1626937210000|2021-07-22 07:00:10|1799|1791|1794.5|1789.5|1799|1791|1794.5|1789.5|22
1626937220000|2021-07-22 07:00:20|||||||||160
1626937230000|2021-07-22 07:00:30|||||||||31
1626937240000|2021-07-22 07:00:40|||||||||100
1626937250000|2021-07-22 07:00:50|1794|1786|1789.5|1787|1794|1789.5|1789.5|1786|828
1626937260000|2021-07-22 07:01:00|1790|1787.5|1800|1794.5|1800.5|1795|1790|1787.5|581
1626937270000|2021-07-22 07:01:10|1800.5|1795|1800.5|1795.5|1800.5|1795.5|1800|1794.5|159
1626937300000|2021-07-22 07:01:40|1800|1796|1800|1796|1800|1796|1800|1796|0
1626937320000|2021-07-22 07:02:00|1800.5|1796.5|1803|1799|1806|1800.5|1800.5|1796.5|928
1626937350000|2021-07-22 07:02:30|1802.5|1798|1799|1793.5|1802.5|1799|1799|1792|190
1626937360000|2021-07-22 07:02:40|1798.5|1791.5|1798|1792|1799|1792|1797.5|1791.5|0
1626937370000|2021-07-22 07:02:50|1797.5|1793|1798|1793|1798|1793|1797.5|1793|0
1626937380000|2021-07-22 07:03:00|1797.5||1797.5||1797.5||1797.5||0
1626937390000|2021-07-22 07:03:10|1797|1792|1797|1789|1797|1792|1797|1788.5|63
1626937400000|2021-07-22 07:03:20|1796.5||1795||1796.5||1795||40
1626937410000|2021-07-22 07:03:30|1796.5|1789.5|1796|1790.5|1796.5|1790.5|1796|1789.5|0
1626937420000|2021-07-22 07:03:40|1797.5|1791|1797|1791.5|1797.5|1791.5|1797|1791|111
1626937430000|2021-07-22 07:03:50|1796.5||1795||1796.5||1795||0
1626937440000|2021-07-22 07:04:00|1794.5||1795.5||1796||1794.5||276
1626937450000|2021-07-22 07:04:10|||||||||5
1626937460000|2021-07-22 07:04:20|1794.5||1794.5||1794.5||1794.5||0
1626937470000|2021-07-22 07:04:30|1793.5|1790.5|1793.5|1790.5|1793.5|1790.5|1793.5|1790.5|12
1626937500000|2021-07-22 07:05:00|1794.5|1791|1794.5|1792.5|1794.5|1792.5|1794.5|1791|82
1626937530000|2021-07-22 07:05:30|||||||||60
1626937570000|2021-07-22 07:06:10||1791.5||1792.5||1792.5||1791.5|0
1626937580000|2021-07-22 07:06:20|1796|1792|1795.5|1791|1796|1793|1794.5|1790.5|349
1626937590000|2021-07-22 07:06:30|1796||1796||1796||1796||632
1626937630000|2021-07-22 07:07:10|1795.5|1790.5|1795|1790.5|1795.5|1790.5|1795|1790.5|202
1626937670000|2021-07-22 07:07:50|1794.5|1789.5|1791.5|1789|1794.5|1789.5|1791.5|1789|66
1626937680000|2021-07-22 07:08:00|1793|1789.5|1794.5|1790.5|1795|1790.5|1793|1789.5|270
1626937690000|2021-07-22 07:08:10|||||||||99
1626937710000|2021-07-22 07:08:30|1795.5||1795.5||1796||1795||0
1626937760000|2021-07-22 07:09:20|1795|1789.5|1795.5|1792|1795.5|1792|1793.5|1789.5|178
1626937770000|2021-07-22 07:09:30|1795|1792.5|1794.5|1791|1795|1792.5|1794.5|1790.5|0
1626937780000|2021-07-22 07:09:40|1794|1790.5|1792|1789|1794|1790.5|1792|1789|387
1626937800000|2021-07-22 07:10:00|1792.5|1789.5|1792.5|1790|1793|1790.5|1792|1789|349
1626937810000|2021-07-22 07:10:10||1789.5||1789.5||1789.5||1789.5|0
1626937820000|2021-07-22 07:10:20|1792|1789|1791|1789|1792|1789|1791|1789|13
1626937850000|2021-07-22 07:10:50|1790.5|1788.5|1789|1786|1790.5|1788.5|1789|1786|413
1626937860000|2021-07-22 07:11:00|||||||||543
1626937870000|2021-07-22 07:11:10|||||||||28
1626937880000|2021-07-22 07:11:20|1788|1784.5|1786.5|1784|1788|1784.5|1786.5|1783.5|536
1626937890000|2021-07-22 07:11:30|1788|1784.5|1789.5|1785.5|1789.5|1785.5|1787.5|1784.5|247
1626937900000|2021-07-22 07:11:40||1786||1786.5||1786.5||1786|0
1626937920000|2021-07-22 07:12:00||1787||1787||1787||1787|0
1626937940000|2021-07-22 07:12:20||1786.5||1787||1787||1786.5|7
1626937960000|2021-07-22 07:12:40|1789|1786.5|1789|1786.5|1789|1786.5|1789|1786.5|0
1626937970000|2021-07-22 07:12:50|1788.5||1788||1788.5||1788||0
1626937980000|2021-07-22 07:13:00|1788.5|1787|1789.5|1786.5|1791.5|1789|1788.5|1786.5|553
1626937990000|2021-07-22 07:13:10|||||||||55
1626938020000|2021-07-22 07:13:40|||||||||50
1626938040000|2021-07-22 07:14:00|1790|1787|1794.5|1791.5|1795|1792|1790|1787|1284
1626938100000|2021-07-22 07:15:00|1794|1792|1794.5|1792.5|1795|1792.5|1794|1792|91
1626938120000|2021-07-22 07:15:20|1795|1793|1795.5|1793|1796|1793|1795|1793|0
1626938130000|2021-07-22 07:15:30||1792.5||1792.5||1792.5||1792.5|0
1626938150000|2021-07-22 07:15:50||1793||1793||1793||1793|0
1626938160000|2021-07-22 07:16:00|1794|1793.5|1795.5|1793.5|1795.5|1793.5|1794|1793|55
1626938170000|2021-07-22 07:16:10|||||||||31
1626938180000|2021-07-22 07:16:20|1796|1794|1798.5|1796.5|1798.5|1796.5|1796|1794|828
1626938190000|2021-07-22 07:16:30|1798|1795.5|1796.5|1795|1798|1796|1796|1794.5|711
1626938220000|2021-07-22 07:17:00|1796|1794.5|1796|1794|1796|1794.5|1796|1794|13
1626938230000|2021-07-22 07:17:10|||||||||140
1626938240000|2021-07-22 07:17:20|1796.5|1794.5|1796.5|1795|1796.5|1795|1796|1794|628
1626938250000|2021-07-22 07:17:30|1797.5|1795.5|1796.5|1794.5|1798|1796|1796.5|1794.5|268
1626938260000|2021-07-22 07:17:40|||||||||211
1626938280000|2021-07-22 07:18:00|1797|1795|1798.5|1796.5|1798.5|1796.5|1797|1795|387
1626938390000|2021-07-22 07:19:50||1797||1797||1797||1797|10
1626938400000|2021-07-22 07:20:00|1799|1797.5|1798.5|1797|1800|1798|1798.5|1797|1291
1626938410000|2021-07-22 07:20:10|1798|1796.5|1797.5|1794.5|1798|1796.5|1797.5|1794.5|243
1626938430000|2021-07-22 07:20:30||1795||1795||1795.5||1795|0
1626938440000|2021-07-22 07:20:40|1796.5|1794.5|1796.5|1794|1796.5|1794.5|1796.5|1794|276
1626938450000|2021-07-22 07:20:50||1794.5||1794.5||1795||1794.5|0
1626938460000|2021-07-22 07:21:00|1796|1794|1796|1794|1796|1794|1796|1794|0
1626938560000|2021-07-22 07:22:40|1795.5|1793.5|1795|1793|1795.5|1793.5|1795|1792|477
1626938570000|2021-07-22 07:22:50|1794.5|1792|1793.5|1791.5|1794.5|1792|1793.5|1791.5|63
1626938610000|2021-07-22 07:23:30|1794.5|1792|1795|1792.5|1795|1792.5|1794.5|1792|237
1626938620000|2021-07-22 07:23:40|||||||||69
1626938700000|2021-07-22 07:25:00|1795.5|1793|1796.5|1793.5|1797.5|1794.5|1795.5|1793|1056
1626938710000|2021-07-22 07:25:10|1796|1793|1796.5|1794|1796.5|1794|1796|1792.5|0
1626938720000|2021-07-22 07:25:20||1793.5||1794||1794||1793.5|0
1626938760000|2021-07-22 07:26:00|1797|1794.5|1798|1796|1798|1796|1797|1794.5|341
1626938770000|2021-07-22 07:26:10||1795.5||1796||1796||1795.5|69
1626938780000|2021-07-22 07:26:20|1798.5|1796.5|1800.5|1799|1800.5|1799|1798.5|1796.5|758
1626938790000|2021-07-22 07:26:30|||||||||223
1626938800000|2021-07-22 07:26:40|1800||1800.5||1800.5||1800||55
1626938880000|2021-07-22 07:28:00|1800|1798.5|1800.5|1798.5|1800.5|1798.5|1799.5|1798.5|33
1626938890000|2021-07-22 07:28:10|1800|1798|1798.5|1796.5|1800|1798|1798|1796|583
1626938900000|2021-07-22 07:28:20|1799|1797|1799|1796|1799.5|1797|1799|1796|331
1626938910000|2021-07-22 07:28:30||1796.5||1796.5||1796.5||1796.5|0
1626938920000|2021-07-22 07:28:40||1797||1797||1797||1797|0
1626938930000|2021-07-22 07:28:50||1797.5||1797||1797.5||1797|126
1626938940000|2021-07-22 07:29:00|||||||||101
1626938950000|2021-07-22 07:29:10|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|0
1626938960000|2021-07-22 07:29:20|1799|1797|1799|1797|1799|1797|1798.5|1796.5|809
1626938980000|2021-07-22 07:29:40|||||||||28
1626938990000|2021-07-22 07:29:50|||||||||10
1626939000000|2021-07-22 07:30:00|1798.5||1798.5||1798.5||1798.5||0
1626939010000|2021-07-22 07:30:10|1799|1797.5|1800|1799|1800.5|1799|1799|1797|632
1626939030000|2021-07-22 07:30:30|||||||||81
1626939090000|2021-07-22 07:31:30|1799.5|1798|1799|1797|1800.5|1798|1798|1797|3214
1626939110000|2021-07-22 07:31:50|1798.5|1796.5|1798|1796|1798.5|1796.5|1798|1796|405
1626939120000|2021-07-22 07:32:00|||||||||140
1626939260000|2021-07-22 07:34:20|1797.5|1795.5|1798|1796|1798|1796|1797|1795|401
1626939290000|2021-07-22 07:34:50|1797.5|1795.5|1796|1794|1797.5|1795.5|1796|1794|812
1626939300000|2021-07-22 07:35:00|1796.5|1794.5|1795.5|1794|1797|1795|1795.5|1794|445
1626939310000|2021-07-22 07:35:10|1796.5|1794.5|1796|1794|1796.5|1794.5|1796|1794|152
1626939340000|2021-07-22 07:35:40|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|0
1626939350000|2021-07-22 07:35:50|1797|1795|1798|1796.5|1798|1796.5|1797|1795|931
1626939360000|2021-07-22 07:36:00|1799|1797|1799|1797.5|1799|1797.5|1799|1797|180
1626939440000|2021-07-22 07:37:20|||||||||206
1626939470000|2021-07-22 07:37:50|1800|1798|1800|1797.5|1800|1798|1800|1797.5|133
1626939480000|2021-07-22 07:38:00||1798||1798||1798||1797.5|0
1626939500000|2021-07-22 07:38:20||1798.5||1798.5||1798.5||1798.5|0
1626939530000|2021-07-22 07:38:50|1800.5|1799|1802|1799.5|1802|1799.5|1800.5|1799|299
1626939580000|2021-07-22 07:39:40|1802.5|1800|1802.5|1800.5|1802.5|1800.5|1802.5|1800|0
1626939590000|2021-07-22 07:39:50|1802|1801|1802|1800.5|1802|1801|1802|1800.5|263
1626939640000|2021-07-22 07:40:40|1801.5|1801|1801.5|1799.5|1801.5|1801|1801|1799|374
1626939650000|2021-07-22 07:40:50|1801|1799|1801|1799|1801|1799|1801|1799|0
1626939660000|2021-07-22 07:41:00|||||||||27
1626939670000|2021-07-22 07:41:10|||||||||139
1626939700000|2021-07-22 07:41:40||1799.5||1799.5||1799.5||1799.5|0
1626939720000|2021-07-22 07:42:00|||||||||2
1626939730000|2021-07-22 07:42:10|1801.5||1801.5||1801.5||1801.5||0
1626939800000|2021-07-22 07:43:20|1801||1801||1801||1801||0
1626939810000|2021-07-22 07:43:30|||||||||15
1626939950000|2021-07-22 07:45:50|||||||||1104
1626939960000|2021-07-22 07:46:00|1800.5|1799|1800|1797.5|1800.5|1799|1800|1797.5|593
1626939980000|2021-07-22 07:46:20|1799.5|1797|1799|1797|1799.5|1797|1799|1797|356
1626940010000|2021-07-22 07:46:50||1797.5||1797.5||1797.5||1797.5|24
1626940020000|2021-07-22 07:47:00||1797||1797.5||1797.5||1797|4
1626940030000|2021-07-22 07:47:10|||||||||900
1626940050000|2021-07-22 07:47:30|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|0
1626940060000|2021-07-22 07:47:40||1797.5||1797||1797.5||1797|0
1626940080000|2021-07-22 07:48:00||1797.5||1797||1797.5||1797|183
1626940100000|2021-07-22 07:48:20||1797.5||1797.5||1797.5||1797.5|0
1626940130000|2021-07-22 07:48:50|1798|1797|1797.5|1796.5|1798|1797.5|1797.5|1796.5|434
1626940140000|2021-07-22 07:49:00|1797|1797|1797|1796.5|1797.5|1797|1797|1796.5|160
1626940160000|2021-07-22 07:49:20|1797.5||1797||1797.5||1797||0
1626940170000|2021-07-22 07:49:30|1796.5|1795.5|1796|1794.5|1796.5|1795.5|1796|1794.5|210
1626940180000|2021-07-22 07:49:40||1794||1794.5||1794.5||1794|279
1626940190000|2021-07-22 07:49:50|1795.5|1795.5|1796|1795|1796|1795.5|1795.5|1794.5|26
1626940200000|2021-07-22 07:50:00|1795.5|1794|1795.5|1794.5|1795.5|1794.5|1795|1794|31
1626940210000|2021-07-22 07:50:10|1796||1796||1796||1796||160
1626940250000|2021-07-22 07:50:50|1795.5|1794|1794.5|1793|1795.5|1794|1794|1792.5|307
1626940260000|2021-07-22 07:51:00|1794|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793.5|99
1626940270000|2021-07-22 07:51:10||1793||1793||1793||1793|0
1626940300000|2021-07-22 07:51:40|1794|1792.5|1794|1792|1794|1792.5|1793.5|1791.5|120
1626940350000|2021-07-22 07:52:30||1792.5||1792.5||1792.5||1792.5|0
1626940360000|2021-07-22 07:52:40|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|0
1626940380000|2021-07-22 07:53:00|1795|1793.5|1796.5|1795|1796.5|1795|1795|1793.5|1483
