|683
1623230050000|2021-06-09 09:14:10|1890.5|1889|1891.5|1891|1891.5|1891|1890.5|1889|1026
1623230060000|2021-06-09 09:14:20||1890.5||1890.5||1890.5||1890.5|81
1623230070000|2021-06-09 09:14:30||1891||1891||1891||1891|0
1623230080000|2021-06-09 09:14:40|||||||||84
1623230090000|2021-06-09 09:14:50|1892|1891.5|1892.5|1891.5|1893|1892.5|1892|1891|687
1623230100000|2021-06-09 09:15:00|1892|1891|1892|1891|1892.5|1891|1892|1891|92
1623230140000|2021-06-09 09:15:40|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892|1891|72
1623230150000|2021-06-09 09:15:50||1891.5||1891.5||1891.5||1891.5|0
1623230160000|2021-06-09 09:16:00|1893.5|1892|1892.5|1891.5|1893.5|1892|1892.5|1891.5|270
1623230170000|2021-06-09 09:16:10|||||||||161
1623230190000|2021-06-09 09:16:30|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1893.5|1892|20
1623230210000|2021-06-09 09:16:50|1894.5|1893|1896|1894.5|1896|1894.5|1894.5|1893|301
1623230230000|2021-06-09 09:17:10|1896.5||1896.5||1896.5||1896.5||2
1623230240000|2021-06-09 09:17:20|1897|1895|1897|1895.5|1897|1895.5|1896.5|1895|381
1623230250000|2021-06-09 09:17:30|1897.5|1896|1897|1895.5|1897.5|1896|1897|1895.5|0
1623230270000|2021-06-09 09:17:50|1896.5|1895|1896|1894.5|1896.5|1895|1895.5|1894.5|591
1623230280000|2021-06-09 09:18:00|1895.5||1895.5||1895.5||1895.5||0
1623230290000|2021-06-09 09:18:10|||||||||2
1623230320000|2021-06-09 09:18:40|1895|1894|1895|1894|1895|1894|1895|1894|348
1623230360000|2021-06-09 09:19:20|||||||||23
1623230440000|2021-06-09 09:20:40|1895.5|1894.5|1895.5|1894.5|1895.5|1895|1895.5|1894.5|516
1623230520000|2021-06-09 09:22:00|1895|1894|1895|1894|1895|1894|1895|1894|150
1623230530000|2021-06-09 09:22:10|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1055
1623230540000|2021-06-09 09:22:20|1895.5|1894|1895.5|1894.5|1895.5|1894.5|1895.5|1894|85
1623230650000|2021-06-09 09:24:10||1895||1894.5||1895||1894.5|263
1623230660000|2021-06-09 09:24:20||1895||1894.5||1895||1894.5|65
1623230670000|2021-06-09 09:24:30|1895|1894|1894.5|1893.5|1895|1894|1894.5|1893.5|482
1623230680000|2021-06-09 09:24:40|1894|1893|1893.5|1892|1894|1893|1893|1892|1536
1623230690000|2021-06-09 09:24:50|1893|1892.5|1893.5|1892.5|1893.5|1892.5|1893|1891.5|944
1623230700000|2021-06-09 09:25:00|1894|1893|1895.5|1894|1896|1894.5|1894|1893|1324
1623230710000|2021-06-09 09:25:10|1896|1894.5|1895.5|1894.5|1896|1894.5|1895.5|1894.5|266
1623230720000|2021-06-09 09:25:20|1896|1895.5|1895.5|1894|1896|1895.5|1895.5|1894|143
1623230770000|2021-06-09 09:26:10|1895|1893.5|1894|1893|1895|1893.5|1894|1893|404
1623230780000|2021-06-09 09:26:20|||||||||27
1623230870000|2021-06-09 09:27:50|1893.5|1892.5|1893|1892.5|1893.5|1892.5|1893|1892.5|621
1623230890000|2021-06-09 09:28:10|||||||||57
1623230910000|2021-06-09 09:28:30||1892||1892||1892||1892|1
1623230960000|2021-06-09 09:29:20|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|297
1623230970000|2021-06-09 09:29:30|1892||1892||1892||1892||35
1623231060000|2021-06-09 09:31:00|1891.5|1890.5|1891|1889.5|1891.5|1890.5|1891|1889.5|2358
1623231120000|2021-06-09 09:32:00|1891.5|1890|1891.5|1890.5|1892|1891|1891|1889.5|1672
1623231160000|2021-06-09 09:32:40|1891|1890|1891|1890|1891|1890|1891|1890|438
1623231180000|2021-06-09 09:33:00|1891.5|1890.5|1893.5|1892|1893.5|1892|1891.5|1890|860
1623231230000|2021-06-09 09:33:50|||||||||115
1623231250000|2021-06-09 09:34:10|1894|1893|1895|1894|1895|1894|1894|1893|361
1623231260000|2021-06-09 09:34:20|1895.5|1894.5|1896|1895|1896|1895|1895.5|1894.5|604
1623231270000|2021-06-09 09:34:30|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|892
1623231280000|2021-06-09 09:34:40|1895|1895|1896.5|1895.5|1896.5|1896|1895|1894.5|2037
1623231300000|2021-06-09 09:35:00|||||||||1
1623231320000|2021-06-09 09:35:20|1897|1896|1896.5|1895.5|1897|1896.5|1896.5|1895.5|566
1623231370000|2021-06-09 09:36:10|||||||||1
1623231460000|2021-06-09 09:37:40|1896||1896||1896||1896||6
1623231470000|2021-06-09 09:37:50|||||||||15
1623231520000|2021-06-09 09:38:40|1896.5|1896|1896.5|1896|1896.5|1896|1896.5|1895.5|1840
1623231540000|2021-06-09 09:39:00||1895.5||1895.5||1895.5||1895.5|46
1623231560000|2021-06-09 09:39:20||1896||1896||1896||1896|0
1623231580000|2021-06-09 09:39:40|1896|1895.5|1897|1896|1897|1896|1896|1895.5|901
1623231610000|2021-06-09 09:40:10|1896.5|1895.5|1896.5|1895.5|1896.5|1896|1896|1895.5|1709
1623231640000|2021-06-09 09:40:40|1897|1896|1897|1896|1897|1896.5|1897|1896|333
1623231750000|2021-06-09 09:42:30|||||||||3940
1623231790000|2021-06-09 09:43:10|||||||||434
1623231810000|2021-06-09 09:43:30|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896|1895.5|673
1623231820000|2021-06-09 09:43:40|1897|1896|1897|1896|1897|1896.5|1897|1896|719
1623231860000|2021-06-09 09:44:20|1896.5||1896.5||1896.5||1896.5||76
1623231880000|2021-06-09 09:44:40|1897||1897||1897||1897||88
1623231920000|2021-06-09 09:45:20|||||||||50
1623231950000|2021-06-09 09:45:50|1896.5||1896.5||1896.5||1896.5||97
1623231960000|2021-06-09 09:46:00|1897|1896.5|1900.5|1899.5|1900.5|1899.5|1897|1896.5|1700
1623231970000|2021-06-09 09:46:10|1900|1899|1900|1899|1900|1899|1900|1899|0
1623232050000|2021-06-09 09:47:30|||||||||572
1623232060000|2021-06-09 09:47:40|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|693
1623232070000|2021-06-09 09:47:50|||||||||2
1623232090000|2021-06-09 09:48:10|1900.5|1899.5|1901.5|1900.5|1902.5|1900.5|1900.5|1899.5|1037
1623232110000|2021-06-09 09:48:30||1901||1901||1901||1901|0
1623232120000|2021-06-09 09:48:40|1902||1902||1902||1902||136
1623232140000|2021-06-09 09:49:00|1902.5|1901.5|1903|1902|1903|1902|1902.5|1901.5|317
1623232200000|2021-06-09 09:50:00|1902.5|1901|1905|1904|1905|1904|1901.5|1901|2811
1623232210000|2021-06-09 09:50:10|||||||||3435
1623232230000|2021-06-09 09:50:30||1904.5||1904||1904.5||1904|128
1623232270000|2021-06-09 09:51:10||1904.5||1904||1904.5||1904|2
1623232310000|2021-06-09 09:51:50|||||||||105
1623232360000|2021-06-09 09:52:40|||||||||207
1623232400000|2021-06-09 09:53:20||1904.5||1904||1904.5||1904|1
1623232450000|2021-06-09 09:54:10|||||||||6
1623232470000|2021-06-09 09:54:30|||||||||2
1623232490000|2021-06-09 09:54:50||1904.5||1904.5||1904.5||1904.5|10
1623232500000|2021-06-09 09:55:00||1904||1904||1904||1904|0
1623232520000|2021-06-09 09:55:20|||||||||5
1623232540000|2021-06-09 09:55:40|||||||||34
1623232590000|2021-06-09 09:56:30|||||||||12
1623232600000|2021-06-09 09:56:40|1904.5|1904.5|1906|1904.5|1906|1905.5|1904.5|1904|5387
1623232610000|2021-06-09 09:56:50|1906.5|1905|1907|1906|1907.5|1906.5|1906.5|1905|1046
1623232650000|2021-06-09 09:57:30|||||||||63
1623232670000|2021-06-09 09:57:50||1906.5||1906.5||1906.5||1906.5|0
1623232680000|2021-06-09 09:58:00|1907.5|1907|1908.5|1907.5|1908.5|1907.5|1907.5|1907|716
1623232700000|2021-06-09 09:58:20|1908|1907|1904.5|1903|1908|1907|1904|1902.5|5471