1626940400000|2021-07-22 07:53:20|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1626940420000|2021-07-22 07:53:40|1797.5|1796|1799|1798|1800|1798|1797.5|1796|687
1626940450000|2021-07-22 07:54:10|1798|1797.5|1800|1798.5|1800|1798.5|1798|1797|4057
1626940460000|2021-07-22 07:54:20|1800.5|1799|1801|1799.5|1801.5|1800|1800.5|1799|450
1626940470000|2021-07-22 07:54:30||1800||1799.5||1800||1799.5|0
1626940500000|2021-07-22 07:55:00||1800||1800||1800||1800|0
1626940520000|2021-07-22 07:55:20|1801.5|1800.5|1804|1803|1804|1803|1801.5|1800.5|941
1626940530000|2021-07-22 07:55:30|||||||||80
1626940550000|2021-07-22 07:55:50|1804.5|1803.5|1805|1803.5|1805.5|1803.5|1804.5|1803.5|60
1626940560000|2021-07-22 07:56:00|1804.5|1802.5|1803.5|1802|1805|1802.5|1803.5|1802|1600
1626940640000|2021-07-22 07:57:20|||||||||551
1626940710000|2021-07-22 07:58:30|||||||||41
1626940720000|2021-07-22 07:58:40|1803|1801.5|1803.5|1802.5|1803.5|1803|1803|1801.5|1239
1626940730000|2021-07-22 07:58:50|1803|1801.5|1801.5|1800|1803|1801.5|1801.5|1800|373
1626940780000|2021-07-22 07:59:40||1800.5||1800.5||1800.5||1800|12
1626940790000|2021-07-22 07:59:50|1800.5|1800|1803|1801.5|1803|1801.5|1800.5|1800|182
1626940800000|2021-07-22 08:00:00|1802.5|1800.5|1802.5|1801.5|1802.5|1801.5|1802.5|1800.5|108
1626940820000|2021-07-22 08:00:20||1801||1800.5||1801||1800.5|373
1626940840000|2021-07-22 08:00:40|||||||||20
1626940900000|2021-07-22 08:01:40|1802||1801.5||1802||1801.5||0
1626940930000|2021-07-22 08:02:10|1802|1801|1802|1800.5|1802|1801|1802|1800.5|378
1626940940000|2021-07-22 08:02:20|1801.5||1801.5||1801.5||1801.5||0
1626940950000|2021-07-22 08:02:30|1802||1802||1802||1802||0
1626940970000|2021-07-22 08:02:50|1801.5||1801.5||1801.5||1801.5||0
1626940990000|2021-07-22 08:03:10|1801|1800|1800.5|1799.5|1801|1800|1800|1798.5|1171
1626941030000|2021-07-22 08:03:50|1800|1798.5|1799.5|1798.5|1800|1798.5|1799.5|1798.5|272
1626941060000|2021-07-22 08:04:20|||||||||55
1626941070000|2021-07-22 08:04:30|||||||||97
1626941100000|2021-07-22 08:05:00|1799|1797.5|1797.5|1795.5|1799|1797.5|1797.5|1795.5|212
1626941130000|2021-07-22 08:05:30|1798|1796|1797.5|1796|1798|1796|1797.5|1796|0
1626941160000|2021-07-22 08:06:00|||||||||356
1626941180000|2021-07-22 08:06:20||1796.5||1796.5||1796.5||1796.5|0
1626941190000|2021-07-22 08:06:30|1798|1797|1798|1797|1798|1797|1798|1797|116
1626941200000|2021-07-22 08:06:40|1799||1799||1799||1799||63
1626941210000|2021-07-22 08:06:50|1798.5|1796.5|1798|1796.5|1798.5|1796.5|1798|1796.5|0
1626941230000|2021-07-22 08:07:10|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|0
1626941260000|2021-07-22 08:07:40|1798|1796.5|1798.5|1797|1798.5|1797|1798|1796.5|0
1626941300000|2021-07-22 08:08:20|1798|1796.5|1802.5|1800.5|1802.5|1800.5|1798|1796.5|1752
1626941320000|2021-07-22 08:08:40|1803|1801|1801|1799|1803.5|1802|1801|1799|5286
1626941330000|2021-07-22 08:08:50||1799.5||1799.5||1799.5||1799.5|0
1626941460000|2021-07-22 08:11:00|1800.5|1799|1798.5|1798|1800.5|1799|1798.5|1798|290
1626941470000|2021-07-22 08:11:10||1797||1797||1797||1797|141
1626941490000|2021-07-22 08:11:30|1798|1796.5|1798|1796.5|1798|1796.5|1798|1796.5|125
1626941540000|2021-07-22 08:12:20|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|63
1626941550000|2021-07-22 08:12:30|1798||1798||1798||1798||0
1626941560000|2021-07-22 08:12:40|1797.5|1796.5|1796.5|1795|1797.5|1796.5|1796.5|1795|161
1626941570000|2021-07-22 08:12:50|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|0
1626941590000|2021-07-22 08:13:10|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1626941640000|2021-07-22 08:14:00||1795.5||1795.5||1795.5||1795.5|54
1626941650000|2021-07-22 08:14:10||1795||1795||1795||1795|0
1626941660000|2021-07-22 08:14:20|1797.5|1796|1799|1798|1799|1798|1797.5|1796|889
1626941670000|2021-07-22 08:14:30|1798.5|1798.5|1799|1798.5|1799|1798.5|1798.5|1798|266
1626941680000|2021-07-22 08:14:40|1799.5||1799.5||1799.5||1799.5||75
1626941690000|2021-07-22 08:14:50|1800||1800||1800||1800||0
1626941710000|2021-07-22 08:15:10|1800.5|1799|1802.5|1801.5|1802.5|1801.5|1800.5|1799|4330
1626941720000|2021-07-22 08:15:20|1803|1802|1802.5|1801|1804.5|1802.5|1802.5|1801|845
1626941730000|2021-07-22 08:15:30||1801.5||1801.5||1801.5||1801.5|0
1626941760000|2021-07-22 08:16:00|1802|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|552
1626941770000|2021-07-22 08:16:10|1801|1800|1801|1800|1801|1800.5|1800.5|1799|516
1626941780000|2021-07-22 08:16:20|1801.5||1801||1801.5||1801||64
1626941840000|2021-07-22 08:17:20|||||||||1061
1626941880000|2021-07-22 08:18:00||1799.5||1800||1800||1799.5|297
1626941900000|2021-07-22 08:18:20|||||||||4
1626941910000|2021-07-22 08:18:30|1800.5|1799.5|1798.5|1797|1801|1799.5|1798.5|1797|3012
1626941920000|2021-07-22 08:18:40|1799||1798.5||1799||1798.5||0
1626941930000|2021-07-22 08:18:50|1798|1797.5|1797|1795.5|1798.5|1797.5|1797|1795.5|536
1626941940000|2021-07-22 08:19:00||1796||1796||1796||1796|0
1626941970000|2021-07-22 08:19:30|1797.5||1797.5||1797.5||1797.5||302
1626941990000|2021-07-22 08:19:50|1797||1797||1797||1797||0
1626942020000|2021-07-22 08:20:20|1796.5|1795.5|1796|1794|1796.5|1795.5|1796|1793.5|780
1626942080000|2021-07-22 08:21:20||1794.5||1794.5||1794.5||1794.5|0
1626942090000|2021-07-22 08:21:30|1795.5|1794|1798|1796.5|1798|1797|1795.5|1794|3432
1626942100000|2021-07-22 08:21:40||1797||1797||1797||1797|162
1626942110000|2021-07-22 08:21:50|1798.5|1797.5|1800.5|1798.5|1800.5|1799|1798.5|1797.5|591
1626942120000|2021-07-22 08:22:00|1799.5|1799.5|1800.5|1799|1800.5|1799.5|1799.5|1798.5|600
1626942130000|2021-07-22 08:22:10|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|0
1626942140000|2021-07-22 08:22:20||1799||1798.5||1799||1798.5|0
1626942210000|2021-07-22 08:23:30|1800.5|1799|1802|1800|1802|1800|1800.5|1799|532
1626942220000|2021-07-22 08:23:40|||||||||500
1626942240000|2021-07-22 08:24:00|1802.5|1801|1803|1802|1804.5|1803|1802|1801|1865
1626942260000|2021-07-22 08:24:20|1803.5||1803.5||1803.5||1803.5||0
1626942280000|2021-07-22 08:24:40|1803|1802.5|1803|1802|1803|1802.5|1803|1802|0
1626942290000|2021-07-22 08:24:50|1802.5|1801.5|1802|1800|1802.5|1802|1802|1800|807
1626942300000|2021-07-22 08:25:00|1802.5||1802||1802.5||1802||70
1626942360000|2021-07-22 08:26:00|1801||1801||1801||1801||0
1626942390000|2021-07-22 08:26:30|1802|1800.5|1803.5|1801.5|1803.5|1801.5|1802|1800.5|469
1626942400000|2021-07-22 08:26:40|1803||1803||1803||1803||0
1626942420000|2021-07-22 08:27:00|1803.5||1803.5||1803.5||1803.5||0
1626942450000|2021-07-22 08:27:30|||||||||24
1626942530000|2021-07-22 08:28:50|||||||||98
1626942540000|2021-07-22 08:29:00|||||||||2
1626942550000|2021-07-22 08:29:10|||||||||1320
1626942590000|2021-07-22 08:29:50|1804|1802|1805|1803|1805|1804|1804|1802|863
1626942620000|2021-07-22 08:30:20|1804.5|1802.5|1803|1802|1804.5|1803|1803|1802|247
1626942630000|2021-07-22 08:30:30|1802.5|1802.5|1804.5|1802.5|1804.5|1803|1802.5|1802|440
1626942640000|2021-07-22 08:30:40||1802||1802.5||1802.5||1802|840
1626942650000|2021-07-22 08:30:50|||||||||54
1626942690000|2021-07-22 08:31:30|1804||1803.5||1804||1803.5||0
1626942700000|2021-07-22 08:31:40|||||||||97
1626942720000|2021-07-22 08:32:00|1804|1803|1804|1802.5|1804|1803|1804|1802.5|484
1626942740000|2021-07-22 08:32:20|1804.5|1803|1805|1803.5|1805|1804|1804.5|1803|590
1626942790000|2021-07-22 08:33:10|1804.5|1802.5|1804.5|1803|1804.5|1803|1803.5|1802.5|601
1626942810000|2021-07-22 08:33:30||1803.5||1803.5||1803.5||1803.5|0
1626942860000|2021-07-22 08:34:20|1805|1803|1803.5|1802|1805|1803|1802.5|1801.5|940
1626942900000|2021-07-22 08:35:00|1804|1802.5|1804.5|1802.5|1804.5|1802.5|1804|1802.5|0
1626942910000|2021-07-22 08:35:10|||||||||54
1626942960000|2021-07-22 08:36:00||1802||1802||1802||1802|193
1626943020000|2021-07-22 08:37:00||1802.5||1802||1802.5||1802|96
1626943140000|2021-07-22 08:39:00|1805|1802.5|1806|1804.5|1806.5|1804.5|1805|1802.5|790
1626943200000|2021-07-22 08:40:00|1805.5|1804|1804.5|1803.5|1805.5|1804|1804.5|1803.5|275
1626943210000|2021-07-22 08:40:10||1804||1803.5||1804||1803.5|0
1626943220000|2021-07-22 08:40:20|1805.5|1804|1806|1804.5|1806|1804.5|1805.5|1804|64
1626943260000|2021-07-22 08:41:00||1805||1805||1805||1805|1042
1626943300000|2021-07-22 08:41:40|1805.5|1804.5|1804.5|1803.5|1805.5|1804.5|1804.5|1803|873
1626943320000|2021-07-22 08:42:00|||||||||1036
1626943350000|2021-07-22 08:42:30|1804|1803|1804|1802.5|1804|1803|1804|1802.5|27
1626943370000|2021-07-22 08:42:50|||||||||6
1626943430000|2021-07-22 08:43:50|||||||||550
1626943460000|2021-07-22 08:44:20|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|56
1626943470000|2021-07-22 08:44:30||1803.5||1803.5||1803.5||1803.5|0
1626943500000|2021-07-22 08:45:00|||||||||3205
1626943510000|2021-07-22 08:45:10|1804|1803|1804.5|1803.5|1804.5|1803.5|1804|1802.5|1109
1626943550000|2021-07-22 08:45:50||1804||1803.5||1804||1803.5|134
1626943560000|2021-07-22 08:46:00|||||||||155
1626943580000|2021-07-22 08:46:20||1803||1803.5||1803.5||1803|214
1626943640000|2021-07-22 08:47:20|1804|1803|1804.5|1803.5|1804.5|1803.5|1804|1803|727
1626943700000|2021-07-22 08:48:20|1804|1803|1804|1802.5|1804.5|1803|1803.5|1802|1891
1626943760000|2021-07-22 08:49:20|1803.5|1802|1802.5|1801.5|1803.5|1802|1802|1801|575
1626943770000|2021-07-22 08:49:30|1802|1801|1799.5|1798|1802|1801|1799.5|1797.5|727
1626943780000|2021-07-22 08:49:40|1800|1798.5|1799.5|1798.5|1800.5|1798.5|1799.5|1798.5|154
1626943790000|2021-07-22 08:49:50||1798||1798||1798||1798|139
1626943800000|2021-07-22 08:50:00|1799||1799||1799||1799||0
1626943810000|2021-07-22 08:50:10|1799.5|1798.5|1800.5|1798.5|1800.5|1799.5|1799.5|1798.5|541
1626943850000|2021-07-22 08:50:50||1799.5||1799.5||1799.5||1799.5|0
1626943890000|2021-07-22 08:51:30|1801|1800|1802.5|1801|1802.5|1801|1801|1800|878
1626943900000|2021-07-22 08:51:40|1802|1800.5|1802|1801|1802|1801|1802|1800.5|56
1626943910000|2021-07-22 08:51:50||1800.5||1800.5||1801||1800.5|75
1626943970000|2021-07-22 08:52:50||1801||1801.5||1801.5||1801|0
1626944010000|2021-07-22 08:53:30|1801.5|1801|1801.5|1800.5|1801.5|1801|1801.5|1800.5|515
1626944020000|2021-07-22 08:53:40||1800||1800||1800.5||1800|235
1626944040000|2021-07-22 08:54:00||1800.5||1800.5||1800.5||1800.5|0
1626944070000|2021-07-22 08:54:30|||||||||10
1626944110000|2021-07-22 08:55:10|1802|1801|1805|1803.5|1805|1803.5|1802|1800.5|3327
1626944120000|2021-07-22 08:55:20|1804.5||1804.5||1804.5||1804.5||0
1626944130000|2021-07-22 08:55:30|1805||1805||1805||1805||0
1626944140000|2021-07-22 08:55:40|1804.5||1804.5||1804.5||1804.5||0
1626944150000|2021-07-22 08:55:50|||||||||2
1626944160000|2021-07-22 08:56:00|||||||||268
1626944180000|2021-07-22 08:56:20|||||||||500
1626944230000|2021-07-22 08:57:10|1804|1804|1804|1803|1804|1804|1804|1803|176
1626944260000|2021-07-22 08:57:40|1804.5||1804.5||1804.5||1804.5||0
1626944270000|2021-07-22 08:57:50|||||||||60
1626944320000|2021-07-22 08:58:40|1804||1804||1804.5||1804||653
1626944330000|2021-07-22 08:58:50|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|0
1626944340000|2021-07-22 08:59:00|||||||||233
1626944410000|2021-07-22 09:00:10|1804|1803|1805.5|1804|1806|1804.5|1803.5|1802.5|2980
1626944430000|2021-07-22 09:00:30||1804.5||1804.5||1804.5||1804.5|1
1626944440000|2021-07-22 09:00:40|1805|1804|1804|1803.5|1805|1804|1804|1802.5|916
1626944450000|2021-07-22 09:00:50|1804.5|1804|1804.5|1804|1804.5|1804|1804.5|1804|139
1626944460000|2021-07-22 09:01:00|||||||||14
1626944480000|2021-07-22 09:01:20|||||||||16
1626944500000|2021-07-22 09:01:40|1804|1803.5|1804.5|1802.5|1804.5|1803.5|1804|1802.5|90
1626944510000|2021-07-22 09:01:50||1803.5||1803.5||1803.5||1803|125
1626944530000|2021-07-22 09:02:10|1805|1804|1805.5|1804|1805.5|1804|1805|1804|348
1626944550000|2021-07-22 09:02:30|1805|1803.5|1805|1804|1805|1804|1805|1803.5|278
1626944580000|2021-07-22 09:03:00|1805.5||1805.5||1805.5||1805.5||60
1626944590000|2021-07-22 09:03:10|1806|1804.5|1806|1805|1806.5|1805|1806|1804.5|804
1626944600000|2021-07-22 09:03:20|1806.5|1805.5|1806.5|1805.5|1806.5|1806|1806.5|1805.5|334
1626944640000|2021-07-22 09:04:00|||||||||11
1626944650000|2021-07-22 09:04:10|1806||1806.5||1806.5||1806||110
1626944720000|2021-07-22 09:05:20|1807|1806|1808|1806|1808|1806|1807|1806|386
1626944740000|2021-07-22 09:05:40||1806.5||1807||1807||1806.5|59
1626944770000|2021-07-22 09:06:10|1807.5||1808||1808||1807.5||496
1626944780000|2021-07-22 09:06:20|||||||||50
1626944790000|2021-07-22 09:06:30|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806|1062
1626944810000|2021-07-22 09:06:50|1807|1806|1807|1806|1807|1806|1806.5|1805.5|486
1626944820000|2021-07-22 09:07:00|1807.5||1807.5||1807.5||1807.5||0
1626944830000|2021-07-22 09:07:10|1807||1807||1807||1807||0
1626944850000|2021-07-22 09:07:30|||||||||42
1626944860000|2021-07-22 09:07:40|||||||||103
1626944920000|2021-07-22 09:08:40|1806.5|1805.5|1807|1805.5|1807|1805.5|1806.5|1805.5|843
1626944960000|2021-07-22 09:09:20|1807.5|1806|1807.5|1806.5|1807.5|1806.5|1807.5|1806|55
1626945030000|2021-07-22 09:10:30|1808|1807|1809.5|1808|1809.5|1808|1808|1807|733
1626945050000|2021-07-22 09:10:50|1809||1809||1809||1809||244
1626945060000|2021-07-22 09:11:00|||||||||123
1626945070000|2021-07-22 09:11:10|1809.5||1809.5||1809.5||1809.5||120
1626945130000|2021-07-22 09:12:10|||||||||120
1626945230000|2021-07-22 09:13:50|1810|1808.5|1810.5|1809|1811|1809|1810|1808.5|877
1626945260000|2021-07-22 09:14:20|||||||||891
1626945280000|2021-07-22 09:14:40|1811|1809.5|1811|1810|1811|1810|1811|1809.5|2
1626945290000|2021-07-22 09:14:50|1812|1810.5|1812.5|1811|1812.5|1811|1812|1810.5|266
1626945310000|2021-07-22 09:15:10||1811.5||1811||1811.5||1811|0
1626945340000|2021-07-22 09:15:40|||||||||498
1626945350000|2021-07-22 09:15:50|1813|1811.5|1813|1812|1813|1812|1813|1811.5|425
1626945370000|2021-07-22 09:16:10|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|577
1626945390000|2021-07-22 09:16:30|||||||||1000
1626945400000|2021-07-22 09:16:40|1812|1811|1811|1809|1812|1811|1810.5|1808.5|1319
1626945410000|2021-07-22 09:16:50|1810.5||1810.5||1810.5||1810.5||0
1626945420000|2021-07-22 09:17:00|||||||||80
1626945470000|2021-07-22 09:17:50|1810||1810||1810||1810||0
1626945480000|2021-07-22 09:18:00|1810.5|1809.5|1811|1810.5|1811|1810.5|1810.5|1809.5|602
1626945490000|2021-07-22 09:18:10|1810.5|1809.5|1810.5|1809|1810.5|1809.5|1810.5|1809|9
1626945500000|2021-07-22 09:18:20|||||||||30
1626945540000|2021-07-22 09:19:00|1811|1809.5|1810.5|1809|1811|1809.5|1810.5|1809|11
1626945580000|2021-07-22 09:19:40|||||||||110
1626945600000|2021-07-22 09:20:00|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|139
1626945650000|2021-07-22 09:20:50|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|0
1626945710000|2021-07-22 09:21:50|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|0
1626945740000|2021-07-22 09:22:20|1811.5|1810|1812|1811|1812|1811|1811.5|1810|440
1626945750000|2021-07-22 09:22:30|1812.5|1811.5|1814|1812.5|1814|1812.5|1812.5|1811.5|385
1626945770000|2021-07-22 09:22:50|1813.5||1813.5||1813.5||1813.5||0
1626945780000|2021-07-22 09:23:00|||||||||91
1626945810000|2021-07-22 09:23:30|1814||1814||1814||1814||0
1626945820000|2021-07-22 09:23:40||1813||1813||1813||1813|273
1626945840000|2021-07-22 09:24:00|1813.5|1812.5|1814|1813|1814|1813|1813.5|1812.5|210
1626945940000|2021-07-22 09:25:40|1814.5|1813.5|1815.5|1813.5|1815.5|1814|1814.5|1813.5|943
1626945950000|2021-07-22 09:25:50||1814||1814||1814||1814|0
1626945960000|2021-07-22 09:26:00|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|706
1626945990000|2021-07-22 09:26:30|1815|1814|1817.5|1815.5|1817.5|1816|1815|1813.5|2761
1626946020000|2021-07-22 09:27:00||1816||1816||1816||1816|497
1626946040000|2021-07-22 09:27:20||1816.5||1816.5||1816.5||1816.5|0
1626946060000|2021-07-22 09:27:40|1818|1817|1818.5|1817.5|1818.5|1817.5|1818|1817|268
1626946070000|2021-07-22 09:27:50||1817||1817||1817||1816.5|106
1626946190000|2021-07-22 09:29:50|1818|1816.5|1817|1816|1818|1816.5|1817|1816|833
1626946200000|2021-07-22 09:30:00|1816.5|1815.5|1815|1813|1816.5|1815.5|1815|1813|1697
1626946260000|2021-07-22 09:31:00|1814.5|1812.5|1814|1812.5|1814.5|1812.5|1814|1812.5|109
1626946280000|2021-07-22 09:31:20|1814.5|1813|1814.5|1813|1815|1813|1814.5|1813|0
1626946290000|2021-07-22 09:31:30|||||||||1020
1626946370000|2021-07-22 09:32:50|||||||||100
1626946420000|2021-07-22 09:33:40|1815|1813.5|1815|1813.5|1815.5|1814|1815|1813|105
1626946430000|2021-07-22 09:33:50|1815.5|1814|1817|1815|1817|1815|1815.5|1814|572
1626946440000|2021-07-22 09:34:00|||||||||37
1626946470000|2021-07-22 09:34:30|||||||||54
1626946480000|2021-07-22 09:34:40||1815.5||1815.5||1816||1815.5|212
1626946560000|2021-07-22 09:36:00|1816|1815|1816|1814.5|1816|1815|1816|1814.5|1349
1626946570000|2021-07-22 09:36:10|1815.5|1814|1818|1816|1818|1816|1815|1813.5|2088
1626946640000|2021-07-22 09:37:20|1819|1816.5|1818.5|1817.5|1819|1818|1818.5|1816.5|187
1626946650000|2021-07-22 09:37:30|1819|1818|1818.5|1817|1819|1818|1818.5|1817|620
1626946700000|2021-07-22 09:38:20|1818|1817.5|1818.5|1817.5|1818.5|1817.5|1818|1817.5|604
1626946710000|2021-07-22 09:38:30|1819|1818|1819|1818|1819|1818|1819|1818|59
1626946760000|2021-07-22 09:39:20|||||||||600
1626946770000|2021-07-22 09:39:30|||||||||150
1626946810000|2021-07-22 09:40:10|||||||||776
1626946830000|2021-07-22 09:40:30|1819.5|1818.5|1819|1818|1820|1819|1818.5|1818|1758
1626946860000|2021-07-22 09:41:00|||||||||102
1626946880000|2021-07-22 09:41:20|1819.5|1817.5|1820.5|1819|1820.5|1820|1819.5|1817.5|1222
1626946900000|2021-07-22 09:41:40|||||||||800
1626946910000|2021-07-22 09:41:50|1819.5|1818.5|1819|1818|1819.5|1818.5|1818.5|1817|495
1626946950000|2021-07-22 09:42:30|1818.5||1819||1820||1818.5||1440
1626946970000|2021-07-22 09:42:50|||||||||397
1626946990000|2021-07-22 09:43:10|1819.5|1818.5|1820.5|1819|1820.5|1819|1819.5|1818.5|188
1626947000000|2021-07-22 09:43:20|||||||||550
1626947020000|2021-07-22 09:43:40||1819.5||1819.5||1819.5||1819.5|0
1626947040000|2021-07-22 09:44:00|||||||||13
1626947050000|2021-07-22 09:44:10|1821|1820|1821.5|1820|1822|1820|1821|1820|413
1626947080000|2021-07-22 09:44:40|||||||||1500
1626947140000|2021-07-22 09:45:40|||||||||39
1626947160000|2021-07-22 09:46:00|1820.5||1821.5||1821.5||1820.5||141
1626947220000|2021-07-22 09:47:00|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|0
1626947250000|2021-07-22 09:47:30|||||||||26
1626947330000|2021-07-22 09:48:50|1822.5|1821|1821.5|1820.5|1822.5|1821.5|1821.5|1820.5|729
1626947350000|2021-07-22 09:49:10|1821|1820|1821.5|1820.5|1822|1820.5|1821|1820|764
1626947370000|2021-07-22 09:49:30|1821|1820|1820|1818.5|1821|1820|1819.5|1818|1136
1626947380000|2021-07-22 09:49:40|1819.5|1818|1818.5|1817|1819.5|1818|1818.5|1816.5|342
1626947410000|2021-07-22 09:50:10|||||||||100
1626947450000|2021-07-22 09:50:50|||||||||167
1626947500000|2021-07-22 09:51:40|1818||1818||1818||1818||10
1626947550000|2021-07-22 09:52:30|||||||||227
1626947600000|2021-07-22 09:53:20|||||||||75
1626947630000|2021-07-22 09:53:50|1818.5|1817.5|1819.5|1818|1819.5|1818.5|1818.5|1817|893
1626947680000|2021-07-22 09:54:40||1818.5||1818.5||1818.5||1818.5|0
1626947690000|2021-07-22 09:54:50|1820|1819|1820|1819|1820|1819|1820|1818.5|203
1626947760000|2021-07-22 09:56:00|1819.5|1818.5|1819.5|1818.5|1819.5|1819|1819.5|1818.5|678
1626947770000|2021-07-22 09:56:10|1819|1818|1818.5|1817|1819|1818|1818.5|1816.5|768
1626947800000|2021-07-22 09:56:40|1818|1816.5|1817|1816|1818|1817|1817|1815.5|393
1626947850000|2021-07-22 09:57:30|1817.5|1816.5|1818.5|1817|1818.5|1817|1817.5|1816|1484
1626947860000|2021-07-22 09:57:40|1818|1816.5|1817|1815.5|1818|1817|1817|1815.5|363
1626947870000|2021-07-22 09:57:50|1818|1816|1818.5|1817|1818.5|1817|1818|1815.5|62
1626947910000|2021-07-22 09:58:30|1819||1819||1819||1819||0
1626947920000|2021-07-22 09:58:40|1819.5|1817.5|1819|1817|1819.5|1817.5|1819|1817|0
1626947980000|2021-07-22 09:59:40||1817.5||1818||1818||1817.5|0
1626948040000|2021-07-22 10:00:40|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|63
1626948050000|2021-07-22 10:00:50|||||||||58
1626948060000|2021-07-22 10:01:00|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|543
1626948070000|2021-07-22 10:01:10|||||||||1
1626948080000|2021-07-22 10:01:20|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1626948110000|2021-07-22 10:01:50|||||||||255
1626948170000|2021-07-22 10:02:50|1819.5|1818|1819.5|1818|1820|1818.5|1819.5|1818|686
1626948180000|2021-07-22 10:03:00|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1626948190000|2021-07-22 10:03:10|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|12
1626948240000|2021-07-22 10:04:00|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1626948250000|2021-07-22 10:04:10|||||||||65
1626948310000|2021-07-22 10:05:10|1820.5|1819|1820.5|1819.5|1820.5|1819.5|1820.5|1819|464
1626948320000|2021-07-22 10:05:20|1821||1820.5||1821||1820.5||25
1626948350000|2021-07-22 10:05:50|1820|1819|1819|1817.5|1820|1819|1819|1817|1556
1626948360000|2021-07-22 10:06:00|1818.5|1817|1818|1817|1818.5|1817|1818|1817|212
1626948380000|2021-07-22 10:06:20||1816.5||1817||1817||1816.5|325
1626948420000|2021-07-22 10:07:00|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|25
1626948430000|2021-07-22 10:07:10||1816||1816||1816||1815.5|1295
1626948450000|2021-07-22 10:07:30||1815.5||1815.5||1815.5||1815.5|56
1626948490000|2021-07-22 10:08:10|||||||||226
1626948500000|2021-07-22 10:08:20|1817||1817||1817||1816.5||0
1626948510000|2021-07-22 10:08:30|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1814.5|226
1626948540000|2021-07-22 10:09:00|1817|1815.5|1817.5|1816.5|1817.5|1816.5|1817|1815.5|361
1626948590000|2021-07-22 10:09:50|||||||||56
1626948680000|2021-07-22 10:11:20|||||||||230
1626948690000|2021-07-22 10:11:30|||||||||335
1626948700000|2021-07-22 10:11:40|1818|1817|1818|1817|1818|1817|1817.5|1816.5|500