1623232710000|2021-06-09 09:58:30|1904|1902.5|1902.5|1901|1904|1903|1902.5|1901|801
1623232720000|2021-06-09 09:58:40|||||||||566
1623232730000|2021-06-09 09:58:50|1902|1900.5|1901.5|1900.5|1902|1900.5|1901.5|1900|382
1623232780000|2021-06-09 09:59:40|1901|1899.5|1900.5|1899.5|1901|1899.5|1900.5|1899.5|749
1623232800000|2021-06-09 10:00:00|||||||||521
1623232820000|2021-06-09 10:00:20|1901|1900|1903|1902|1903|1902|1901|1900|2031
1623232830000|2021-06-09 10:00:30||1901.5||1901||1901.5||1901|0
1623232840000|2021-06-09 10:00:40|1904|1901.5|1904|1902|1904|1902|1904|1901.5|91
1623232880000|2021-06-09 10:01:20|1903.5||1903.5||1903.5||1903.5||0
1623232890000|2021-06-09 10:01:30|1902.5|1901.5|1899.5|1898.5|1903.5|1901.5|1899|1897.5|9701
1623232900000|2021-06-09 10:01:40|||||||||806
1623232920000|2021-06-09 10:02:00|1899||1899.5||1899.5||1899||985
1623232930000|2021-06-09 10:02:10|1899||1899||1899||1899||506
1623232990000|2021-06-09 10:03:10|||||||||1321
1623233000000|2021-06-09 10:03:20|||||||||586
1623233030000|2021-06-09 10:03:50|1899.5||1899.5||1899.5||1899.5||279
1623233040000|2021-06-09 10:04:00|1899|1898|1898|1896.5|1899|1898|1897.5|1896.5|720
1623233080000|2021-06-09 10:04:40|1897.5||1897.5||1897.5||1897.5||0
1623233100000|2021-06-09 10:05:00|||||||||559
1623233130000|2021-06-09 10:05:30|||||||||514
1623233150000|2021-06-09 10:05:50|1898|1897|1900|1898.5|1900|1899.5|1897.5|1896.5|4438
1623233180000|2021-06-09 10:06:20|||||||||1
1623233200000|2021-06-09 10:06:40|1899.5||1899.5||1899.5||1899.5||306
1623233230000|2021-06-09 10:07:10|||||||||174
1623233260000|2021-06-09 10:07:40|1900|1899|1902|1901|1902|1901|1900|1899|1367
1623233280000|2021-06-09 10:08:00|1902.5||1902.5||1902.5||1902.5||0
1623233300000|2021-06-09 10:08:20|1902|1900.5|1901|1900|1902|1900.5|1901|1900|859
1623233310000|2021-06-09 10:08:30|||||||||182
1623233320000|2021-06-09 10:08:40||1900.5||1900.5||1900.5||1900.5|0
1623233340000|2021-06-09 10:09:00|1901.5|1901|1902.5|1902|1903|1902|1901.5|1900.5|1216
1623233350000|2021-06-09 10:09:10|1903|1902.5|1903.5|1902.5|1904|1903|1903|1901.5|970
1623233380000|2021-06-09 10:09:40|1904|1903|1904|1903.5|1904|1903.5|1904|1903|110
1623233390000|2021-06-09 10:09:50|1904.5||1904.5||1904.5||1904.5||161
1623233410000|2021-06-09 10:10:10|1904|1903|1904|1902.5|1904|1903|1903.5|1902.5|666
1623233460000|2021-06-09 10:11:00|1903.5|1902|1903|1902|1903.5|1902|1903|1902|352
1623233470000|2021-06-09 10:11:10|1902.5|1901.5|1902|1901|1902.5|1901.5|1902|1901|290
1623233490000|2021-06-09 10:11:30|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|0
1623233500000|2021-06-09 10:11:40|1903|1902|1903.5|1903|1903.5|1903|1903|1902|308
1623233520000|2021-06-09 10:12:00||1902.5||1902.5||1902.5||1902.5|136
1623233530000|2021-06-09 10:12:10|1903|1902|1902|1901|1903|1902|1902|1901|175
1623233560000|2021-06-09 10:12:40|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|108
1623233570000|2021-06-09 10:12:50|||||||||107
1623233580000|2021-06-09 10:13:00|1901|1899.5|1900.5|1899|1901|1899.5|1900.5|1899|815
1623233590000|2021-06-09 10:13:10||1898.5||1898.5||1898.5||1898.5|0
1623233600000|2021-06-09 10:13:20|1900||1900||1900||1900||0
1623233770000|2021-06-09 10:16:10|1900.5|1899|1900.5|1899.5|1900.5|1899.5|1900|1899|2281
1623233790000|2021-06-09 10:16:30|||||||||15
1623233800000|2021-06-09 10:16:40|1901|1900.5|1900.5|1899.5|1901.5|1901|1900.5|1899.5|1752
1623233820000|2021-06-09 10:17:00|||||||||704
1623233860000|2021-06-09 10:17:40|||||||||2
1623233870000|2021-06-09 10:17:50|||||||||30
1623233910000|2021-06-09 10:18:30|1901|1900|1900.5|1900|1901|1900|1900.5|1900|204
1623233920000|2021-06-09 10:18:40|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|144
1623233930000|2021-06-09 10:18:50|1902|1901.5|1902|1901.5|1903|1902|1902|1901.5|649
1623234020000|2021-06-09 10:20:20|||||||||2
1623234050000|2021-06-09 10:20:50|1903||1903||1903||1903||2
1623234070000|2021-06-09 10:21:10|1902.5|1902|1902|1901|1902.5|1902|1902|1901|733
1623234090000|2021-06-09 10:21:30||1901.5||1901.5||1901.5||1901.5|2
1623234120000|2021-06-09 10:22:00||1901||1901||1901||1901|77
1623234160000|2021-06-09 10:22:40|||||||||160
1623234170000|2021-06-09 10:22:50|1901.5|1900.5|1902|1901|1902|1901|1901.5|1900.5|729
1623234200000|2021-06-09 10:23:20|1901.5|1900.5|1901|1899.5|1901.5|1900.5|1900.5|1899.5|1261
1623234270000|2021-06-09 10:24:30|1900.5|1899|1900|1898.5|1900.5|1899|1900|1898.5|752
1623234280000|2021-06-09 10:24:40|1900.5|1899|1900.5|1899|1900.5|1899|1900|1899|110
1623234300000|2021-06-09 10:25:00|1900||1900||1900||1900||0
1623234320000|2021-06-09 10:25:20||1899.5||1899.5||1899.5||1899.5|3
1623234360000|2021-06-09 10:26:00|1899.5|1899|1899.5|1898.5|1899.5|1899|1899.5|1898.5|264
1623234370000|2021-06-09 10:26:10|||||||||2
1623234380000|2021-06-09 10:26:20|1900||1899.5||1900||1899.5||0
1623234390000|2021-06-09 10:26:30|||||||||645
1623234410000|2021-06-09 10:26:50|1899||1899||1899||1899||22
1623234450000|2021-06-09 10:27:30|1899.5|1899|1900|1899.5|1900|1899.5|1899.5|1899|290
1623234460000|2021-06-09 10:27:40|1900.5|1900|1900.5|1899.5|1901|1900.5|1900.5|1899.5|528
1623234490000|2021-06-09 10:28:10||1900||1900||1900||1900|8
1623234510000|2021-06-09 10:28:30|||||||||1
1623234560000|2021-06-09 10:29:20|1900|1899.5|1900|1899.5|1900|1899.5|1900|1899|1115
1623234590000|2021-06-09 10:29:50|||||||||84
1623234610000|2021-06-09 10:30:10|1900.5|1900|1900.5|1900|1900.5|1900|1900.5|1900|21
1623234690000|2021-06-09 10:31:30|||||||||27
1623234700000|2021-06-09 10:31:40|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900.5|161
1623234710000|2021-06-09 10:31:50|1901.5|1901|1901.5|1901|1901.5|1901|1901.5|1901|397
1623234760000|2021-06-09 10:32:40|1902||1901.5||1902||1901.5||376
1623234770000|2021-06-09 10:32:50|||||||||2
1623234780000|2021-06-09 10:33:00|||||||||41
1623234820000|2021-06-09 10:33:40|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|20
1623234830000|2021-06-09 10:33:50|||||||||2
1623234850000|2021-06-09 10:34:10|1902.5|1902|1902.5|1902|1902.5|1902|1902.5|1902|182
1623234880000|2021-06-09 10:34:40|||||||||336
1623234910000|2021-06-09 10:35:10|||||||||23
1623234950000|2021-06-09 10:35:50|1903||1903||1903||1903||97
1623234980000|2021-06-09 10:36:20|1903.5|1902.5|1905|1904|1905|1904|1903.5|1902.5|736
1623234990000|2021-06-09 10:36:30||1904.5||1904.5||1904.5||1904.5|0
1623235000000|2021-06-09 10:36:40|1905.5|1904|1905.5|1904.5|1906|1904.5|1904|1903.5|5103
1623235010000|2021-06-09 10:36:50|1905|1904|1903.5|1903|1905.5|1904|1903.5|1902.5|746
1623235030000|2021-06-09 10:37:10|1903|1902.5|1903|1902|1903|1902.5|1903|1902|24
1623235060000|2021-06-09 10:37:40|||||||||9194
1623235080000|2021-06-09 10:38:00|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|579
1623235090000|2021-06-09 10:38:10|1904|1903|1908|1907|1908|1907|1904|1902.5|9729