1626948710000|2021-07-22 10:11:50|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|405
1626948720000|2021-07-22 10:12:00||1817||1817.5||1817.5||1817|116
1626948790000|2021-07-22 10:13:10|1819|1818|1819.5|1818|1819.5|1818|1819|1818|107
1626948810000|2021-07-22 10:13:30|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|0
1626948820000|2021-07-22 10:13:40|1820|1818|1820|1818|1820|1819|1820|1818|1046
1626948840000|2021-07-22 10:14:00||1818.5||1818.5||1818.5||1818.5|0
1626948850000|2021-07-22 10:14:10||1818||1818||1818||1818|74
1626948860000|2021-07-22 10:14:20||1818.5||1818.5||1818.5||1818.5|0
1626948870000|2021-07-22 10:14:30|1820.5|1819|1820.5|1819|1820.5|1819|1820.5|1819|0
1626948890000|2021-07-22 10:14:50||1819.5||1820||1820||1819|0
1626948900000|2021-07-22 10:15:00||1819.5||1820||1820||1819.5|310
1626948920000|2021-07-22 10:15:20|1820|1819.5|1819.5|1818.5|1820|1819.5|1819.5|1818.5|1479
1626948930000|2021-07-22 10:15:30|||||||||5
1626948940000|2021-07-22 10:15:40|1820||1820.5||1820.5||1820||0
1626948950000|2021-07-22 10:15:50||1819||1819||1819||1819|0
1626948960000|2021-07-22 10:16:00|1819.5|1819.5|1820.5|1819|1820.5|1819.5|1819.5|1819|350
1626949050000|2021-07-22 10:17:30|||||||||36
1626949070000|2021-07-22 10:17:50||1819.5||1819.5||1819.5||1819.5|0
1626949080000|2021-07-22 10:18:00|1821|1820|1820.5|1819|1821|1820|1820.5|1819|369
1626949090000|2021-07-22 10:18:10|1820||1820||1820||1820||0
1626949100000|2021-07-22 10:18:20|||||||||2
1626949130000|2021-07-22 10:18:50|1820.5||1820.5||1820.5||1820.5||0
1626949140000|2021-07-22 10:19:00||1819.5||1819.5||1819.5||1819.5|0
1626949150000|2021-07-22 10:19:10||1819||1819||1819||1819|0
1626949190000|2021-07-22 10:19:50|||||||||247
1626949200000|2021-07-22 10:20:00||1819.5||1819.5||1819.5||1819.5|2
1626949210000|2021-07-22 10:20:10|1821|1820|1822.5|1821|1822.5|1821|1821|1820|1175
1626949220000|2021-07-22 10:20:20|1823|1821.5|1823.5|1822|1823.5|1822|1823|1821.5|196
1626949270000|2021-07-22 10:21:10|1824|1821.5|1823|1821.5|1824|1821.5|1822.5|1821.5|971
1626949320000|2021-07-22 10:22:00|1822.5|1821|1822.5|1821|1822.5|1821|1822|1821|445
1626949340000|2021-07-22 10:22:20|1823||1823||1823||1823||5
1626949350000|2021-07-22 10:22:30|1822.5||1822.5||1822.5||1822.5||0
1626949440000|2021-07-22 10:24:00|||||||||300
1626949500000|2021-07-22 10:25:00|1822|1821.5|1823|1822|1823|1822|1822|1821|525
1626949560000|2021-07-22 10:26:00|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|103
1626949660000|2021-07-22 10:27:40|1823|1822|1823.5|1822.5|1823.5|1822.5|1823|1822|170
1626949690000|2021-07-22 10:28:10|1823|1822|1823|1822|1823|1822|1823|1822|887
1626949700000|2021-07-22 10:28:20|1823.5||1823||1823.5||1823||0
1626949770000|2021-07-22 10:29:30|1822.5|1821.5|1821.5|1820|1822.5|1821.5|1821.5|1820|1416
1626949780000|2021-07-22 10:29:40|1821|1819.5|1821|1819.5|1821|1819.5|1821|1819|342
1626949790000|2021-07-22 10:29:50|1821.5|1820|1821.5|1820|1821.5|1820|1821.5|1820|0
1626949880000|2021-07-22 10:31:20|1821||1821||1821||1821||5
1626950010000|2021-07-22 10:33:30|1821.5|1820.5|1822.5|1821|1823|1821.5|1821.5|1820.5|404
1626950020000|2021-07-22 10:33:40|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|0
1626950030000|2021-07-22 10:33:50|||||||||28
1626950060000|2021-07-22 10:34:20|1822.5|1821|1822.5|1821|1823|1821|1822.5|1821|0
1626950070000|2021-07-22 10:34:30||1821.5||1821.5||1821.5||1821.5|0
1626950080000|2021-07-22 10:34:40|1823|1822|1823|1822|1823|1822|1823|1822|67
1626950090000|2021-07-22 10:34:50|||||||||5
1626950140000|2021-07-22 10:35:40|1823.5|1822.5|1823|1821.5|1823.5|1822.5|1822.5|1821.5|1827
1626950150000|2021-07-22 10:35:50|||||||||26
1626950160000|2021-07-22 10:36:00|1822.5||1822.5||1822.5||1822.5||0
1626950190000|2021-07-22 10:36:30|1823|1822|1823|1822|1823|1822|1823|1822|63
1626950230000|2021-07-22 10:37:10|1822.5|1821.5|1822.5|1821|1822.5|1821.5|1822|1820.5|872
1626950240000|2021-07-22 10:37:20|1823||1823||1823||1823||125
1626950270000|2021-07-22 10:37:50|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|0
1626950290000|2021-07-22 10:38:10|1822|1821|1821.5|1820|1822|1821|1821.5|1820|432
1626950300000|2021-07-22 10:38:20|1821|1819.5|1820|1819|1821|1819.5|1820|1819|811
1626950400000|2021-07-22 10:40:00|1819.5|1818.5|1818.5|1817|1819.5|1818.5|1818.5|1816.5|976
1626950460000|2021-07-22 10:41:00|1819|1817.5|1819|1818|1819.5|1818.5|1819|1817.5|1269
1626950480000|2021-07-22 10:41:20|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1626950520000|2021-07-22 10:42:00|||||||||484
1626950590000|2021-07-22 10:43:10||1819||1818.5||1819||1818.5|10
1626950730000|2021-07-22 10:45:30|||||||||30
1626950760000|2021-07-22 10:46:00|1819||1819||1819||1819||2
1626950810000|2021-07-22 10:46:50|1819.5|1818|1818|1817|1819.5|1818|1818|1816.5|3444
1626950820000|2021-07-22 10:47:00|1818.5|1817.5|1819|1818|1819|1818|1818|1817.5|1094
1626950830000|2021-07-22 10:47:10|1818.5|1817.5|1818.5|1817|1819|1817.5|1817.5|1817|1106
1626950840000|2021-07-22 10:47:20|1818||1818||1818||1818||0
1626950870000|2021-07-22 10:47:50|||||||||3
1626950890000|2021-07-22 10:48:10|||||||||34
1626950940000|2021-07-22 10:49:00|||||||||188
1626950990000|2021-07-22 10:49:50|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818|1817.5|250
1626951000000|2021-07-22 10:50:00||1818||1818||1818||1818|0
1626951010000|2021-07-22 10:50:10|1819|1818.5|1819|1818|1819|1818.5|1819|1818|694
1626951040000|2021-07-22 10:50:40|1818.5|1817.5|1818.5|1817.5|1819|1817.5|1818.5|1817.5|136
1626951080000|2021-07-22 10:51:20|1819|1818|1819|1818|1819|1818|1819|1818|61
1626951090000|2021-07-22 10:51:30|||||||||6
1626951110000|2021-07-22 10:51:50|||||||||86
1626951120000|2021-07-22 10:52:00|1819.5|1818.5|1820|1819|1820|1819|1819.5|1818.5|525
1626951210000|2021-07-22 10:53:30|1819.5|1818.5|1818.5|1817|1819.5|1818.5|1818|1817|1261
1626951220000|2021-07-22 10:53:40|1818|1816.5|1817|1816.5|1818|1816.5|1817|1816|408
1626951230000|2021-07-22 10:53:50|1817.5|1817|1818.5|1817|1818.5|1817|1817.5|1817|184
1626951240000|2021-07-22 10:54:00|||||||||108
1626951260000|2021-07-22 10:54:20|1818||1817.5||1818||1817.5||108
1626951270000|2021-07-22 10:54:30|||||||||56
1626951280000|2021-07-22 10:54:40|||||||||38
1626951290000|2021-07-22 10:54:50|||||||||14
1626951300000|2021-07-22 10:55:00|1818.5||1818.5||1818.5||1817.5||478
1626951310000|2021-07-22 10:55:10|1817.5||1817.5||1817.5||1817.5||131
1626951320000|2021-07-22 10:55:20|||||||||8
1626951340000|2021-07-22 10:55:40|||||||||40
1626951360000|2021-07-22 10:56:00|1818|1817.5|1818.5|1817.5|1819.5|1817.5|1818|1817.5|24
1626951370000|2021-07-22 10:56:10|1818||1818||1818||1818||0
1626951380000|2021-07-22 10:56:20|1819|1818|1819.5|1818.5|1819.5|1818.5|1819|1818|244
1626951400000|2021-07-22 10:56:40|1820|1819|1820|1819|1820|1819|1820|1819|76
1626951410000|2021-07-22 10:56:50|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|187
1626951420000|2021-07-22 10:57:00|1819|1818|1819|1818|1819|1818|1818.5|1818|309
1626951430000|2021-07-22 10:57:10||1818.5||1818.5||1818.5||1818.5|28
1626951440000|2021-07-22 10:57:20|1819.5||1819.5||1819.5||1819.5||46
1626951450000|2021-07-22 10:57:30||1818||1818||1818||1818|102
1626951470000|2021-07-22 10:57:50|||||||||510
1626951490000|2021-07-22 10:58:10|||||||||72
1626951510000|2021-07-22 10:58:30|1819||1819||1819||1818.5||157
1626951520000|2021-07-22 10:58:40|||||||||256
1626951530000|2021-07-22 10:58:50|||||||||1
1626951550000|2021-07-22 10:59:10|||||||||126
1626951560000|2021-07-22 10:59:20|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818|104
1626951570000|2021-07-22 10:59:30|||||||||120
1626951580000|2021-07-22 10:59:40|||||||||190
1626951590000|2021-07-22 10:59:50||1819||1819||1819||1819|134
1626951600000|2021-07-22 11:00:00|1820||1820||1820||1820||727
1626951610000|2021-07-22 11:00:10|1819.5||1819.5||1820||1819.5||329
1626951620000|2021-07-22 11:00:20|1820||1820||1820||1820||0
1626951640000|2021-07-22 11:00:40|1819.5|1818.5|1818.5|1818|1819.5|1818.5|1818.5|1818|822
1626951660000|2021-07-22 11:01:00|1819||1819||1819||1819||53
1626951710000|2021-07-22 11:01:50|1818.5||1818.5||1818.5||1818.5||0
1626951720000|2021-07-22 11:02:00|1818|1817.5|1817.5|1817|1818|1817.5|1817.5|1817|298
1626951730000|2021-07-22 11:02:10|1818||1818||1818||1818||191
1626951760000|2021-07-22 11:02:40|1817.5|1817.5|1817|1816|1817.5|1817.5|1817|1816|660
1626951810000|2021-07-22 11:03:30|1817.5|1816.5|1819|1818|1819|1818|1817.5|1816.5|1718
1626951820000|2021-07-22 11:03:40|||||||||164
1626951850000|2021-07-22 11:04:10|||||||||77
1626951860000|2021-07-22 11:04:20|1818.5||1819||1819||1818.5||79
1626951970000|2021-07-22 11:06:10|1819.5|1818.5|1820|1818.5|1820|1818.5|1819.5|1818.5|338
1626951980000|2021-07-22 11:06:20|1820.5|1819|1821.5|1819.5|1821.5|1819.5|1820.5|1819|967
1626951990000|2021-07-22 11:06:30|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|214
1626952020000|2021-07-22 11:07:00|1822.5|1821|1822.5|1821.5|1822.5|1821.5|1822.5|1821|355
1626952030000|2021-07-22 11:07:10|||||||||82
1626952090000|2021-07-22 11:08:10|||||||||2
1626952130000|2021-07-22 11:08:50|||||||||71
1626952190000|2021-07-22 11:09:50|||||||||25
1626952220000|2021-07-22 11:10:20|||||||||73
1626952230000|2021-07-22 11:10:30|||||||||384
1626952280000|2021-07-22 11:11:20|1823.5|1822|1822|1821|1823.5|1822.5|1822|1821|1325
1626952290000|2021-07-22 11:11:30||1820.5||1820.5||1820.5||1820.5|179
1626952370000|2021-07-22 11:12:50||1821||1821||1821||1821|63
1626952390000|2021-07-22 11:13:10|1822.5|1822|1823.5|1822|1823.5|1822|1822.5|1822|801
1626952400000|2021-07-22 11:13:20|1823||1823||1823||1823||0
1626952410000|2021-07-22 11:13:30|1822.5|1821.5|1822|1821|1822.5|1821.5|1821.5|1820.5|872
1626952490000|2021-07-22 11:14:50|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|193
1626952500000|2021-07-22 11:15:00||1820||1820||1820||1820|2
1626952560000|2021-07-22 11:16:00|1821||1821||1821||1821||155
1626952630000|2021-07-22 11:17:10|1820.5|1819.5|1820.5|1819.5|1820.5|1820|1820.5|1819.5|303
1626952650000|2021-07-22 11:17:30|1821|1820|1823|1821.5|1823|1821.5|1821|1820|1929
1626952680000|2021-07-22 11:18:00|1822.5|1821|1822|1820.5|1822.5|1821|1822|1820.5|447
1626952690000|2021-07-22 11:18:10|1821.5|1820|1821|1819.5|1821.5|1820|1821|1819.5|127
1626952720000|2021-07-22 11:18:40|1820.5||1820.5||1820.5||1820.5||0
1626952830000|2021-07-22 11:20:30|1821|1820|1822|1820.5|1823|1821|1821|1819.5|793
1626952840000|2021-07-22 11:20:40||1821||1821||1821||1821|614
1626952860000|2021-07-22 11:21:00|1822.5|1821.5|1824|1822|1824|1822|1822.5|1821.5|1674
1626952870000|2021-07-22 11:21:10||1822.5||1822.5||1822.5||1822.5|313
1626952880000|2021-07-22 11:21:20|||||||||548
1626953040000|2021-07-22 11:24:00|1823.5||1823.5||1823.5||1823.5||0
1626953050000|2021-07-22 11:24:10|||||||||1
1626953160000|2021-07-22 11:26:00|1823|1821.5|1824.5|1823.5|1825.5|1824.5|1823|1821.5|10703
1626953200000|2021-07-22 11:26:40|||||||||264
1626953220000|2021-07-22 11:27:00|||||||||268
1626953280000|2021-07-22 11:28:00|||||||||496
1626953300000|2021-07-22 11:28:20|1824||1824||1824||1824||0
1626953310000|2021-07-22 11:28:30||1823||1823||1823||1823|7
1626953390000|2021-07-22 11:29:50|1823.5|1822.5|1823.5|1822.5|1824|1822.5|1823.5|1822.5|238
1626953400000|2021-07-22 11:30:00|1823|1822|1822|1821|1823|1822|1822|1821|843
1626953410000|2021-07-22 11:30:10|||||||||1
1626953430000|2021-07-22 11:30:30||1820.5||1821||1821||1820.5|25
1626953450000|2021-07-22 11:30:50|||||||||200
1626953480000|2021-07-22 11:31:20|1822.5|1821.5|1823|1822|1823.5|1822|1822.5|1821|1248
1626953660000|2021-07-22 11:34:20||1822.5||1822.5||1822.5||1822.5|191
1626953690000|2021-07-22 11:34:50|||||||||331
1626953710000|2021-07-22 11:35:10|||||||||323
1626953780000|2021-07-22 11:36:20|1822.5|1822|1823|1822|1823|1822|1822.5|1822|691
1626953790000|2021-07-22 11:36:30|1822.5||1823||1823||1822.5||79
1626953830000|2021-07-22 11:37:10|1823.5|1822.5|1824|1823|1824|1823|1823.5|1822.5|1266
1626953840000|2021-07-22 11:37:20|||||||||334
1626953850000|2021-07-22 11:37:30|1823.5||1823.5||1823.5||1823.5||3
1626953870000|2021-07-22 11:37:50|1823|1822.5|1823|1822.5|1823|1823|1823|1822.5|610
1626953930000|2021-07-22 11:38:50|||||||||181
1626953940000|2021-07-22 11:39:00|1822.5|1822|1822|1821|1822.5|1822|1822|1821|1085
1626953950000|2021-07-22 11:39:10|1821.5|1820.5|1821|1820|1822|1820.5|1821|1819.5|358
1626953960000|2021-07-22 11:39:20|||||||||77
1626954090000|2021-07-22 11:41:30|||||||||262
1626954150000|2021-07-22 11:42:30|1821.5|1820.5|1821.5|1821|1821.5|1821|1821.5|1820.5|263
1626954180000|2021-07-22 11:43:00|1821|1820.5|1819.5|1818|1821.5|1821|1819.5|1818|666
1626954190000|2021-07-22 11:43:10|||||||||1
1626954210000|2021-07-22 11:43:30|||||||||64
1626954240000|2021-07-22 11:44:00|1819||1819||1819||1818.5||178
1626954250000|2021-07-22 11:44:10|1819.5|1818.5|1819|1818.5|1819.5|1818.5|1819|1818|267
1626954260000|2021-07-22 11:44:20|||||||||79
1626954280000|2021-07-22 11:44:40|1818.5|1818|1818|1817.5|1818.5|1818|1818|1817|175
1626954290000|2021-07-22 11:44:50|1817.5|1817|1820|1819|1820.5|1819|1817.5|1815|920
1626954300000|2021-07-22 11:45:00||1818.5||1818.5||1818.5||1818.5|335
1626954310000|2021-07-22 11:45:10|1820.5|1819|1820.5|1819.5|1820.5|1819.5|1820.5|1819|0
1626954320000|2021-07-22 11:45:20||1820||1820||1820||1820|0
1626954330000|2021-07-22 11:45:30|1821|1820.5|1821|1820.5|1821|1820.5|1821|1820.5|64
1626954340000|2021-07-22 11:45:40|||||||||322
1626954360000|2021-07-22 11:46:00|||||||||11
1626954370000|2021-07-22 11:46:10|1821.5|1821|1822|1821|1822|1821|1821.5|1821|103
1626954450000|2021-07-22 11:47:30|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1819.5|587
1626954500000|2021-07-22 11:48:20|1821|1820|1821|1819.5|1821|1820|1821|1819.5|391
1626954510000|2021-07-22 11:48:30|1820.5||1820.5||1821||1820.5||0
1626954550000|2021-07-22 11:49:10|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1820|384
1626954580000|2021-07-22 11:49:40|1821||1821||1821||1821||388
1626954650000|2021-07-22 11:50:50|1820.5|1820|1820|1819|1820.5|1820|1820|1819|345
1626954680000|2021-07-22 11:51:20|1820.5|1819.5|1821|1820|1821|1820|1820.5|1819.5|500
1626954710000|2021-07-22 11:51:50|1820.5|1820.5|1821|1820|1821|1820.5|1820.5|1820|266
1626954720000|2021-07-22 11:52:00|1821.5|1820.5|1821.5|1820|1821.5|1820.5|1821.5|1820|465
1626954730000|2021-07-22 11:52:10|1822|1820.5|1823|1821.5|1823|1821.5|1822|1820.5|606
1626954740000|2021-07-22 11:52:20||1822||1822||1822||1822|0
1626954800000|2021-07-22 11:53:20||1822.5||1822.5||1822.5||1822.5|0
1626954820000|2021-07-22 11:53:40|1824|1823|1824|1822.5|1824.5|1823|1824|1822.5|211
1626954860000|2021-07-22 11:54:20|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|0
1626954870000|2021-07-22 11:54:30||1823.5||1823.5||1823.5||1823|0
1626954890000|2021-07-22 11:54:50|1825|1824|1824.5|1823.5|1825|1824|1824.5|1823.5|787
1626954920000|2021-07-22 11:55:20|1825|1824|1824.5|1823.5|1825.5|1824.5|1824.5|1823.5|1911
1626954960000|2021-07-22 11:56:00|||||||||78
1626954970000|2021-07-22 11:56:10|||||||||241
1626955010000|2021-07-22 11:56:50|1824||1824.5||1824.5||1824||477
1626955040000|2021-07-22 11:57:20|1824|1823|1824|1823.5|1824|1823.5|1824|1823|575
1626955060000|2021-07-22 11:57:40||1823||1823||1823||1823|123
1626955120000|2021-07-22 11:58:40|1823.5|1822.5|1823|1822|1823.5|1822.5|1822.5|1822|382
1626955150000|2021-07-22 11:59:10|||||||||676
1626955160000|2021-07-22 11:59:20|1822.5|1821.5|1822.5|1821.5|1822.5|1822|1822|1821|409
1626955170000|2021-07-22 11:59:30|||||||||250
1626955190000|2021-07-22 11:59:50||1821||1821.5||1821.5||1821|236
1626955230000|2021-07-22 12:00:30|||||||||11
1626955240000|2021-07-22 12:00:40|1822||1822||1822||1822||0
1626955260000|2021-07-22 12:01:00|1821.5|1821|1821.5|1821|1821.5|1821|1821.5|1821|561
1626955290000|2021-07-22 12:01:30|||||||||459
1626955380000|2021-07-22 12:03:00|1822|1821.5|1824.5|1823.5|1824.5|1823.5|1822|1821.5|2283
1626955390000|2021-07-22 12:03:10|1825|1824|1825|1824.5|1825.5|1824.5|1825|1824|2117
1626955400000|2021-07-22 12:03:20|1825.5|1825|1827.5|1826|1827.5|1826|1825|1824.5|11855
1626955410000|2021-07-22 12:03:30|1828|1826.5|1828|1827.5|1828|1827.5|1828|1826.5|1393
1626955420000|2021-07-22 12:03:40|1828.5|1828|1829.5|1829|1829.5|1829|1828.5|1827.5|848
1626955430000|2021-07-22 12:03:50|1830||1830.5||1830.5||1830||0
1626955450000|2021-07-22 12:04:10|1830||1830||1830||1830||28
1626955460000|2021-07-22 12:04:20|1829.5|1828.5|1827|1826.5|1829.5|1828.5|1827|1826.5|2802
1626955490000|2021-07-22 12:04:50||1825.5||1826||1826||1825.5|2
1626955590000|2021-07-22 12:06:30|1827.5|1826.5|1830|1829|1830.5|1830|1827.5|1826.5|1404
1626955600000|2021-07-22 12:06:40|1830.5|1829.5|1830.5|1829|1830.5|1829.5|1830.5|1829|2
1626955610000|2021-07-22 12:06:50|||||||||250
1626955620000|2021-07-22 12:07:00|1830|1828.5|1829.5|1828|1830|1828.5|1829.5|1827.5|1461
1626955630000|2021-07-22 12:07:10|1829|1827.5|1829|1827|1829|1827.5|1828.5|1827|0
1626955650000|2021-07-22 12:07:30|1828.5||1828.5||1828.5||1828.5||243
1626955660000|2021-07-22 12:07:40|1828|1826.5|1827.5|1826|1828|1826.5|1827.5|1826|0
1626955690000|2021-07-22 12:08:10|1826.5||1827.5||1827.5||1826.5||1089
1626955730000|2021-07-22 12:08:50|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|2
1626955740000|2021-07-22 12:09:00|1827|1826|1827|1825.5|1827.5|1826|1826|1825.5|378
1626955750000|2021-07-22 12:09:10|1827.5|1826|1827.5|1825.5|1827.5|1826|1827.5|1825.5|0
1626955800000|2021-07-22 12:10:00|1827||1826.5||1827||1826.5||0
1626955810000|2021-07-22 12:10:10|1826|1824.5|1824.5|1823|1826|1824.5|1824.5|1823|387
1626955820000|2021-07-22 12:10:20|||||||||149
1626955870000|2021-07-22 12:11:10|||||||||132
1626955920000|2021-07-22 12:12:00|||||||||131
1626955980000|2021-07-22 12:13:00|||||||||13
1626955990000|2021-07-22 12:13:10|1824|1822.5|1824|1822.5|1824|1823|1824|1822|342
1626956000000|2021-07-22 12:13:20|1823.5|1822|1824.5|1823|1824.5|1823|1823.5|1821.5|125
1626956050000|2021-07-22 12:14:10|1825|1823.5|1826|1824.5|1826.5|1824.5|1824.5|1823|1306
1626956060000|2021-07-22 12:14:20||1825||1825||1825||1825|0
1626956070000|2021-07-22 12:14:30|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|428
1626956080000|2021-07-22 12:14:40|||||||||198
1626956090000|2021-07-22 12:14:50|||||||||114
1626956100000|2021-07-22 12:15:00|||||||||197
1626956160000|2021-07-22 12:16:00|1825|1824|1825|1824|1825.5|1824|1825|1824|594
1626956180000|2021-07-22 12:16:20|||||||||178
1626956190000|2021-07-22 12:16:30|1824.5|1823.5|1825.5|1824|1825.5|1824|1824.5|1823.5|872
1626956320000|2021-07-22 12:18:40|1825|1823.5|1825.5|1824.5|1825.5|1824.5|1825|1823.5|646
1626956330000|2021-07-22 12:18:50|||||||||3
1626956340000|2021-07-22 12:19:00|1826|1825|1826.5|1824.5|1827|1826|1826|1824.5|2333
1626956350000|2021-07-22 12:19:10|1827|1825|1827|1826|1827|1826|1827|1825|444
1626956360000|2021-07-22 12:19:20|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|475
1626956370000|2021-07-22 12:19:30|1828|1827|1828|1827|1828|1827|1828|1827|116
1626956400000|2021-07-22 12:20:00|1827.5|1826.5|1827.5|1826|1828|1826.5|1827|1826|1008
1626956420000|2021-07-22 12:20:20|||||||||5563
1626956450000|2021-07-22 12:20:50|||||||||1
1626956510000|2021-07-22 12:21:50|||||||||95
1626956520000|2021-07-22 12:22:00|1828|1826.5|1830|1829|1830|1829|1828|1826.5|1918
1626956530000|2021-07-22 12:22:10|1830.5|1829.5|1831|1829.5|1831.5|1829.5|1830.5|1829.5|109
1626956580000|2021-07-22 12:23:00||1829||1829.5||1829.5||1829|378
1626956610000|2021-07-22 12:23:30||1830||1830||1830||1830|0
1626956630000|2021-07-22 12:23:50|1830.5|1829.5|1829.5|1829|1830.5|1829.5|1829.5|1829|1047
1626956700000|2021-07-22 12:25:00|||||||||554
1626956750000|2021-07-22 12:25:50|1829|1828.5|1828.5|1827|1829|1828.5|1828|1826.5|1267
1626956760000|2021-07-22 12:26:00|||||||||24
1626956790000|2021-07-22 12:26:30||1827.5||1827.5||1827.5||1827.5|0
1626956950000|2021-07-22 12:29:10|1828|1827|1828|1827.5|1828|1827.5|1828|1827|3
1626956960000|2021-07-22 12:29:20|||||||||750
1626956990000|2021-07-22 12:29:50|||||||||164
1626957000000|2021-07-22 12:30:00|1827.5|1827|1828.5|1827.5|1829|1828|1827.5|1826.5|2094
1626957020000|2021-07-22 12:30:20|||||||||1708
1626957050000|2021-07-22 12:30:50|||||||||300
1626957060000|2021-07-22 12:31:00|1829|1828|1830.5|1829.5|1831|1829.5|1829|1828|2050
1626957070000|2021-07-22 12:31:10|1831|1830|1831.5|1830|1831.5|1830|1831|1830|159
1626957080000|2021-07-22 12:31:20|||||||||1
1626957120000|2021-07-22 12:32:00|1832|1831|1832|1831|1832|1831|1832|1831|126
1626957130000|2021-07-22 12:32:10|1832.5|1831.5|1833|1831.5|1833|1831.5|1832.5|1831.5|140
1626957140000|2021-07-22 12:32:20|1832.5||1832.5||1832.5||1832.5||0
1626957150000|2021-07-22 12:32:30|||||||||2
1626957160000|2021-07-22 12:32:40|1832|1831|1831.5|1830|1832|1831.5|1831.5|1830|1239
1626957170000|2021-07-22 12:32:50|1832|1830.5|1832.5|1831.5|1832.5|1831.5|1831.5|1830.5|854
1626957180000|2021-07-22 12:33:00|1833|1832|1833|1832|1833|1832|1833|1832|161
1626957190000|2021-07-22 12:33:10||1831.5||1832||1832||1831.5|125
1626957240000|2021-07-22 12:34:00|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|43
1626957300000|2021-07-22 12:35:00|1832|1831|1831.5|1830|1832|1831|1831.5|1830|735
1626957360000|2021-07-22 12:36:00|||||||||82
1626957380000|2021-07-22 12:36:20|1831|1829.5|1830.5|1829.5|1831|1829.5|1830.5|1829.5|220
1626957400000|2021-07-22 12:36:40|1831|1830|1831.5|1830|1831.5|1830.5|1831|1830|1507
1626957490000|2021-07-22 12:38:10|1832|1830.5|1832.5|1831|1832.5|1831.5|1832|1830.5|783
1626957500000|2021-07-22 12:38:20|1833|1831.5|1833|1832|1833|1832|1833|1831.5|389
1626957580000|2021-07-22 12:39:40|||||||||110
1626957590000|2021-07-22 12:39:50|1832.5||1833||1833||1832.5||533
1626957610000|2021-07-22 12:40:10|1833.5|1832.5|1834|1833|1834|1833|1833.5|1832.5|567
1626957630000|2021-07-22 12:40:30|||||||||700
1626957660000|2021-07-22 12:41:00|1833.5|1832.5|1831.5|1830.5|1833.5|1832.5|1831.5|1830.5|46233
1626957690000|2021-07-22 12:41:30|1831|1830|1831|1829.5|1831|1830|1831|1829.5|251