1623235100000|2021-06-09 10:38:20|1908.5|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|270
1623235110000|2021-06-09 10:38:30|1909|1908|1910.5|1909|1910.5|1909|1909|1908|797
1623235130000|2021-06-09 10:38:50||1909.5||1910||1910||1909.5|286
1623235140000|2021-06-09 10:39:00|1910|1909.5|1910|1909.5|1910|1909.5|1910|1909.5|749
1623235160000|2021-06-09 10:39:20|1909.5|1908.5|1908|1906.5|1909.5|1909|1908|1906.5|1675
1623235180000|2021-06-09 10:39:40||1907||1907||1907||1907|0
1623235200000|2021-06-09 10:40:00|||||||||2
1623235210000|2021-06-09 10:40:10|1908.5|1907.5|1910|1909|1910|1909|1908.5|1907.5|1441
1623235230000|2021-06-09 10:40:30|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909.5|292
1623235240000|2021-06-09 10:40:40|1911|1910.5|1911|1910.5|1911|1910.5|1911|1910.5|633
1623235260000|2021-06-09 10:41:00|1911.5|1911|1911.5|1910.5|1912|1911|1911.5|1910.5|662
1623235280000|2021-06-09 10:41:20|1911|1910|1911|1909.5|1911|1910.5|1910.5|1909.5|403
1623235290000|2021-06-09 10:41:30|1910.5|1909|1910.5|1909|1910.5|1909.5|1910.5|1909|86
1623235310000|2021-06-09 10:41:50|1910|1908.5|1909.5|1908|1910|1908.5|1909.5|1908|239
1623235350000|2021-06-09 10:42:30||1908.5||1908.5||1908.5||1908.5|0
1623235370000|2021-06-09 10:42:50||1908||1908.5||1908.5||1908|0
1623235420000|2021-06-09 10:43:40|1909|1908|1909|1908|1909|1908|1909|1908|375
1623235440000|2021-06-09 10:44:00|||||||||10
1623235450000|2021-06-09 10:44:10|||||||||2151
1623235470000|2021-06-09 10:44:30|1909.5|1908.5|1909|1908|1910|1909|1908|1907|3982
1623235480000|2021-06-09 10:44:40||1908.5||1908.5||1908.5||1908.5|0
1623235490000|2021-06-09 10:44:50|1909.5|1908|1909.5|1908.5|1909.5|1908.5|1909.5|1908|25
1623235510000|2021-06-09 10:45:10||1908||1908.5||1908.5||1908|0
1623235540000|2021-06-09 10:45:40|1910|1909|1910|1909.5|1910|1909.5|1910|1909|310
1623235550000|2021-06-09 10:45:50|1911|1910|1911|1910|1911|1910|1911|1910|465
1623235570000|2021-06-09 10:46:10|1911.5|1910.5|1912.5|1911|1912.5|1911|1911.5|1910.5|1537
1623235590000|2021-06-09 10:46:30|||||||||213
1623235610000|2021-06-09 10:46:50|1913|1911.5|1912.5|1912|1913|1912|1912.5|1911.5|5
1623235620000|2021-06-09 10:47:00|1912|1911|1911|1909.5|1912|1911|1911|1909.5|705
1623235630000|2021-06-09 10:47:10|||||||||3139
1623235650000|2021-06-09 10:47:30|1911.5|1910|1912.5|1911.5|1913|1911.5|1911|1910|153
1623235670000|2021-06-09 10:47:50|1912|1911|1911|1909.5|1912|1911|1911|1909.5|570
1623235680000|2021-06-09 10:48:00||1910||1909.5||1910||1909.5|0
1623235720000|2021-06-09 10:48:40|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|531
1623235740000|2021-06-09 10:49:00|||||||||139
1623235770000|2021-06-09 10:49:30||1909.5||1909.5||1909.5||1909.5|0
1623235780000|2021-06-09 10:49:40|||||||||25
1623235790000|2021-06-09 10:49:50|||||||||82
1623235820000|2021-06-09 10:50:20|||||||||52
1623235860000|2021-06-09 10:51:00|1910||1910||1910||1910||114
1623235870000|2021-06-09 10:51:10|1910.5|1909|1910|1909|1910.5|1909|1910|1909|731
1623235880000|2021-06-09 10:51:20|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|36
1623235890000|2021-06-09 10:51:30|||||||||8
1623235900000|2021-06-09 10:51:40|1911|1910|1911.5|1910.5|1911.5|1911|1911|1910|456
1623235930000|2021-06-09 10:52:10|||||||||1300
1623235940000|2021-06-09 10:52:20|1911|1910|1911.5|1910|1911.5|1910|1911|1910|389
1623235960000|2021-06-09 10:52:40|1912|1910.5|1913|1911.5|1913|1911.5|1912|1910.5|1483
1623235970000|2021-06-09 10:52:50|||||||||20
1623236000000|2021-06-09 10:53:20||1912||1912||1912||1912|2
1623236020000|2021-06-09 10:53:40|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|92
1623236040000|2021-06-09 10:54:00||1912||1912||1912||1912|1074
1623236060000|2021-06-09 10:54:20||1912.5||1912.5||1912.5||1912.5|0
1623236130000|2021-06-09 10:55:30|||||||||2
1623236150000|2021-06-09 10:55:50|||||||||103
1623236170000|2021-06-09 10:56:10|1914|1913|1916|1914.5|1916|1914.5|1914|1913|1199
1623236180000|2021-06-09 10:56:20||1915||1915||1915||1915|8
1623236200000|2021-06-09 10:56:40|1915.5|1914.5|1914.5|1912.5|1915.5|1914.5|1914|1912.5|141
1623236220000|2021-06-09 10:57:00|1914|1912|1913.5|1912|1914|1912|1913.5|1912|225
1623236230000|2021-06-09 10:57:10|||||||||57
1623236260000|2021-06-09 10:57:40|||||||||364
1623236330000|2021-06-09 10:58:50|1913||1913||1913||1913||206
1623236360000|2021-06-09 10:59:20||1912.5||1912||1912.5||1912|196
1623236370000|2021-06-09 10:59:30|1913.5|1912.5|1914|1912.5|1914|1912.5|1913|1912.5|111
1623236380000|2021-06-09 10:59:40|1913.5||1913.5||1913.5||1913.5||0
1623236390000|2021-06-09 10:59:50|1913|1912|1913|1912|1913|1912|1913|1912|326
1623236410000|2021-06-09 11:00:10|1912.5||1912.5||1913||1912.5||144
1623236520000|2021-06-09 11:02:00|1913||1912.5||1913||1912.5||112
1623236550000|2021-06-09 11:02:30||1911||1910.5||1911||1910.5|8
1623236560000|2021-06-09 11:02:40||1911||1910.5||1911||1910.5|0
1623236570000|2021-06-09 11:02:50||1911||1911||1911||1911|0
1623236590000|2021-06-09 11:03:10|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|0
1623236600000|2021-06-09 11:03:20|1912.5|1911|1913|1911.5|1913|1911.5|1912|1911|8301
1623236610000|2021-06-09 11:03:30||1912||1912||1912||1912|0
1623236670000|2021-06-09 11:04:30|||||||||46
1623236690000|2021-06-09 11:04:50|||||||||112
1623236780000|2021-06-09 11:06:20|1912.5|1912.5|1913.5|1912.5|1913.5|1912.5|1912.5|1912|2354
1623236820000|2021-06-09 11:07:00|||||||||6
1623236830000|2021-06-09 11:07:10|1913|1913|1913|1912|1913|1913|1913|1912|485
1623236870000|2021-06-09 11:07:50|||||||||6
1623236880000|2021-06-09 11:08:00|1913.5|1912.5|1914.5|1914|1914.5|1914|1913.5|1912|715
1623236900000|2021-06-09 11:08:20||1913.5||1913.5||1913.5||1913.5|192
1623236960000|2021-06-09 11:09:20|1914|1913|1914|1913|1914|1913|1913|1912.5|520
1623236990000|2021-06-09 11:09:50|1914.5|1913.5|1914.5|1913|1914.5|1914|1914.5|1913|595
1623237000000|2021-06-09 11:10:00|1914||1914||1914||1914||0
1623237100000|2021-06-09 11:11:40|1913.5|1912|1912.5|1912|1913.5|1912.5|1912.5|1912|238
1623237150000|2021-06-09 11:12:30|||||||||18
1623237170000|2021-06-09 11:12:50|||||||||68
1623237190000|2021-06-09 11:13:10|1913||1913||1913||1913||319
1623237250000|2021-06-09 11:14:10|1913.5|1912.5|1914.5|1913|1914.5|1913.5|1913.5|1911.5|110
1623237260000|2021-06-09 11:14:20|1914|1912.5|1914|1912|1914|1912.5|1914|1912|0
1623237270000|2021-06-09 11:14:30|||||||||2
1623237280000|2021-06-09 11:14:40||1912.5||1912.5||1912.5||1912.5|0
1623237310000|2021-06-09 11:15:10||1913||1913||1913||1913|0
1623237380000|2021-06-09 11:16:20|||||||||443
1623237390000|2021-06-09 11:16:30|1913.5|1912.5|1913.5|1912|1914|1912.5|1913.5|1912|556
1623237410000|2021-06-09 11:16:50|||||||||1
1623237420000|2021-06-09 11:17:00|1913||1912.5||1913||1912.5||0
1623237480000|2021-06-09 11:18:00|||||||||7
1623237510000|2021-06-09 11:18:30|||||||||10
1623237520000|2021-06-09 11:18:40|1912|1911.5|1911|1910|1912|1911.5|1911|1910|1307
1623237530000|2021-06-09 11:18:50|1910.5||1910.5||1910.5||1910.5||9
1623237580000|2021-06-09 11:19:40|||||||||160
1623237600000|2021-06-09 11:20:00|1910|1909|1910|1908.5|1910|1909|1910|1908.5|9
1623237610000|2021-06-09 11:20:10|1909.5||1909.5||1909.5||1909.5||2
1623237620000|2021-06-09 11:20:20|||||||||2
1623237730000|2021-06-09 11:22:10|||||||||2
1623237740000|2021-06-09 11:22:20|1909|1908|1908.5|1907|1909|1908|1908.5|1907|446
1623237750000|2021-06-09 11:22:30|||||||||2
1623237770000|2021-06-09 11:22:50|1908||1907.5||1908||1907.5||0
1623237790000|2021-06-09 11:23:10|1908|1907.5|1908|1907|1909|1908|1908|1907|1463
1623237800000|2021-06-09 11:23:20|1908.5|1907.5|1911|1909.5|1911|1909.5|1908.5|1907.5|874
1623237820000|2021-06-09 11:23:40|||||||||2
1623237840000|2021-06-09 11:24:00|1911.5|1910|1912|1911|1913|1911.5|1911.5|1910|334
1623237870000|2021-06-09 11:24:30|1911.5|1910.5|1911|1909.5|1911.5|1910.5|1911|1909.5|154
1623237920000|2021-06-09 11:25:20|||||||||26
1623237960000|2021-06-09 11:26:00|||||||||2
1623237980000|2021-06-09 11:26:20||1910||1910||1910||1910|13
1623238020000|2021-06-09 11:27:00|||||||||14
1623238120000|2021-06-09 11:28:40|1910.5||1910.5||1910.5||1910.5||2
1623238130000|2021-06-09 11:28:50|1911|1910.5|1912|1911|1912|1911|1911|1910.5|781
1623238140000|2021-06-09 11:29:00|1912.5|1910.5|1913.5|1913|1913.5|1913|1912.5|1910.5|4020
1623238160000|2021-06-09 11:29:20|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|156
1623238180000|2021-06-09 11:29:40|||||||||2
1623238200000|2021-06-09 11:30:00|1915|1914|1914.5|1913.5|1915|1914|1914.5|1913.5|306
1623238210000|2021-06-09 11:30:10|||||||||2
1623238270000|2021-06-09 11:31:10|1914|1913|1914|1913|1914|1913|1914|1913|872
1623238290000|2021-06-09 11:31:30|||||||||2
1623238410000|2021-06-09 11:33:30|1913.5|1913.5|1915.5|1914.5|1915.5|1914.5|1913.5|1913|1781
1623238420000|2021-06-09 11:33:40|||||||||2
1623238450000|2021-06-09 11:34:10|1915|1914|1915.5|1915|1916|1915|1915|1914|2672
1623238460000|2021-06-09 11:34:20||1914.5||1914.5||1914.5||1914.5|1488
1623238470000|2021-06-09 11:34:30|||||||||2
1623238490000|2021-06-09 11:34:50|1915|1914|1913|1912|1915|1914|1913|1911.5|1855
1623238500000|2021-06-09 11:35:00|1913.5|1913|1914|1912|1914.5|1913|1913|1912|5240
1623238510000|2021-06-09 11:35:10|||||||||110
1623238530000|2021-06-09 11:35:30|1913|1911.5|1911|1910|1913|1911.5|1910.5|1909|2361
1623238540000|2021-06-09 11:35:40|1911.5|1910.5|1909|1908|1911.5|1910.5|1909|1908|4750
1623238550000|2021-06-09 11:35:50|1908.5|1907.5|1908.5|1907.5|1909|1907.5|1908|1906.5|1151
1623238560000|2021-06-09 11:36:00|1909|1908|1909|1908|1909|1908|1908.5|1908|788
1623238600000|2021-06-09 11:36:40|1909.5|1908.5|1908|1906.5|1909.5|1908.5|1908|1906.5|3153
1623238610000|2021-06-09 11:36:50|1907.5|1906|1907.5|1906.5|1907.5|1906.5|1907.5|1906|0
1623238660000|2021-06-09 11:37:40|1907|1906|1906|1904|1907|1906|1906|1904|320
1623238680000|2021-06-09 11:38:00||1904.5||1904.5||1904.5||1904.5|0
1623238710000|2021-06-09 11:38:30|||||||||6
1623238720000|2021-06-09 11:38:40|1906.5|1905|1906.5|1905.5|1907|1905.5|1906.5|1905|944
1623238730000|2021-06-09 11:38:50|1906|1905|1906|1904.5|1906|1905|1906|1904.5|2
1623238740000|2021-06-09 11:39:00|||||||||118
1623238920000|2021-06-09 11:42:00|1906.5|1905|1906|1905|1906.5|1905|1906|1905|234
1623238950000|2021-06-09 11:42:30|||||||||12
1623238970000|2021-06-09 11:42:50|1906.5|1905.5|1907|1905.5|1907|1905.5|1906.5|1905.5|334
1623238980000|2021-06-09 11:43:00|||||||||3
1623239020000|2021-06-09 11:43:40|||||||||383
1623239030000|2021-06-09 11:43:50|1906.5|1905|1905.5|1904|1906.5|1905|1905.5|1904|1342
1623239080000|2021-06-09 11:44:40||1904.5||1904.5||1904.5||1904.5|0
1623239100000|2021-06-09 11:45:00|1905||1905.5||1905.5||1905||164
1623239130000|2021-06-09 11:45:30|1906|1905|1907|1906|1907|1906.5|1906|1905|1079
1623239170000|2021-06-09 11:46:10|||||||||2
1623239210000|2021-06-09 11:46:50|||||||||1
1623239250000|2021-06-09 11:47:30|1907.5|1906.5|1907.5|1907|1907.5|1907|1907.5|1906|108
1623239270000|2021-06-09 11:47:50|1908||1907.5||1908||1907.5||135
1623239290000|2021-06-09 11:48:10|||||||||3
1623239300000|2021-06-09 11:48:20||1906.5||1906.5||1906.5||1906.5|430
1623239400000|2021-06-09 11:50:00|1908|1907|1907.5|1907|1908|1907|1907.5|1907|224
1623239410000|2021-06-09 11:50:10|||||||||57
1623239420000|2021-06-09 11:50:20|1908||1908||1908||1908||100
1623239530000|2021-06-09 11:52:10|1908.5|1907.5|1911|1909.5|1911|1909.5|1908.5|1907.5|1311
1623239550000|2021-06-09 11:52:30|1911.5|1910|1910|1909|1911.5|1910|1910|1909|333
1623239570000|2021-06-09 11:52:50|1910.5|1909.5|1910|1909.5|1910.5|1909.5|1910|1909.5|23
1623239580000|2021-06-09 11:53:00|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1910|10
1623239590000|2021-06-09 11:53:10|1911|1910|1911|1909.5|1911.5|1910|1910.5|1909.5|414
1623239660000|2021-06-09 11:54:20||1910||1910.5||1910.5||1910|458
1623239700000|2021-06-09 11:55:00|1911.5|1911|1913|1912|1913|1912|1911.5|1911|367
1623239710000|2021-06-09 11:55:10|||||||||1
1623239750000|2021-06-09 11:55:50|1913.5|1912.5|1914.5|1913.5|1914.5|1913.5|1913|1912.5|531
1623239780000|2021-06-09 11:56:20|1914|1913|1913.5|1912.5|1914.5|1913|1913.5|1912.5|470
1623239820000|2021-06-09 11:57:00|||||||||375
1623239850000|2021-06-09 11:57:30|1914|1913|1914|1913|1914|1913|1914|1913|128
1623239880000|2021-06-09 11:58:00|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|454
1623239900000|2021-06-09 11:58:20|1915||1915||1915||1915||0
1623239950000|2021-06-09 11:59:10|1915.5||1915||1915.5||1915||0
1623239980000|2021-06-09 11:59:40|1915.5|1914|1914.5|1913.5|1915.5|1914.5|1914.5|1913.5|905
1623240030000|2021-06-09 12:00:30|||||||||1000
1623240040000|2021-06-09 12:00:40|||||||||450
1623240050000|2021-06-09 12:00:50|1914|1913|1913.5|1913|1914|1913|1913.5|1912.5|791
1623240070000|2021-06-09 12:01:10|1913|1912.5|1913.5|1912.5|1913.5|1913|1913|1912.5|422
1623240120000|2021-06-09 12:02:00|||||||||53
1623240140000|2021-06-09 12:02:20|||||||||137
1623240150000|2021-06-09 12:02:30|1913|1912|1912.5|1911|1913|1912|1912.5|1911|828
1623240170000|2021-06-09 12:02:50|||||||||129
1623240190000|2021-06-09 12:03:10|||||||||500
1623240200000|2021-06-09 12:03:20|||||||||500
1623240210000|2021-06-09 12:03:30|||||||||831
1623240240000|2021-06-09 12:04:00|||||||||131
1623240260000|2021-06-09 12:04:20|||||||||30
1623240280000|2021-06-09 12:04:40|1912|1910.5|1912.5|1911.5|1913|1912|1911.5|1910|4890
1623240300000|2021-06-09 12:05:00|1913|1912|1913|1912|1913|1912|1912.5|1911.5|321
1623240310000|2021-06-09 12:05:10|||||||||300
1623240320000|2021-06-09 12:05:20||1912.5||1912.5||1912.5||1912.5|19
1623240330000|2021-06-09 12:05:30|1913.5|1913|1914|1912.5|1914|1913|1913.5|1912.5|199
1623240340000|2021-06-09 12:05:40|||||||||29
1623240390000|2021-06-09 12:06:30||1913||1913||1913||1913|0