1626957700000|2021-07-22 12:41:40||1830||1830||1830||1830|0
1626957720000|2021-07-22 12:42:00||1829.5||1829.5||1829.5||1829.5|0
1626957730000|2021-07-22 12:42:10|1830.5||1830.5||1830.5||1830.5||0
1626957740000|2021-07-22 12:42:20|1830|1829|1829.5|1827.5|1830|1829|1829.5|1827.5|1458
1626957890000|2021-07-22 12:44:50|1828.5|1827|1827|1825|1828.5|1827|1827|1824.5|3051
1626957900000|2021-07-22 12:45:00|1826.5|1824.5|1825|1823.5|1826.5|1824.5|1825|1823.5|275
1626957910000|2021-07-22 12:45:10|1824.5|1824|1824|1822.5|1824.5|1824|1824|1822.5|576
1626957930000|2021-07-22 12:45:30|||||||||21
1626958010000|2021-07-22 12:46:50|1824.5|1823|1825|1823.5|1825|1823.5|1824.5|1823|1330
1626958020000|2021-07-22 12:47:00|||||||||16
1626958110000|2021-07-22 12:48:30|||||||||54
1626958170000|2021-07-22 12:49:30|1825.5|1824|1827.5|1826.5|1827.5|1826.5|1825.5|1824|1589
1626958210000|2021-07-22 12:50:10|1827|1826|1826.5|1825.5|1827|1826|1826|1825.5|870
1626958230000|2021-07-22 12:50:30|1826|1825|1826|1825|1826|1825|1826|1825|148
1626958290000|2021-07-22 12:51:30|1825.5|1824.5|1825|1823.5|1825.5|1824.5|1825|1823.5|601
1626958300000|2021-07-22 12:51:40|1824.5||1824.5||1824.5||1824.5||0
1626958320000|2021-07-22 12:52:00|1825|1824|1825|1824|1825|1824|1825|1823.5|355
1626958350000|2021-07-22 12:52:30|||||||||2
1626958360000|2021-07-22 12:52:40|1824.5|1824.5|1825.5|1824|1826|1824.5|1824.5|1824|1848
1626958370000|2021-07-22 12:52:50||1824.5||1824||1824.5||1824|361
1626958380000|2021-07-22 12:53:00|1825|1824.5|1825.5|1824.5|1825.5|1824.5|1824.5|1824|372
1626958390000|2021-07-22 12:53:10|1826|1825|1827|1825.5|1827|1826.5|1826|1825|896
1626958420000|2021-07-22 12:53:40|1826.5|1825|1826.5|1825|1826.5|1825.5|1826.5|1825|127
1626958430000|2021-07-22 12:53:50||1825.5||1825.5||1825.5||1825.5|0
1626958470000|2021-07-22 12:54:30|1826|1825|1825|1824|1826.5|1825|1825|1824|2042
1626958480000|2021-07-22 12:54:40|1824.5||1824.5||1824.5||1824.5||0
1626958490000|2021-07-22 12:54:50|1825|1823.5|1824.5|1823.5|1825|1823.5|1824.5|1823.5|114
1626958510000|2021-07-22 12:55:10|1825|1824|1825|1824|1825|1824.5|1825|1824|128
1626958560000|2021-07-22 12:56:00|1824.5|1823.5|1824.5|1823.5|1825|1824|1824.5|1823.5|255
1626958580000|2021-07-22 12:56:20|1825|1824|1824.5|1823.5|1825|1824|1824.5|1823.5|123
1626958610000|2021-07-22 12:56:50|||||||||8
1626958630000|2021-07-22 12:57:10|1824|1823|1823.5|1822.5|1824|1823|1823.5|1822.5|485
1626958720000|2021-07-22 12:58:40||1823||1823||1823||1822.5|0
1626958730000|2021-07-22 12:58:50|1824||1824||1824||1824||835
1626958750000|2021-07-22 12:59:10|||||||||115
1626958770000|2021-07-22 12:59:30|1823.5|1822.5|1824|1823|1824|1823|1823.5|1822.5|562
1626958790000|2021-07-22 12:59:50|1824.5|1823.5|1825|1824|1825|1824.5|1824.5|1823.5|1401
1626958800000|2021-07-22 13:00:00|1824.5|1823.5|1827|1826|1827|1826|1824.5|1823.5|2994
1626958810000|2021-07-22 13:00:10|1827.5|1826.5|1828.5|1827.5|1828.5|1828|1827.5|1826.5|629
1626958830000|2021-07-22 13:00:30|1828|1827|1827.5|1827|1828|1827|1827.5|1827|261
1626958840000|2021-07-22 13:00:40|1828|1827.5|1828.5|1828|1828.5|1828|1828|1827.5|624
1626958850000|2021-07-22 13:00:50|1829|1828.5|1829.5|1828|1829.5|1828.5|1829|1828|142
1626958860000|2021-07-22 13:01:00|||||||||137
1626958880000|2021-07-22 13:01:20|1829|1827.5|1828.5|1827.5|1829|1827.5|1828.5|1827.5|28
1626958900000|2021-07-22 13:01:40|1829|1828|1829.5|1828|1829.5|1828|1829|1828|0
1626958920000|2021-07-22 13:02:00|1829|1827.5|1828.5|1827.5|1829|1828|1828.5|1827.5|294
1626958930000|2021-07-22 13:02:10|1829|1828|1829.5|1827.5|1829.5|1828|1829|1827.5|0
1626958940000|2021-07-22 13:02:20|1829|1828|1829|1827.5|1829|1828|1829|1827.5|0
1626958990000|2021-07-22 13:03:10|1828.5||1828.5||1828.5||1828.5||0
1626959010000|2021-07-22 13:03:30|||||||||1
1626959040000|2021-07-22 13:04:00|||||||||100
1626959050000|2021-07-22 13:04:10|1828|1827|1827.5|1826.5|1828|1827|1827|1826.5|1346
1626959060000|2021-07-22 13:04:20|||||||||49
1626959090000|2021-07-22 13:04:50|1827||1827||1827||1827||287
1626959100000|2021-07-22 13:05:00|1827.5||1827.5||1827.5||1827.5||137
1626959140000|2021-07-22 13:05:40|1828|1827|1827.5|1826.5|1828|1827|1827.5|1826.5|1171
1626959210000|2021-07-22 13:06:50|1827||1827||1827||1827||185
1626959220000|2021-07-22 13:07:00|||||||||1400
1626959250000|2021-07-22 13:07:30|||||||||105
1626959270000|2021-07-22 13:07:50|1827.5||1827.5||1827.5||1827||259
1626959290000|2021-07-22 13:08:10|1827||1827||1827||1827||91
1626959310000|2021-07-22 13:08:30||1826||1826||1826||1826|15
1626959340000|2021-07-22 13:09:00||1826.5||1826||1826.5||1826|0
1626959410000|2021-07-22 13:10:10||1826.5||1826.5||1826.5||1826.5|0
1626959420000|2021-07-22 13:10:20|1827.5|1827|1828.5|1827.5|1828.5|1828|1827.5|1827|1819
1626959440000|2021-07-22 13:10:40|||||||||180
1626959480000|2021-07-22 13:11:20|1829|1828|1828.5|1827.5|1829|1828|1828.5|1827.5|504
1626959500000|2021-07-22 13:11:40||1827||1827.5||1827.5||1827|118
1626959540000|2021-07-22 13:12:20|1828||1828||1828||1828||0
1626959550000|2021-07-22 13:12:30|1827.5|1827|1827|1826|1827.5|1827|1827|1826|497
1626959570000|2021-07-22 13:12:50|1827.5||1827||1827.5||1827||357
1626959600000|2021-07-22 13:13:20|1827.5||1827.5||1827.5||1827.5||0
1626959610000|2021-07-22 13:13:30|1827||1827||1827||1827||0
1626959620000|2021-07-22 13:13:40|||||||||265
1626959650000|2021-07-22 13:14:10||1826.5||1826.5||1826.5||1826.5|0
1626959660000|2021-07-22 13:14:20|1827.5|1827|1828|1827|1828|1827.5|1827.5|1827|908
1626959670000|2021-07-22 13:14:30||1827.5||1827.5||1827.5||1827.5|0
1626959680000|2021-07-22 13:14:40||1827||1827||1827||1827|0
1626959750000|2021-07-22 13:15:50|1828.5|1827.5|1829|1827.5|1829.5|1827.5|1828.5|1827.5|660
1626959760000|2021-07-22 13:16:00|1828.5||1828.5||1828.5||1828.5||0
1626959800000|2021-07-22 13:16:40|1829||1829||1829||1829||44
1626959810000|2021-07-22 13:16:50|1829.5|1828|1829.5|1828.5|1829.5|1828.5|1829.5|1828|377
1626959850000|2021-07-22 13:17:30|1829|1828|1828|1827|1829|1828|1827.5|1826|1003
1626959890000|2021-07-22 13:18:10|1827.5|1826|1827|1826|1827.5|1826|1827|1826|32
1626959900000|2021-07-22 13:18:20|||||||||130
1626959910000|2021-07-22 13:18:30||1826.5||1826.5||1826.5||1826.5|0
1626959920000|2021-07-22 13:18:40|1827.5||1827.5||1828||1827.5||383
1626959960000|2021-07-22 13:19:20|1827|1826|1826.5|1825|1827|1826|1826.5|1825|347
1626960000000|2021-07-22 13:20:00|||||||||2
1626960020000|2021-07-22 13:20:20|1826||1826||1826||1826||0
1626960030000|2021-07-22 13:20:30|1825.5||1825.5||1825.5||1825.5||0
1626960040000|2021-07-22 13:20:40||1824.5||1824.5||1824.5||1824.5|116
1626960050000|2021-07-22 13:20:50||1825||1824.5||1825||1824.5|106
1626960060000|2021-07-22 13:21:00|1826|1825|1826|1825|1826|1825|1826|1825|494
1626960080000|2021-07-22 13:21:20|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|113
1626960090000|2021-07-22 13:21:30||1825||1825||1825||1825|0
1626960100000|2021-07-22 13:21:40|||||||||419
1626960110000|2021-07-22 13:21:50||1824.5||1824.5||1824.5||1824.5|98
1626960120000|2021-07-22 13:22:00|1825|1824|1823.5|1822|1825|1824|1823|1822|786
1626960130000|2021-07-22 13:22:10||1822.5||1822.5||1822.5||1822.5|0
1626960160000|2021-07-22 13:22:40|1824|1823|1824|1823|1824.5|1823.5|1823.5|1823|1787
1626960170000|2021-07-22 13:22:50||1823.5||1823.5||1823.5||1823.5|0
1626960190000|2021-07-22 13:23:10|1824.5|1824|1825|1824|1825|1824|1824.5|1824|733
1626960210000|2021-07-22 13:23:30|1825.5||1826||1826||1825.5||700
1626960220000|2021-07-22 13:23:40|1825.5|1825|1827.5|1826|1827.5|1826|1825.5|1825|349
1626960240000|2021-07-22 13:24:00|1828||1827.5||1828||1827.5||0
1626960340000|2021-07-22 13:25:40|||||||||221
1626960360000|2021-07-22 13:26:00||1826.5||1826.5||1826.5||1826.5|82
1626960390000|2021-07-22 13:26:30|1828|1827|1828.5|1827.5|1828.5|1827.5|1828|1827|484
1626960400000|2021-07-22 13:26:40|1829|1828|1829|1828.5|1829|1828.5|1829|1828|116
1626960420000|2021-07-22 13:27:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1826.5|939
1626960450000|2021-07-22 13:27:30|||||||||53
1626960470000|2021-07-22 13:27:50|||||||||40
1626960500000|2021-07-22 13:28:20|||||||||250
1626960560000|2021-07-22 13:29:20|||||||||100
1626960570000|2021-07-22 13:29:30|1828|1827|1827.5|1827|1828|1827|1827.5|1826|486
1626960590000|2021-07-22 13:29:50||1826.5||1826.5||1826.5||1826.5|4
1626960600000|2021-07-22 13:30:00|1829|1827|1828.5|1827.5|1829.5|1828.5|1827.5|1827|1547
1626960610000|2021-07-22 13:30:10|1829|1828|1829.5|1828|1829.5|1828.5|1829|1828|146
1626960630000|2021-07-22 13:30:30|1830|1828.5|1831.5|1830|1831.5|1830|1830|1828.5|990
1626960640000|2021-07-22 13:30:40|1831||1831||1831||1831||0
1626960650000|2021-07-22 13:30:50|1831.5||1831.5||1831.5||1831.5||0
1626960670000|2021-07-22 13:31:10|1831|1829.5|1833|1831.5|1833|1832|1830.5|1829.5|2176
1626960680000|2021-07-22 13:31:20|1832.5|1831|1832|1830.5|1832.5|1831|1832|1830.5|4
1626960690000|2021-07-22 13:31:30|1832.5|1831|1833|1831.5|1833|1832|1832|1831|1182
1626960700000|2021-07-22 13:31:40||1832||1831.5||1832||1831.5|0
1626960710000|2021-07-22 13:31:50||1832||1832||1832||1832|0
1626960720000|2021-07-22 13:32:00|1833.5|1832.5|1834|1832|1835|1833|1833.5|1832|2132
1626960770000|2021-07-22 13:32:50|||||||||825
1626960780000|2021-07-22 13:33:00|1833.5||1833.5||1833.5||1833.5||0
1626960790000|2021-07-22 13:33:10|1833|1831.5|1832.5|1831.5|1833|1831.5|1832.5|1831.5|599
1626960810000|2021-07-22 13:33:30|1832||1832.5||1832.5||1832||209
1626960820000|2021-07-22 13:33:40|1833.5|1832|1833.5|1832|1833.5|1832|1833.5|1832|320
1626960840000|2021-07-22 13:34:00|||||||||248
1626960860000|2021-07-22 13:34:20|1833||1833||1833||1833||0
1626960900000|2021-07-22 13:35:00|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832|1831.5|279
1626960920000|2021-07-22 13:35:20|1832|1831|1831|1829.5|1832|1831|1830.5|1829.5|1215
1626960930000|2021-07-22 13:35:30|1830.5||1830.5||1830.5||1830.5||0
1626960940000|2021-07-22 13:35:40|||||||||100
1626960950000|2021-07-22 13:35:50|||||||||30
1626960980000|2021-07-22 13:36:20|1830|1829|1830.5|1829|1830.5|1829|1830|1829|516
1626960990000|2021-07-22 13:36:30|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|227
1626961000000|2021-07-22 13:36:40|||||||||2
1626961010000|2021-07-22 13:36:50|1830.5|1830|1830.5|1829.5|1831|1830|1830.5|1829.5|0
1626961020000|2021-07-22 13:37:00|1830|1829|1831|1830.5|1831|1830.5|1829.5|1829|1650
1626961030000|2021-07-22 13:37:10|1831.5|1831|1831.5|1830.5|1831.5|1831|1831.5|1830.5|1131
1626961040000|2021-07-22 13:37:20|1832|1831|1832|1830.5|1832|1831.5|1832|1830.5|628
1626961060000|2021-07-22 13:37:40|||||||||2
1626961130000|2021-07-22 13:38:50|1832.5|1831|1833|1832|1833|1832|1832.5|1831|665
1626961140000|2021-07-22 13:39:00||1832.5||1832||1832.5||1832|0
1626961150000|2021-07-22 13:39:10|1832.5|1831|1832.5|1830.5|1832.5|1831|1832.5|1830.5|1106
1626961180000|2021-07-22 13:39:40|1831.5|1830|1830.5|1828.5|1831.5|1830.5|1829.5|1828.5|1191