1623240410000|2021-06-09 12:06:50|1914.5|1913.5|1915.5|1914|1915.5|1914.5|1914.5|1913.5|333
1623240450000|2021-06-09 12:07:30|||||||||560
1623240560000|2021-06-09 12:09:20|||||||||9
1623240570000|2021-06-09 12:09:30|||||||||119
1623240580000|2021-06-09 12:09:40|||||||||68
1623240680000|2021-06-09 12:11:20|1915|1913.5|1914|1912.5|1915|1913.5|1914|1912.5|1367
1623240690000|2021-06-09 12:11:30|1914.5|1913|1914|1913.5|1914.5|1913.5|1914|1913|87
1623240730000|2021-06-09 12:12:10|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|255
1623240740000|2021-06-09 12:12:20|1913|1913|1912.5|1911.5|1913|1913|1912.5|1911.5|901
1623240760000|2021-06-09 12:12:40|||||||||21
1623240770000|2021-06-09 12:12:50|||||||||2673
1623240780000|2021-06-09 12:13:00|1913|1912|1914|1913|1914|1913|1913|1912|1177
1623240790000|2021-06-09 12:13:10|1914.5|1913.5|1914.5|1914|1914.5|1914|1914.5|1913.5|306
1623240800000|2021-06-09 12:13:20|||||||||76
1623240810000|2021-06-09 12:13:30|1915||1915||1915||1915||66
1623240840000|2021-06-09 12:14:00|||||||||176
1623240930000|2021-06-09 12:15:30|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|234
1623240980000|2021-06-09 12:16:20|1915|1914|1915.5|1914|1915.5|1914.5|1915|1914|1443
1623240990000|2021-06-09 12:16:30||1914.5||1914.5||1914.5||1914.5|0
1623241030000|2021-06-09 12:17:10|1915||1915||1915||1915||983
1623241040000|2021-06-09 12:17:20||1914||1913.5||1914||1913.5|223
1623241050000|2021-06-09 12:17:30|||||||||171
1623241080000|2021-06-09 12:18:00||1914||1914||1914||1914|0
1623241140000|2021-06-09 12:19:00||1913.5||1913.5||1913.5||1913.5|0
1623241150000|2021-06-09 12:19:10|||||||||12
1623241200000|2021-06-09 12:20:00|||||||||261
1623241290000|2021-06-09 12:21:30||1914||1914||1914||1914|0
1623241310000|2021-06-09 12:21:50|1914|1913.5|1914|1913.5|1914|1913.5|1914|1913.5|343
1623241330000|2021-06-09 12:22:10||1913||1913||1913||1913|188
1623241350000|2021-06-09 12:22:30|1914.5|1913.5|1914|1913|1914.5|1914|1914|1913|934
1623241400000|2021-06-09 12:23:20|||||||||330
1623241450000|2021-06-09 12:24:10|||||||||282
1623241490000|2021-06-09 12:24:50|1913.5|1912|1912.5|1911.5|1913.5|1912.5|1912.5|1911|1019
1623241510000|2021-06-09 12:25:10|1912|1911|1912|1911|1912|1911|1912|1911|304
1623241580000|2021-06-09 12:26:20||1911.5||1911.5||1911.5||1911.5|99
1623241660000|2021-06-09 12:27:40|||||||||75
1623241680000|2021-06-09 12:28:00||1911||1911||1911||1911|285
1623241690000|2021-06-09 12:28:10||1911.5||1911||1911.5||1911|131
1623241700000|2021-06-09 12:28:20|1912.5|1911.5|1913|1912|1913|1912|1912.5|1911.5|653
1623241720000|2021-06-09 12:28:40|1913.5|1912.5|1914.5|1914|1914.5|1914|1913.5|1912.5|658
1623241750000|2021-06-09 12:29:10|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1913.5|1913|1368
1623241760000|2021-06-09 12:29:20|1914||1914||1914||1914||0
1623241770000|2021-06-09 12:29:30|1914.5|1913|1914|1913|1914.5|1913|1914|1913|79
1623241790000|2021-06-09 12:29:50|1913|1912.5|1913.5|1912|1913.5|1912.5|1913|1912|194
1623241800000|2021-06-09 12:30:00||1912.5||1912.5||1912.5||1912.5|0
1623241840000|2021-06-09 12:30:40|1914|1913|1914|1913|1914|1913|1914|1913|396
1623241850000|2021-06-09 12:30:50|||||||||58
1623241860000|2021-06-09 12:31:00|1914.5|1913.5|1916|1914|1916|1914|1914.5|1913.5|572
1623241870000|2021-06-09 12:31:10|1916.5|1914.5|1917|1916|1917|1916|1916.5|1914.5|185
1623241900000|2021-06-09 12:31:40|1917.5|1916.5|1917.5|1916.5|1918|1917|1917.5|1916.5|565
1623242120000|2021-06-09 12:35:20|||||||||429
1623242130000|2021-06-09 12:35:30|1918|1917|1918.5|1917.5|1918.5|1917.5|1918|1917|466
1623242140000|2021-06-09 12:35:40|1919|1918|1920.5|1919.5|1921|1919.5|1919|1918|698
1623242220000|2021-06-09 12:37:00|1920|1919|1919.5|1918.5|1920.5|1919|1919.5|1918.5|1015
1623242250000|2021-06-09 12:37:30|1919||1919||1919||1919||0
1623242260000|2021-06-09 12:37:40|1918.5|1918|1918.5|1917.5|1919|1918|1918|1917.5|676
1623242310000|2021-06-09 12:38:30|1918||1918||1918||1918||214
1623242330000|2021-06-09 12:38:50|||||||||221
1623242340000|2021-06-09 12:39:00|1918.5|1918|1918.5|1917.5|1918.5|1918|1918|1917.5|151
1623242490000|2021-06-09 12:41:30|1918||1918||1918||1918||0
1623242500000|2021-06-09 12:41:40|1918.5|1918|1919|1918|1919.5|1918.5|1918.5|1917.5|3679
1623242510000|2021-06-09 12:41:50||1917.5||1918||1918||1917.5|0
1623242590000|2021-06-09 12:43:10|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|810
1623242660000|2021-06-09 12:44:20|||||||||1986
1623242680000|2021-06-09 12:44:40|1919|1918|1919|1917.5|1919.5|1918.5|1919|1917.5|418
1623242700000|2021-06-09 12:45:00||1918||1918||1918||1918|0
1623242710000|2021-06-09 12:45:10|1919.5|1918.5|1921.5|1920|1922|1920.5|1919.5|1918.5|1173
1623242720000|2021-06-09 12:45:20||1920.5||1920.5||1920.5||1920.5|0
1623242740000|2021-06-09 12:45:40|1921||1921||1921||1921||0
1623242760000|2021-06-09 12:46:00|1921.5||1921.5||1921.5||1921.5||223
1623242770000|2021-06-09 12:46:10|||||||||52
1623242790000|2021-06-09 12:46:30|1921|1920|1921|1919|1921|1920|1920.5|1919|1437
1623242800000|2021-06-09 12:46:40||1919.5||1919.5||1919.5||1919.5|0
1623242830000|2021-06-09 12:47:10|||||||||390
1623242920000|2021-06-09 12:48:40|1920.5|1919|1919.5|1919|1920.5|1919|1919|1918.5|1000
1623242940000|2021-06-09 12:49:00|||||||||15
1623242990000|2021-06-09 12:49:50|||||||||158
1623243000000|2021-06-09 12:50:00|1920|1919.5|1920.5|1919.5|1920.5|1919.5|1920|1919.5|397
1623243010000|2021-06-09 12:50:10|1920|1919|1918.5|1917.5|1920|1919|1918.5|1917.5|1411
1623243060000|2021-06-09 12:51:00|||||||||94
1623243090000|2021-06-09 12:51:30|||||||||518
1623243100000|2021-06-09 12:51:40|1919|1918|1919.5|1918|1919.5|1918.5|1919|1918|1023
1623243140000|2021-06-09 12:52:20|1919||1919||1919||1919||290
1623243150000|2021-06-09 12:52:30|1918.5||1919.5||1919.5||1918.5||127
1623243180000|2021-06-09 12:53:00|1919||1919||1919||1919||0
1623243190000|2021-06-09 12:53:10|1918.5|1917.5|1917.5|1916.5|1918.5|1917.5|1917.5|1916.5|561
1623243200000|2021-06-09 12:53:20|1918|1917|1918|1917|1918|1917|1918|1917|22
1623243240000|2021-06-09 12:54:00|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|400
1623243270000|2021-06-09 12:54:30|||||||||129
1623243330000|2021-06-09 12:55:30|1918||1918.5||1918.5||1918||348
1623243380000|2021-06-09 12:56:20|1918|1917|1917.5|1917|1918|1917|1917.5|1917|227
1623243400000|2021-06-09 12:56:40|1917|1916.5|1916|1915|1917|1916.5|1916|1915|1265
1623243420000|2021-06-09 12:57:00|1915.5|1914.5|1913.5|1912.5|1915.5|1914.5|1913.5|1912.5|535
1623243430000|2021-06-09 12:57:10|1914|1913|1914|1913|1914|1913|1914|1913|360
1623243440000|2021-06-09 12:57:20|||||||||27
1623243470000|2021-06-09 12:57:50|1913.5|1912.5|1913|1912|1914|1912.5|1913|1912|806
1623243480000|2021-06-09 12:58:00|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|382
1623243500000|2021-06-09 12:58:20|1912|1911|1912|1911|1912|1911|1911.5|1911|424
1623243530000|2021-06-09 12:58:50|||||||||18