1626961190000|2021-07-22 13:39:50||1829||1829.5||1829.5||1829|0
1626961200000|2021-07-22 13:40:00|1829.5|1829|1830|1828.5|1830.5|1829|1829.5|1828.5|557
1626961210000|2021-07-22 13:40:10|1830.5|1829|1830.5|1829|1830.5|1829|1830.5|1829|4
1626961220000|2021-07-22 13:40:20|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|524
1626961240000|2021-07-22 13:40:40|||||||||99
1626961260000|2021-07-22 13:41:00|1830.5|1829|1832|1831|1832|1831|1829.5|1829|5923
1626961270000|2021-07-22 13:41:10|||||||||60
1626961290000|2021-07-22 13:41:30|1831.5|1830.5|1830.5|1830|1831.5|1831|1830.5|1830|834
1626961300000|2021-07-22 13:41:40|1830|1829.5|1829.5|1828.5|1830|1829.5|1829.5|1828.5|307
1626961310000|2021-07-22 13:41:50|1830|1829|1830.5|1829|1830.5|1829|1830|1829|0
1626961340000|2021-07-22 13:42:20|1831|1829.5|1830.5|1829|1831|1830|1830.5|1829|1561
1626961360000|2021-07-22 13:42:40||1829.5||1829||1829.5||1829|0
1626961380000|2021-07-22 13:43:00||1829.5||1829||1829.5||1829|0
1626961410000|2021-07-22 13:43:30||1829.5||1829.5||1829.5||1829.5|39
1626961420000|2021-07-22 13:43:40||1829||1829||1829||1829|0
1626961440000|2021-07-22 13:44:00||1829.5||1829||1829.5||1829|0
1626961450000|2021-07-22 13:44:10||1829.5||1829.5||1829.5||1829.5|0
1626961490000|2021-07-22 13:44:50|1831|1830|1831|1829.5|1831|1830|1830.5|1829.5|313
1626961500000|2021-07-22 13:45:00|1831.5|1830.5|1831.5|1830.5|1831.5|1830.5|1831|1830.5|715
1626961520000|2021-07-22 13:45:20|1832|1831|1833.5|1832|1834|1832|1832|1831|644
1626961530000|2021-07-22 13:45:30||1832.5||1832.5||1832.5||1832.5|0
1626961550000|2021-07-22 13:45:50|||||||||137
1626961560000|2021-07-22 13:46:00|||||||||44
1626961580000|2021-07-22 13:46:20|||||||||510
1626961590000|2021-07-22 13:46:30|||||||||90
1626961610000|2021-07-22 13:46:50|1834|1833|1834|1833.5|1834.5|1833.5|1834|1833|59
1626961630000|2021-07-22 13:47:10|1834.5|1834|1835|1834|1835|1834|1834.5|1834|1145
1626961650000|2021-07-22 13:47:30|1834.5|1833.5|1833.5|1832.5|1834.5|1833.5|1833.5|1832.5|1301
1626961660000|2021-07-22 13:47:40|1834|1833|1835|1834|1835|1834|1834|1833|2997
1626961680000|2021-07-22 13:48:00|1835.5|1834.5|1836|1834.5|1836|1834.5|1835|1834|2142
1626961740000|2021-07-22 13:49:00|||||||||400
1626961750000|2021-07-22 13:49:10|1835.5||1835.5||1835.5||1835.5||584
1626961760000|2021-07-22 13:49:20|1835|1834|1834.5|1834|1835.5|1834.5|1834.5|1834|297
1626961770000|2021-07-22 13:49:30|||||||||66
1626961800000|2021-07-22 13:50:00|1834|1833.5|1835.5|1834|1835.5|1834|1834|1833.5|949
1626961810000|2021-07-22 13:50:10|1835||1835||1835.5||1835||137
1626961840000|2021-07-22 13:50:40|1834.5||1835||1835||1834.5||0
1626961860000|2021-07-22 13:51:00|1834.5||1835||1835||1834.5||0
1626961870000|2021-07-22 13:51:10|1834.5|1833.5|1833.5|1832.5|1834.5|1833.5|1833.5|1832.5|849
1626961880000|2021-07-22 13:51:20|||||||||137
1626961930000|2021-07-22 13:52:10|1834|1833|1834.5|1833.5|1834.5|1833.5|1834|1833|1426
1626961940000|2021-07-22 13:52:20|1835|1834|1836|1834.5|1836|1835|1835|1834|2348
1626961950000|2021-07-22 13:52:30|1836.5|1835|1837|1836|1837|1836|1836.5|1835|497
1626961980000|2021-07-22 13:53:00|1837.5||1837.5||1837.5||1837.5||46
1626961990000|2021-07-22 13:53:10|||||||||455
1626962010000|2021-07-22 13:53:30|1838|1836.5|1839|1838|1839|1838|1838|1836.5|238
1626962050000|2021-07-22 13:54:10|1839.5|1838.5|1840|1839.5|1840|1839.5|1839.5|1838.5|83
1626962060000|2021-07-22 13:54:20|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|260
1626962070000|2021-07-22 13:54:30||1838||1838||1838.5||1837.5|543
1626962150000|2021-07-22 13:55:50|||||||||146
1626962180000|2021-07-22 13:56:20|1840|1838.5|1840.5|1839.5|1840.5|1839.5|1840|1838.5|809
1626962190000|2021-07-22 13:56:30|1841|1840|1842|1840|1842|1840|1841|1840|544
1626962210000|2021-07-22 13:56:50|1843|1840.5|1843.5|1842.5|1843.5|1842.5|1843|1840.5|270
1626962220000|2021-07-22 13:57:00|1844|1843|1844|1842.5|1844|1843.5|1844|1842.5|961
1626962230000|2021-07-22 13:57:10|1843.5||1843.5||1843.5||1843.5||28
1626962240000|2021-07-22 13:57:20|1843|1841.5|1841.5|1840|1843|1841.5|1841.5|1839|858
1626962260000|2021-07-22 13:57:40|||||||||358
1626962310000|2021-07-22 13:58:30|1842|1840.5|1842.5|1841.5|1842.5|1841.5|1842|1840.5|678
1626962360000|2021-07-22 13:59:20|1843.5|1842|1843.5|1842|1843.5|1842|1842.5|1842|430
1626962370000|2021-07-22 13:59:30|1842.5||1842.5||1842.5||1842.5||0
1626962390000|2021-07-22 13:59:50|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|41
1626962440000|2021-07-22 14:00:40||1843||1842.5||1843||1842.5|76
1626962450000|2021-07-22 14:00:50|1843|1842|1843|1842|1843.5|1842|1843|1842|632
1626962460000|2021-07-22 14:01:00|||||||||100
1626962510000|2021-07-22 14:01:50|||||||||175
1626962520000|2021-07-22 14:02:00|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|302
1626962540000|2021-07-22 14:02:20|||||||||2
1626962550000|2021-07-22 14:02:30|1843|1843|1844.5|1844|1844.5|1844|1843|1843|857
1626962560000|2021-07-22 14:02:40|1845||1845.5||1845.5||1845||155
1626962570000|2021-07-22 14:02:50|1845|1844.5|1845|1844|1845|1845|1845|1844|1265
1626962580000|2021-07-22 14:03:00|1845.5||1845||1845.5||1845||0
1626962600000|2021-07-22 14:03:20|1845.5||1845.5||1845.5||1845.5||0
1626962620000|2021-07-22 14:03:40|1846|1844.5|1846|1844.5|1846.5|1844.5|1846|1844.5|567
1626962660000|2021-07-22 14:04:20||1845||1845||1845||1845|0
1626962670000|2021-07-22 14:04:30|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|191
1626962680000|2021-07-22 14:04:40|1846|1845|1846|1844.5|1846|1845|1846|1844.5|1473
1626962700000|2021-07-22 14:05:00|||||||||136
1626962710000|2021-07-22 14:05:10|1845.5|1844|1843.5|1842|1845.5|1844|1842|1840.5|2936
1626962720000|2021-07-22 14:05:20||1842.5||1842||1843||1842|320
1626962740000|2021-07-22 14:05:40||1842.5||1842.5||1842.5||1842.5|48
1626962750000|2021-07-22 14:05:50|1844|1843|1845|1844|1845|1844|1844|1843|679
1626962760000|2021-07-22 14:06:00|1845.5||1846||1846.5||1845.5||903
1626962770000|2021-07-22 14:06:10|1846.5|1844.5|1847|1845.5|1847|1845.5|1846.5|1844.5|368
1626962780000|2021-07-22 14:06:20|1846|1845|1847|1845|1847|1845|1845.5|1844.5|518
1626962790000|2021-07-22 14:06:30|1846.5||1846.5||1846.5||1846.5||0
1626962800000|2021-07-22 14:06:40|||||||||74
1626962820000|2021-07-22 14:07:00|1846||1846.5||1846.5||1846||126
1626962830000|2021-07-22 14:07:10|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845.5|94
1626962840000|2021-07-22 14:07:20||1846||1846.5||1846.5||1846|280
1626962870000|2021-07-22 14:07:50|||||||||561
1626962880000|2021-07-22 14:08:00|1847.5|1847|1848|1846.5|1848|1847|1847.5|1846.5|254
1626962910000|2021-07-22 14:08:30|1848.5|1847|1848|1846.5|1849|1848.5|1848|1846.5|1142
1626962920000|2021-07-22 14:08:40||1847||1847.5||1847.5||1847|47
1626962930000|2021-07-22 14:08:50|1848.5|1848|1849.5|1848.5|1849.5|1848.5|1848.5|1848|413
1626962940000|2021-07-22 14:09:00|1850|1848|1848.5|1847|1850|1848|1848.5|1847|493
1626962950000|2021-07-22 14:09:10|||||||||237
1626962970000|2021-07-22 14:09:30|1848|1846.5|1847|1846|1848|1846.5|1847|1846|804
1626962980000|2021-07-22 14:09:40|1846.5|1845.5|1847|1846|1847|1846|1846|1845|1596
1626962990000|2021-07-22 14:09:50||1845.5||1845.5||1845.5||1845.5|312
1626963000000|2021-07-22 14:10:00|1846.5||1846.5||1846.5||1846||137
1626963010000|2021-07-22 14:10:10|1846||1846.5||1846.5||1846||137
1626963030000|2021-07-22 14:10:30|1846|1845|1844|1843|1846.5|1845|1844|1843|5834
1626963040000|2021-07-22 14:10:40|1844.5|1843.5|1844|1843|1845|1843.5|1844|1843|1067
1626963060000|2021-07-22 14:11:00|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1843.5|1843.5|476
1626963070000|2021-07-22 14:11:10|1845||1845||1845||1845||667
1626963130000|2021-07-22 14:12:10|1844.5|1843|1843|1842|1844.5|1843|1843|1842|510
1626963150000|2021-07-22 14:12:30|1843.5|1842.5|1846|1844.5|1846|1845|1843.5|1842.5|2806
1626963180000|2021-07-22 14:13:00|||||||||137
1626963190000|2021-07-22 14:13:10|||||||||250
1626963220000|2021-07-22 14:13:40|1845.5||1845.5||1845.5||1845||1718
1626963230000|2021-07-22 14:13:50|1845|1845|1845.5|1845|1845.5|1845|1845|1844|2221
1626963270000|2021-07-22 14:14:30|1845|1844|1841.5|1840|1845|1844|1841.5|1839.5|1437
1626963300000|2021-07-22 14:15:00|||||||||2
1626963320000|2021-07-22 14:15:20|1841||1841||1841||1841||0
1626963340000|2021-07-22 14:15:40|1840.5|1839.5|1841|1839.5|1841|1839.5|1839.5|1838|1686
1626963350000|2021-07-22 14:15:50|||||||||1
1626963360000|2021-07-22 14:16:00|||||||||325
1626963380000|2021-07-22 14:16:20|1840.5|1839|1839|1837.5|1840.5|1839|1838.5|1837.5|878
1626963390000|2021-07-22 14:16:30|1838.5||1838.5||1838.5||1838.5||0
1626963420000|2021-07-22 14:17:00|1838|1837|1837.5|1836.5|1838|1837|1837.5|1836.5|57
1626963430000|2021-07-22 14:17:10|1838|1837|1838|1837|1838|1837|1838|1836.5|296
1626963460000|2021-07-22 14:17:40|1837.5||1837.5||1837.5||1837.5||577
1626963480000|2021-07-22 14:18:00|1837|1836|1835.5|1834|1837.5|1837|1835.5|1834|596
1626963500000|2021-07-22 14:18:20||1834.5||1834.5||1834.5||1834.5|249
1626963520000|2021-07-22 14:18:40|1835|1834|1835|1834|1835.5|1834.5|1835|1834|201
1626963540000|2021-07-22 14:19:00|1835.5|1833.5|1836|1835|1836|1835|1835.5|1833.5|2524
1626963550000|2021-07-22 14:19:10|1835.5||1835.5||1835.5||1835.5||0
1626963560000|2021-07-22 14:19:20|1836||1836||1836||1836||371
1626963580000|2021-07-22 14:19:40||1835.5||1835.5||1835.5||1835.5|206
1626963640000|2021-07-22 14:20:40|1835.5|1835|1835.5|1834|1836|1835|1835.5|1834|372
1626963660000|2021-07-22 14:21:00|||||||||118
1626963710000|2021-07-22 14:21:50|||||||||27
1626963720000|2021-07-22 14:22:00|1835|1833.5|1836|1835|1836|1835|1834.5|1833.5|1222
1626963750000|2021-07-22 14:22:30|1836.5|1835.5|1837|1835.5|1837|1835.5|1836.5|1835.5|1100
1626963770000|2021-07-22 14:22:50|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|978
1626963820000|2021-07-22 14:23:40||1837||1837||1837||1837|0
1626963840000|2021-07-22 14:24:00|||||||||418
1626963870000|2021-07-22 14:24:30|1837.5|1836.5|1837.5|1836.5|1838|1837.5|1837.5|1836.5|64102
1626963880000|2021-07-22 14:24:40|1838||1838||1838||1838||8041
1626963890000|2021-07-22 14:24:50|1837.5||1837||1837.5||1837||17870
1626963900000|2021-07-22 14:25:00|1837.5||1838||1838||1837||258
1626963910000|2021-07-22 14:25:10|||||||||210
1626963920000|2021-07-22 14:25:20|1838.5||1838||1838.5||1838||93
1626963940000|2021-07-22 14:25:40|||||||||834
1626963960000|2021-07-22 14:26:00|1837.5|1836|1835.5|1834|1837.5|1836|1835.5|1833.5|1547
1626963980000|2021-07-22 14:26:20|||||||||4
1626963990000|2021-07-22 14:26:30|||||||||137
1626964000000|2021-07-22 14:26:40|||||||||137
1626964010000|2021-07-22 14:26:50|1836|1834.5|1835|1834|1836|1835|1835|1834|1038
1626964070000|2021-07-22 14:27:50|1835.5|1834.5|1835.5|1834|1836.5|1835.5|1835.5|1834|690
1626964090000|2021-07-22 14:28:10|||||||||196
1626964120000|2021-07-22 14:28:40|||||||||97
1626964130000|2021-07-22 14:28:50|1836|1834.5|1836|1834.5|1836|1835|1836|1834.5|406
1626964140000|2021-07-22 14:29:00|1836.5|1835|1837|1836|1837|1836.5|1836|1835|683