1623243560000|2021-06-09 12:59:20|1912.5|1911.5|1913|1912.5|1913|1912.5|1912.5|1911|1615
1623243570000|2021-06-09 12:59:30|1912.5|1911.5|1912.5|1912|1912.5|1912|1912.5|1911.5|189
1623243580000|2021-06-09 12:59:40|1913|1912.5|1913|1912|1913|1912.5|1913|1912|868
1623243600000|2021-06-09 13:00:00|1912.5|1911.5|1912.5|1912|1912.5|1912|1912.5|1911.5|97
1623243610000|2021-06-09 13:00:10|1913||1913||1913||1912.5||0
1623243630000|2021-06-09 13:00:30|||||||||56
1623243670000|2021-06-09 13:01:10|||||||||78
1623243700000|2021-06-09 13:01:40|1913.5|1912.5|1913|1912|1913.5|1912.5|1913|1912|1207
1623243710000|2021-06-09 13:01:50|||||||||19
1623243730000|2021-06-09 13:02:10|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|119
1623243770000|2021-06-09 13:02:50||1913||1913||1913||1913|0
1623243780000|2021-06-09 13:03:00||1912.5||1912.5||1912.5||1912.5|0
1623243790000|2021-06-09 13:03:10|||||||||105
1623243810000|2021-06-09 13:03:30|1914|1913|1914.5|1914|1914.5|1914|1914|1912.5|625
1623243820000|2021-06-09 13:03:40|1914|1913.5|1914.5|1913|1914.5|1913.5|1914|1912.5|514
1623243840000|2021-06-09 13:04:00||1913.5||1913.5||1913.5||1913.5|0
1623243850000|2021-06-09 13:04:10|1914|1912.5|1914|1913|1914|1913.5|1913.5|1912.5|360
1623243920000|2021-06-09 13:05:20|1913.5|1912.5|1913.5|1912|1914|1912.5|1913.5|1912|328
1623244010000|2021-06-09 13:06:50||1912.5||1912||1913||1912|279
1623244020000|2021-06-09 13:07:00|1913|1913|1913|1912|1913|1913|1913|1912|190
1623244110000|2021-06-09 13:08:30|1912.5|1911|1911.5|1910.5|1912.5|1911|1911.5|1910.5|645
1623244130000|2021-06-09 13:08:50|1911|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|261
1623244140000|2021-06-09 13:09:00|1911|1910|1911.5|1910.5|1911.5|1911|1911|1910|907
1623244150000|2021-06-09 13:09:10|1911|1910|1911|1910|1911|1910|1911|1910|0
1623244270000|2021-06-09 13:11:10|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|467
1623244290000|2021-06-09 13:11:30|1910|1909|1910|1908.5|1910|1909|1910|1908.5|116
1623244300000|2021-06-09 13:11:40|1909.5|1908|1909|1908|1909.5|1908|1909|1908|0
1623244340000|2021-06-09 13:12:20|1909.5|1908.5|1910.5|1910|1910.5|1910|1909.5|1908.5|1646
1623244350000|2021-06-09 13:12:30|1910|1909.5|1910.5|1909|1910.5|1909.5|1910|1909|161
1623244360000|2021-06-09 13:12:40||1909.5||1909.5||1909.5||1909.5|0
1623244370000|2021-06-09 13:12:50|1910|1909|1910|1909|1910|1909|1910|1909|707
1623244380000|2021-06-09 13:13:00|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909.5|143
1623244400000|2021-06-09 13:13:20|1910|1909|1911.5|1910|1911.5|1910|1910|1909|741
1623244440000|2021-06-09 13:14:00|||||||||2
1623244450000|2021-06-09 13:14:10|1911||1911||1911||1911||0
1623244490000|2021-06-09 13:14:50|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909|61
1623244510000|2021-06-09 13:15:10|1911|1910|1912.5|1911.5|1912.5|1911.5|1911|1910|754
1623244560000|2021-06-09 13:16:00|1913|1912|1915.5|1914|1915.5|1914|1913|1912|14081
1623244570000|2021-06-09 13:16:10|1916|1914.5|1915.5|1914.5|1916|1915|1914.5|1913.5|3220
1623244580000|2021-06-09 13:16:20|||||||||1526
1623244590000|2021-06-09 13:16:30|1916|1915|1915.5|1914.5|1916|1915|1915|1914.5|2306
1623244630000|2021-06-09 13:17:10|1916|1915|1916|1915|1916|1915|1916|1915|181
1623244650000|2021-06-09 13:17:30|1916.5|1915.5|1916.5|1916|1916.5|1916|1916.5|1915.5|291
1623244690000|2021-06-09 13:18:10|||||||||78
1623244700000|2021-06-09 13:18:20|1916|1915.5|1916|1915|1916|1915.5|1916|1915|999
1623244710000|2021-06-09 13:18:30|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|551
1623244720000|2021-06-09 13:18:40|||||||||115
1623244730000|2021-06-09 13:18:50|||||||||4
1623244760000|2021-06-09 13:19:20|1916|1915.5|1916.5|1915|1916.5|1915.5|1916|1915|145
1623244780000|2021-06-09 13:19:40|||||||||78
1623244850000|2021-06-09 13:20:50||1915.5||1915.5||1915.5||1915.5|0
1623244860000|2021-06-09 13:21:00|1916|1915|1916|1915|1916|1915|1916|1915|257
1623244870000|2021-06-09 13:21:10|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|359
1623244910000|2021-06-09 13:21:50|||||||||105
1623244960000|2021-06-09 13:22:40|1915|1914|1915|1914.5|1915|1914.5|1915|1914|163
1623244970000|2021-06-09 13:22:50|||||||||27
1623245000000|2021-06-09 13:23:20|1915.5|1915.5|1915.5|1914.5|1917.5|1917|1915|1914.5|5901
1623245020000|2021-06-09 13:23:40|1915|1914|1915|1913.5|1915|1914|1914.5|1913.5|1776
1623245030000|2021-06-09 13:23:50|1914|1913|1912|1910.5|1914|1913|1912|1910.5|781
1623245040000|2021-06-09 13:24:00|1911.5|1910|1911.5|1910|1911.5|1910|1911|1910|488
1623245070000|2021-06-09 13:24:30|1912|1910.5|1914.5|1912.5|1914.5|1912.5|1912|1910|1172
1623245080000|2021-06-09 13:24:40|1914||1914||1914||1914||0
1623245110000|2021-06-09 13:25:10|||||||||587
1623245150000|2021-06-09 13:25:50||1913||1913.5||1913.5||1913|0
1623245180000|2021-06-09 13:26:20|1913.5|1912.5|1914|1912.5|1914|1913.5|1913.5|1912|1226
1623245200000|2021-06-09 13:26:40||1913||1913||1913||1913|0
1623245210000|2021-06-09 13:26:50|||||||||15
1623245240000|2021-06-09 13:27:20|1914.5|1913.5|1915.5|1915|1915.5|1915|1914.5|1913.5|1007
1623245250000|2021-06-09 13:27:30|||||||||591
1623245270000|2021-06-09 13:27:50|1916||1916||1916||1916||63
1623245280000|2021-06-09 13:28:00|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|457
1623245300000|2021-06-09 13:28:20||1915||1915||1915||1914.5|65
1623245310000|2021-06-09 13:28:30|1916|1915.5|1916|1915.5|1916|1915.5|1916|1915.5|196
1623245330000|2021-06-09 13:28:50|||||||||32
1623245350000|2021-06-09 13:29:10|1915.5|1914|1915|1914|1915.5|1914.5|1915|1914|1234
1623245410000|2021-06-09 13:30:10|1914.5|1913.5|1914|1913|1914.5|1913.5|1914|1913|1008
1623245430000|2021-06-09 13:30:30|1914.5|1913.5|1915|1914|1915|1914|1914.5|1913.5|846
1623245440000|2021-06-09 13:30:40|1914.5|1913|1914.5|1913|1914.5|1913.5|1914.5|1913|200
1623245480000|2021-06-09 13:31:20|1915|1913.5|1915|1914|1915|1914|1915|1913.5|338
1623245500000|2021-06-09 13:31:40|1915.5|1914.5|1915|1914.5|1916|1915.5|1915|1914|1287
1623245510000|2021-06-09 13:31:50|1915.5|1915|1915.5|1915|1915.5|1915|1915.5|1914.5|679
1623245580000|2021-06-09 13:33:00|1916|1915.5|1916|1915.5|1916|1915.5|1916|1915.5|262
1623245590000|2021-06-09 13:33:10|1916.5|1916|1916.5|1915.5|1916.5|1916|1916.5|1915.5|590
1623245620000|2021-06-09 13:33:40||1916||1916||1916||1916|96
1623245630000|2021-06-09 13:33:50|1916|1915.5|1916|1915|1916|1915.5|1916|1914.5|2166
1623245650000|2021-06-09 13:34:10|||||||||233
1623245660000|2021-06-09 13:34:20|1915.5|1914.5|1915|1914|1915.5|1914.5|1915|1914|225
1623245670000|2021-06-09 13:34:30|1915.5|1914.5|1915.5|1914|1915.5|1915|1915.5|1914|1145
1623245690000|2021-06-09 13:34:50||1914.5||1914.5||1914.5||1914.5|0
1623245760000|2021-06-09 13:36:00|1916|1915|1916|1915|1916|1915|1916|1915|487
1623245770000|2021-06-09 13:36:10|||||||||254
1623245780000|2021-06-09 13:36:20|||||||||51
1623245800000|2021-06-09 13:36:40|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|1916|1915.5|417
1623245810000|2021-06-09 13:36:50|||||||||126
1623245830000|2021-06-09 13:37:10|1917|1916|1917.5|1917|1917.5|1917|1917|1916|1058
1623245850000|2021-06-09 13:37:30|||||||||390
1623245860000|2021-06-09 13:37:40||1916.5||1917||1917||1916.5|841
1623245900000|2021-06-09 13:38:20|||||||||5
1623245910000|2021-06-09 13:38:30|1918|1917.5|1918.5|1917.5|1918.5|1917.5|1918|1917.5|652
1623245930000|2021-06-09 13:38:50|||||||||31
1623245940000|2021-06-09 13:39:00|1918|1917|1917.5|1916.5|1918|1917.5|1917|1916.5|1909
1623245950000|2021-06-09 13:39:10|1917||1917.5||1917.5||1917||66
1623245960000|2021-06-09 13:39:20|1918|1917|1918.5|1917.5|1918.5|1917.5|1918|1917|1409
1623245980000|2021-06-09 13:39:40||1918||1918||1918||1918|0
1623246000000|2021-06-09 13:40:00||1917.5||1917.5||1917.5||1917.5|296
1623246020000|2021-06-09 13:40:20|1918||1918.5||1918.5||1918||129
1623246030000|2021-06-09 13:40:30|||||||||253
1623246040000|2021-06-09 13:40:40|||||||||2591
1623246050000|2021-06-09 13:40:50|1919|1918|1919.5|1918.5|1919.5|1918.5|1919|1918|526
1623246070000|2021-06-09 13:41:10|||||||||27
1623246080000|2021-06-09 13:41:20|1920|1919|1920.5|1919|1920.5|1919|1920|1919|100
1623246100000|2021-06-09 13:41:40|1920||1920.5||1920.5||1920||0
1623246110000|2021-06-09 13:41:50|1920||1920||1920||1920||77
1623246120000|2021-06-09 13:42:00|1920.5|1919.5|1922|1921|1922|1921|1920.5|1919|3822
1623246130000|2021-06-09 13:42:10|1922.5|1921.5|1921.5|1920.5|1922.5|1921.5|1921.5|1920.5|1562
1623246140000|2021-06-09 13:42:20|1922|1921|1921.5|1921|1922|1921|1921.5|1920.5|714
1623246150000|2021-06-09 13:42:30|1922||1921.5||1922||1921.5||951
1623246180000|2021-06-09 13:43:00|1922|1921.5|1922|1921.5|1922|1921.5|1922|1921.5|750
1623246190000|2021-06-09 13:43:10|1922.5||1922.5||1922.5||1922.5||157
1623246210000|2021-06-09 13:43:30|1923|1922.5|1925.5|1924.5|1926|1925.5|1923|1922.5|14788
1623246220000|2021-06-09 13:43:40|1926||1926||1926||1926||207
1623246240000|2021-06-09 13:44:00|1925.5|1924|1925|1924|1925.5|1924|1925|1924|283
1623246250000|2021-06-09 13:44:10|1925.5||1925.5||1925.5||1925.5||0
1623246290000|2021-06-09 13:44:50|1925|1923.5|1924.5|1922.5|1925|1923.5|1924.5|1922.5|709
1623246300000|2021-06-09 13:45:00|1925.5|1923|1923.5|1921.5|1925.5|1924|1922.5|1921.5|1606
1623246310000|2021-06-09 13:45:10|1923||1923||1923||1923||0
1623246320000|2021-06-09 13:45:20|1923.5|1922|1923.5|1922|1923.5|1922|1923.5|1922|1
1623246330000|2021-06-09 13:45:30|1923||1923||1923||1923||0
1623246340000|2021-06-09 13:45:40|1923.5||1923.5||1923.5||1923.5||0
1623246350000|2021-06-09 13:45:50|1923||1923||1923||1923||0
1623246360000|2021-06-09 13:46:00|||||||||104
1623246370000|2021-06-09 13:46:10|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|121
1623246380000|2021-06-09 13:46:20|1923|1922|1924.5|1923|1924.5|1924|1923|1922|2982
1623246390000|2021-06-09 13:46:30||1923.5||1923.5||1923.5||1923.5|0
1623246450000|2021-06-09 13:47:30|||||||||516
1623246460000|2021-06-09 13:47:40|1924|1924|1924.5|1923.5|1925|1924|1924|1923.5|1614
1623246470000|2021-06-09 13:47:50|1924|1923|1925|1924|1925|1924|1924|1923|699
1623246490000|2021-06-09 13:48:10|1925.5|1924.5|1926|1924.5|1926|1924.5|1925.5|1924.5|385
1623246530000|2021-06-09 13:48:50|1925.5|1924|1924.5|1923|1925.5|1924|1924.5|1923|401
1623246540000|2021-06-09 13:49:00|1924|1923.5|1925|1923.5|1925|1923.5|1924|1923.5|1055
1623246550000|2021-06-09 13:49:10|1924.5||1924||1924.5||1924||187
1623246570000|2021-06-09 13:49:30|||||||||32
1623246600000|2021-06-09 13:50:00||1923||1923||1923||1923|439
1623246610000|2021-06-09 13:50:10|1923.5|1922.5|1921.5|1920.5|1923.5|1922.5|1921.5|1920.5|431
1623246620000|2021-06-09 13:50:20|1921|1920|1921|1920|1921|1920|1921|1920|14
1623246640000|2021-06-09 13:50:40|1921.5|1920.5|1925.5|1923.5|1925.5|1923.5|1921.5|1920.5|1114
1623246650000|2021-06-09 13:50:50|1925||1924.5||1925||1924.5||0
1623246660000|2021-06-09 13:51:00|1925|1924|1925.5|1924|1925.5|1924|1924.5|1924|2984
1623246680000|2021-06-09 13:51:20|||||||||1
1623246690000|2021-06-09 13:51:30||1924.5||1924.5||1924.5||1924.5|0
1623246710000|2021-06-09 13:51:50|1926|1925|1926.5|1925.5|1926.5|1925.5|1926|1925|877
1623246720000|2021-06-09 13:52:00|1925|1925|1926|1924.5|1926.5|1925.5|1925|1924.5|1021
1623246730000|2021-06-09 13:52:10|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|123
1623246760000|2021-06-09 13:52:40|||||||||100
1623246810000|2021-06-09 13:53:30|1926|1924.5|1926|1925|1926|1925|1926|1924.5|377
1623246820000|2021-06-09 13:53:40||1925.5||1925.5||1925.5||1925.5|358
1623246830000|2021-06-09 13:53:50|1926.5||1926.5||1926.5||1926.5||147
1623246840000|2021-06-09 13:54:00|1926|1925|1926|1925|1926|1925|1926|1925|834
1623246860000|2021-06-09 13:54:20|||||||||231
1623246870000|2021-06-09 13:54:30|1925.5|1924|1926.5|1924.5|1926.5|1924.5|1925|1924|313
1623246880000|2021-06-09 13:54:40|1926||1926||1926||1926||0
1623246900000|2021-06-09 13:55:00|1926.5||1926.5||1926.5||1926.5||0
1623246920000|2021-06-09 13:55:20||1925||1925.5||1925.5||1925|0
1623246930000|2021-06-09 13:55:30|1927|1926|1927|1926|1927|1926|1927|1926|270
1623246940000|2021-06-09 13:55:40|1928|1926.5|1929|1927.5|1929|1928|1928|1926.5|1279
1623246950000|2021-06-09 13:55:50||1928||1928||1928||1928|0
1623246960000|2021-06-09 13:56:00|1928.5|1927.5|1927.5|1926|1928.5|1927.5|1927.5|1926|860
1623246970000|2021-06-09 13:56:10|1928||1928||1928||1928||0
1623246980000|2021-06-09 13:56:20|1927.5|1925|1926.5|1925.5|1927.5|1925.5|1926|1924.5|1283
1623246990000|2021-06-09 13:56:30|1927|1926|1927|1925.5|1927|1926|1927|1925.5|228
1623247000000|2021-06-09 13:56:40|1926.5||1926.5||1926.5||1926.5||0
1623247020000|2021-06-09 13:57:00|1926||1926||1926||1926||0
1623247040000|2021-06-09 13:57:20|1926.5|1926|1926.5|1926|1927.5|1926|1926|1925.5|180
1623247100000|2021-06-09 13:58:20||1925.5||1925.5||1925.5||1925.5|389
1623247120000|2021-06-09 13:58:40|1926|1925|1926|1924.5|1926|1925.5|1926|1924.5|304
1623247160000|2021-06-09 13:59:20|1925.5|1925.5|1925.5|1924.5|1925.5|1925.5|1925.5|1924.5|240
1623247170000|2021-06-09 13:59:30|1925|1924|1925|1924|1925|1924|1925|1924|170
1623247180000|2021-06-09 13:59:40|||||||||64
1623247190000|2021-06-09 13:59:50|||||||||52
1623247220000|2021-06-09 14:00:20|||||||||54
1623247230000|2021-06-09 14:00:30||1924.5||1924.5||1924.5||1924.5|50
1623247270000|2021-06-09 14:01:10|||||||||600
1623247280000|2021-06-09 14:01:20|1926|1925|1926|1924.5|1926|1925|1926|1924.5|307
1623247350000|2021-06-09 14:02:30|1925.5|1924|1925|1924|1925.5|1924|1924.5|1924|1086
1623247420000|2021-06-09 14:03:40|1924.5||1925||1925||1924.5||550
1623247430000|2021-06-09 14:03:50|||||||||97
1623247450000|2021-06-09 14:04:10|||||||||120
1623247460000|2021-06-09 14:04:20|||||||||116
1623247490000|2021-06-09 14:04:50|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|1383
1623247500000|2021-06-09 14:05:00|||||||||500
1623247520000|2021-06-09 14:05:20|1924.5|1923.5|1926|1924|1926.5|1925|1924.5|1923|1899
1623247530000|2021-06-09 14:05:30||1924.5||1925||1925||1924.5|0
1623247570000|2021-06-09 14:06:10|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|126
1623247580000|2021-06-09 14:06:20|1927|1926|1927|1926.5|1927|1926.5|1927|1926|795
1623247590000|2021-06-09 14:06:30|1926.5|1926|1926|1925.5|1927|1926|1926|1925.5|1067
1623247600000|2021-06-09 14:06:40|||||||||293
1623247640000|2021-06-09 14:07:20||1925||1925||1925||1925|397
1623247650000|2021-06-09 14:07:30|1925.5||1925.5||1925.5||1925.5||0
1623247680000|2021-06-09 14:08:00|1925|1924.5|1924.5|1923.5|1925|1924.5|1924.5|1923.5|727
1623247690000|2021-06-09 14:08:10|1924|1923|1924|1922.5|1924|1923|1924|1922.5|227
1623247700000|2021-06-09 14:08:20|1923.5||1923.5||1923.5||1923.5||0
1623247740000|2021-06-09 14:09:00|1923|1923|1923|1922.5|1923|1923|1923|1922|300
1623247760000|2021-06-09 14:09:20|||||||||39
1623247770000|2021-06-09 14:09:30|1923.5||1923.5||1923.5||1923.5||501
1623247820000|2021-06-09 14:10:20|1924|1923|1924|1923|1924|1923.5|1924|1923|511
1623247830000|2021-06-09 14:10:30|1924.5|1923.5|1925.5|1925|1925.5|1925|1924.5|1923.5|1892
1623247860000|2021-06-09 14:11:00|1926|1925.5|1925|1924.5|1926|1925.5|1925|1924|2570
1623247880000|2021-06-09 14:11:20|1924.5|1924|1924.5|1924|1924.5|1924|1924.5|1924|288
1623247910000|2021-06-09 14:11:50||1923.5||1923.5||1923.5||1923.5|484
1623247930000|2021-06-09 14:12:10|1924||1924||1924||1924||0
1623247970000|2021-06-09 14:12:50||1923||1923||1923.5||1923|296
1623248000000|2021-06-09 14:13:20|1923.5|1922.5|1922|1921.5|1924|1922.5|1922|1921.5|759
1623248010000|2021-06-09 14:13:30|1922.5|1921|1922|1920.5|1923|1921|1922|1920.5|726
1623248020000|2021-06-09 14:13:40|1922.5|1921|1922.5|1921.5|1923|1922.5|1922.5|1920.5|2237
1623248050000|2021-06-09 14:14:10|1923|1922|1923|1922|1923|1922.5|1923|1922|406
1623248080000|2021-06-09 14:14:40|1923.5|1922.5|1923.5|1923|1923.5|1923|1923.5|1922|409
1623248090000|2021-06-09 14:14:50|1924|1923.5|1924|1923.5|1924|1923.5|1924|1923.5|419
1623248100000|2021-06-09 14:15:00|1924.5|1924|1924.5|1924|1924.5|1924|1924.5|1924|37
1623248110000|2021-06-09 14:15:10|1925||1925||1925||1925||120
1623248130000|2021-06-09 14:15:30|1924.5|1923.5|1924|1923.5|1925|1923.5|1924|1923.5|502
1623248140000|2021-06-09 14:15:40|||||||||200
1623248150000|2021-06-09 14:15:50|1924.5|1924|1924.5|1923|1925|1924|1924.5|1923|252
1623248160000|2021-06-09 14:16:00|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|0
1623248170000|2021-06-09 14:16:10|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623248180000|2021-06-09 14:16:20|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|150
1623248190000|2021-06-09 14:16:30|1925|1923|1925|1924|1925|1924|1924.5|1923|0
1623248200000|2021-06-09 14:16:40|1924.5|1923.5|1925|1924|1925|1924|1924.5|1923.5|0
1623248210000|2021-06-09 14:16:50|1924.5|1923.5|1925|1924|1925|1924|1924.5|1923.5|0
1623248220000|2021-06-09 14:17:00|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|0
1623248260000|2021-06-09 14:17:40|1925|1924|1925|1924|1925|1924|1925|1924|0
1623248300000|2021-06-09 14:18:20|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|0
1623248340000|2021-06-09 14:19:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|58
1623248350000|2021-06-09 14:19:10|1925|1924|1925|1923.5|1925.5|1924|1925|1923.5|15
1623248360000|2021-06-09 14:19:20|1924.5|1924|1925|1924|1925|1924|1924.5|1923.5|0
1623248370000|2021-06-09 14:19:30|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|0
1623248380000|2021-06-09 14:19:40|1925|1924|1924.5|1922.5|1925|1924|1924.5|1922.5|53
1623248390000|2021-06-09 14:19:50|1924|1923.5|1924|1923|1924|1923.5|1924|1923|0
1623248400000|2021-06-09 14:20:00|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|0
1623248420000|2021-06-09 14:20:20|1924|1923|1924.5|1923|1924.5|1923.5|1924|1922.5|0
1623248430000|2021-06-09 14:20:30|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|0
1623248440000|2021-06-09 14:20:40|1924.5|1923|1924|1923|1924.5|1923|1924|1923|0
1623248450000|2021-06-09 14:20:50|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|0
1623248460000|2021-06-09 14:21:00|1924|1923|1923.5|1922.5|1924|1923|1923.5|1922.5|0
1623248470000|2021-06-09 14:21:10|1924|1923|1924|1923|1924|1923|1924|1923|0
1623248480000|2021-06-09 14:21:20|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|0
1623248490000|2021-06-09 14:21:30|1924|1923|1924|1922.5|1924|1923|1924|1922.5|78
1623248500000|2021-06-09 14:21:40|1923.5|1922|1923.5|1922|1923.5|1922|1923.5|1922|0
1623248510000|2021-06-09 14:21:50|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|0
1623248520000|2021-06-09 14:22:00|1923.5|1922|1923.5|1922.5|1923.5|1922.5|1923|1922|0
1623248530000|2021-06-09 14:22:10|1923|1922|1923.5|1922.5|1923.5|1922.5|1923|1922|0
1623248550000|2021-06-09 14:22:30|1924|1922|1924|1922|1924.5|1922.5|1924|1922|67
1623248560000|2021-06-09 14:22:40|1924.5|1922.5|1924.5|1922.5|1924.5|1922.5|1924.5|1922.5|0
1623248570000|2021-06-09 14:22:50|1924|1922|1924|1922.5|1924|1922.5|1923.5|1922|0
1623248600000|2021-06-09 14:23:20|1922.5|1921.5|1922.5|1921.5|1923|1922|1922.5|1921.5|189
1623248620000|2021-06-09 14:23:40|1923|1922|1923|1922|1923|1922|1923|1922|0
1623248630000|2021-06-09 14:23:50|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|0
1623248640000|2021-06-09 14:24:00|1923|1922|1923|1922|1923|1922|1923|1922|0
1623248650000|2021-06-09 14:24:10|1922.5|1921.5|1922.5|1921|1923|1921.5|1922.5|1921|2
1623248660000|2021-06-09 14:24:20|1923|1921.5|1923|1921.5|1923|1921.5|1923|1921.5|0
1623248760000|2021-06-09 14:26:00|1922.5|1921|1923|1922|1923|1922|1922.5|1921|0
1623248780000|2021-06-09 14:26:20|1922.5|1921.5|1923.5|1922.5|1923.5|1922.5|1922.5|1921.5|5
1623248800000|2021-06-09 14:26:40|1923|1922|1923|1922|1924|1922.5|1923|1922|19
1623248810000|2021-06-09 14:26:50|1924|1922.5|1923.5|1922|1924|1922.5|1923|1922|66
1623248820000|2021-06-09 14:27:00|1923|1921.5|1924|1922.5|1924|1922.5|1923|1921.5|425
1623248830000|2021-06-09 14:27:10|1923.5|1922|1923.5|1922|1924|1922.5|1923.5|1922|0
1623248870000|2021-06-09 14:27:50|1924|1922.5|1924.5|1923|1924.5|1923|1924|1922.5|35
1623248880000|2021-06-09 14:28:00|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|0
1623248900000|2021-06-09 14:28:20|1924.5|1923|1924.5|1923|1924.5|1923|1924.5|1923|0
1623248910000|2021-06-09 14:28:30|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|0
1623248950000|2021-06-09 14:29:10|1924.5|1923|1923.5|1922.5|1924.5|1923|1923.5|1922.5|0
1623248990000|2021-06-09 14:29:50|1924|1923|1924|1923|1924|1923|1924|1923|0
1623249000000|2021-06-09 14:30:00|1923.5|1922|1924|1922.5|1924|1922.5|1923.5|1922|70
1623249050000|2021-06-09 14:30:50|1923.5|1922|1924|1922.5|1924|1922.5|1923.5|1922|0