1626964150000|2021-07-22 14:29:10|||||||||45
1626964170000|2021-07-22 14:29:30|1837.5|1836.5|1838|1837|1838|1837|1837.5|1836.5|319
1626964200000|2021-07-22 14:30:00|||||||||487
1626964220000|2021-07-22 14:30:20|1838.5||1838.5||1838.5||1838.5||3
1626964230000|2021-07-22 14:30:30||1837.5||1837||1837.5||1837|0
1626964240000|2021-07-22 14:30:40||1837.5||1837||1837.5||1837|0
1626964250000|2021-07-22 14:30:50|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|20
1626964260000|2021-07-22 14:31:00||1837||1837.5||1837.5||1837|0
1626964310000|2021-07-22 14:31:50|1838.5|1838|1838.5|1837.5|1838.5|1838|1838.5|1837.5|298
1626964330000|2021-07-22 14:32:10|1838|1837|1838.5|1837|1838.5|1837|1838|1837|333
1626964340000|2021-07-22 14:32:20|1838||1838||1838||1838||0
1626964350000|2021-07-22 14:32:30|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|273
1626964360000|2021-07-22 14:32:40||1837||1837||1837||1837|0
1626964380000|2021-07-22 14:33:00|||||||||177
1626964400000|2021-07-22 14:33:20|||||||||160
1626964450000|2021-07-22 14:34:10|1837|1836.5|1836|1835|1837|1836.5|1836|1835|755
1626964470000|2021-07-22 14:34:30|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1834|71
1626964480000|2021-07-22 14:34:40|1834.5|1834.5|1836.5|1835.5|1836.5|1836|1834.5|1834.5|1560
1626964490000|2021-07-22 14:34:50|1836|1835|1836|1834.5|1836|1835|1836|1834.5|0
1626964500000|2021-07-22 14:35:00|1836.5|1835|1836.5|1835.5|1836.5|1835.5|1836.5|1835|387
1626964520000|2021-07-22 14:35:20|1837|1836|1837|1835.5|1837|1836|1837|1835.5|140
1626964570000|2021-07-22 14:36:10|||||||||109
1626964640000|2021-07-22 14:37:20|||||||||315
1626964670000|2021-07-22 14:37:50||1836||1836||1836||1836|0
1626964690000|2021-07-22 14:38:10|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836|111
1626964700000|2021-07-22 14:38:20|||||||||155
1626964710000|2021-07-22 14:38:30|||||||||59
1626964720000|2021-07-22 14:38:40|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1837|2157
1626964730000|2021-07-22 14:38:50|1838|1837|1838|1837|1838|1837|1838|1837|547
1626964740000|2021-07-22 14:39:00|1837.5|1836.5|1837|1835.5|1838|1837|1837|1835.5|743
1626964750000|2021-07-22 14:39:10|||||||||2
1626964760000|2021-07-22 14:39:20|1837.5|1836|1837.5|1836.5|1837.5|1836.5|1837.5|1836|192
1626964820000|2021-07-22 14:40:20|1837||1837.5||1837.5||1837||42
1626964830000|2021-07-22 14:40:30|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1836.5|1876
1626964840000|2021-07-22 14:40:40|1839|1838|1838.5|1837.5|1839|1838|1838.5|1837.5|202
1626964870000|2021-07-22 14:41:10|1839|1838|1839|1838|1839|1838|1839|1838|298
1626964910000|2021-07-22 14:41:50|||||||||110
1626964980000|2021-07-22 14:43:00|1838.5|1837.5|1838|1837|1838.5|1838|1837.5|1837|1358
1626965000000|2021-07-22 14:43:20|1837.5||1837.5||1837.5||1837.5||0
1626965020000|2021-07-22 14:43:40|1838|1836.5|1837.5|1836.5|1838|1836.5|1837.5|1836.5|800
1626965040000|2021-07-22 14:44:00|1838|1837|1839|1838|1839.5|1838.5|1838|1836.5|2139
1626965060000|2021-07-22 14:44:20|1838|1837.5|1839|1837.5|1839.5|1837.5|1837.5|1836|2879
1626965070000|2021-07-22 14:44:30|1838.5|1837|1839|1837.5|1839|1837.5|1838.5|1837|47
1626965130000|2021-07-22 14:45:30|1838.5|1837|1838|1837|1838.5|1837|1838|1836.5|410
1626965150000|2021-07-22 14:45:50|1837.5||1837.5||1837.5||1837.5||0
1626965160000|2021-07-22 14:46:00|1838|1837.5|1838.5|1837.5|1839|1838|1838|1837|596
1626965220000|2021-07-22 14:47:00|1838|1838|1838.5|1837.5|1838.5|1838|1838|1837.5|157
1626965290000|2021-07-22 14:48:10|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1837.5|1980
1626965310000|2021-07-22 14:48:30|1840|1839|1840|1839|1840.5|1839.5|1840|1838.5|1198
1626965330000|2021-07-22 14:48:50|1839.5|1838.5|1839.5|1838.5|1839.5|1839|1839|1838.5|757
1626965340000|2021-07-22 14:49:00|1839||1839||1839||1839||375
1626965350000|2021-07-22 14:49:10|1839.5|1839|1840.5|1839|1840.5|1839.5|1839.5|1838.5|586
1626965360000|2021-07-22 14:49:20|1840||1840||1840||1840||370
1626965370000|2021-07-22 14:49:30|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|0
1626965380000|2021-07-22 14:49:40|1839||1839.5||1839.5||1839||0
1626965390000|2021-07-22 14:49:50|1840|1839|1840.5|1840|1840.5|1840|1840|1839|111
1626965400000|2021-07-22 14:50:00|1841|1840.5|1841.5|1840|1841.5|1840.5|1841|1839.5|1620
1626965440000|2021-07-22 14:50:40|||||||||5
1626965490000|2021-07-22 14:51:30|||||||||53
1626965500000|2021-07-22 14:51:40|1841|1840.5|1839.5|1839|1841|1840.5|1839.5|1839|1353
1626965510000|2021-07-22 14:51:50|1840.5|1839.5|1840.5|1839|1840.5|1839.5|1840.5|1839|455
1626965520000|2021-07-22 14:52:00||1839.5||1839.5||1839.5||1839.5|0
1626965640000|2021-07-22 14:54:00|1840|1839|1839|1838|1840|1839|1839|1838|1129
1626965650000|2021-07-22 14:54:10|1838.5||1838.5||1838.5||1838.5||138
1626965660000|2021-07-22 14:54:20|1838|1837|1838|1836.5|1838|1837|1838|1836.5|859
1626965680000|2021-07-22 14:54:40||1837||1837||1837||1837|0
1626965700000|2021-07-22 14:55:00|1838.5|1836.5|1839.5|1838.5|1839.5|1838.5|1838.5|1836.5|1505
1626965740000|2021-07-22 14:55:40|||||||||160
1626965750000|2021-07-22 14:55:50|||||||||341
1626965760000|2021-07-22 14:56:00|1840|1839|1841|1840|1841.5|1840.5|1840|1839|1689
1626965780000|2021-07-22 14:56:20|||||||||74
1626965820000|2021-07-22 14:57:00|1840.5||1840.5||1840.5||1840.5||0
1626965830000|2021-07-22 14:57:10|1840|1839.5|1840.5|1839.5|1840.5|1840|1840|1839|1685
1626965850000|2021-07-22 14:57:30|1840|1839|1840.5|1840|1840.5|1840|1839.5|1839|1102
1626965860000|2021-07-22 14:57:40|1840|1839.5|1840.5|1839.5|1840.5|1840|1840|1839.5|413
1626965880000|2021-07-22 14:58:00|||||||||136
1626965890000|2021-07-22 14:58:10|1840|1839|1840|1839.5|1840|1839.5|1840|1839|893
1626965900000|2021-07-22 14:58:20|||||||||182
1626965910000|2021-07-22 14:58:30|1839.5|1839|1839.5|1839|1839.5|1839|1839|1838.5|794
1626965920000|2021-07-22 14:58:40|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|819
1626965940000|2021-07-22 14:59:00|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840.5|1839.5|840
1626965970000|2021-07-22 14:59:30|1841|1840|1841|1840|1841|1840|1841|1839.5|640
1626965990000|2021-07-22 14:59:50|1840.5||1841||1841||1840.5||392
1626966000000|2021-07-22 15:00:00|1841.5|1840.5|1842|1840.5|1842|1841.5|1841|1840|3427
1626966010000|2021-07-22 15:00:10|1841.5|1841|1841.5|1840.5|1841.5|1841|1841.5|1840.5|459
1626966090000|2021-07-22 15:01:30||1841||1840.5||1841||1840.5|197
1626966120000|2021-07-22 15:02:00|1842|1841|1843.5|1842|1843.5|1842|1842|1841|2457
1626966130000|2021-07-22 15:02:10||1842.5||1842.5||1842.5||1842.5|0
1626966140000|2021-07-22 15:02:20|1843|1842|1843|1842|1843|1842.5|1842.5|1842|869
1626966160000|2021-07-22 15:02:40|||||||||2
1626966180000|2021-07-22 15:03:00|1842.5|1841.5|1841.5|1840.5|1842.5|1841.5|1841.5|1840.5|1301
1626966220000|2021-07-22 15:03:40|||||||||136
1626966290000|2021-07-22 15:04:50|1842|1841|1842|1841.5|1842.5|1842|1842|1841|2167
1626966300000|2021-07-22 15:05:00|||||||||303
1626966310000|2021-07-22 15:05:10||1841||1841||1841||1841|402
1626966350000|2021-07-22 15:05:50||1841.5||1841.5||1841.5||1841.5|1
1626966360000|2021-07-22 15:06:00||1841||1841.5||1841.5||1841|153
1626966370000|2021-07-22 15:06:10|1841.5|1841|1841.5|1841|1842|1841|1841.5|1841|1052
1626966400000|2021-07-22 15:06:40|1842|1841.5|1841.5|1841|1842|1841.5|1841.5|1841|280
1626966430000|2021-07-22 15:07:10|||||||||177
1626966440000|2021-07-22 15:07:20|1841|1840.5|1841|1840.5|1841|1840.5|1841|1840.5|266
1626966450000|2021-07-22 15:07:30|||||||||273
1626966510000|2021-07-22 15:08:30|1840.5|1840|1840.5|1840|1840.5|1840|1840.5|1839.5|1400
1626966520000|2021-07-22 15:08:40|||||||||28
1626966530000|2021-07-22 15:08:50|1840|1839.5|1842|1841|1842|1841|1840|1839.5|4999
1626966540000|2021-07-22 15:09:00|1842.5|1841.5|1842.5|1841.5|1843|1842|1842.5|1841.5|1078
1626966580000|2021-07-22 15:09:40|||||||||2
1626966620000|2021-07-22 15:10:20|||||||||51
1626966640000|2021-07-22 15:10:40|1843|1842|1844|1843|1844|1843.5|1843|1842|1680
1626966660000|2021-07-22 15:11:00|1843.5||1843.5||1844||1843.5||384
1626966670000|2021-07-22 15:11:10|||||||||450
1626966690000|2021-07-22 15:11:30|||||||||167
1626966700000|2021-07-22 15:11:40|||||||||316
1626966710000|2021-07-22 15:11:50|1844|1843.5|1844|1843|1844|1843.5|1844|1843|545
1626966720000|2021-07-22 15:12:00|1843.5||1843.5||1843.5||1843.5||122
1626966730000|2021-07-22 15:12:10|1844|1843.5|1844|1843|1844|1843.5|1844|1843|735
1626966740000|2021-07-22 15:12:20|||||||||28
1626966750000|2021-07-22 15:12:30|||||||||200
1626966770000|2021-07-22 15:12:50|1844.5|1843.5|1844.5|1844|1844.5|1844|1844.5|1843.5|1445
1626966800000|2021-07-22 15:13:20|||||||||77
1626966810000|2021-07-22 15:13:30|1845|1844.5|1845|1844.5|1845.5|1844.5|1844.5|1844|81
1626966820000|2021-07-22 15:13:40|||||||||140
1626966850000|2021-07-22 15:14:10|1845.5|1845|1845.5|1844.5|1845.5|1845|1845.5|1844.5|1070
1626966870000|2021-07-22 15:14:30|1845||1845||1845.5||1845||340
1626966880000|2021-07-22 15:14:40|||||||||31
1626966900000|2021-07-22 15:15:00|1845.5|1845|1846|1845.5|1846|1845.5|1845.5|1845|677
1626966910000|2021-07-22 15:15:10|1846.5|1846|1847.5|1846.5|1847.5|1846.5|1846.5|1846|556
1626966940000|2021-07-22 15:15:40|||||||||165
1626966950000|2021-07-22 15:15:50|||||||||200
1626966960000|2021-07-22 15:16:00|1847|1846|1845.5|1845|1847|1846|1845.5|1845|1678
1626966970000|2021-07-22 15:16:10|||||||||63
1626966990000|2021-07-22 15:16:30|||||||||45
1626967000000|2021-07-22 15:16:40|1846||1846||1846||1846||63
1626967010000|2021-07-22 15:16:50||1845.5||1845.5||1845.5||1845.5|0
1626967020000|2021-07-22 15:17:00|1845.5|1845|1845.5|1845|1845.5|1845|1845.5|1845|53
1626967030000|2021-07-22 15:17:10|1846||1846||1846||1846||147
1626967050000|2021-07-22 15:17:30||1845.5||1845||1845.5||1845|98
1626967060000|2021-07-22 15:17:40|1845.5||1845.5||1845.5||1845.5||0
1626967080000|2021-07-22 15:18:00|||||||||35
1626967110000|2021-07-22 15:18:30||1844.5||1845||1845||1844.5|825
1626967130000|2021-07-22 15:18:50|1845|1844.5|1845|1844|1845|1844.5|1845|1844|237
1626967150000|2021-07-22 15:19:10|1845.5|1844.5|1846|1845.5|1846.5|1845.5|1845.5|1844.5|1886
1626967160000|2021-07-22 15:19:20|||||||||21583
1626967180000|2021-07-22 15:19:40||1845||1845||1845||1845|349
1626967190000|2021-07-22 15:19:50|1845.5||1845.5||1845.5||1845.5||1
1626967200000|2021-07-22 15:20:00|||||||||252
1626967210000|2021-07-22 15:20:10|1846||1845.5||1846||1845.5||273
1626967220000|2021-07-22 15:20:20|1846|1845.5|1845.5|1845|1846|1845.5|1845.5|1845|596
1626967240000|2021-07-22 15:20:40|1846|1845.5|1846|1845.5|1846|1845.5|1846|1845.5|106
1626967250000|2021-07-22 15:20:50|1845.5|1845|1845|1844|1845.5|1845|1845|1844|957
1626967260000|2021-07-22 15:21:00|1844.5|1844.5|1846|1844.5|1846|1844.5|1844.5|1844.5|494
1626967270000|2021-07-22 15:21:10|1845.5||1845.5||1845.5||1845.5||0
1626967300000|2021-07-22 15:21:40|1845||1845||1845||1845||0
1626967360000|2021-07-22 15:22:40||1844||1844.5||1844.5||1844|368
1626967390000|2021-07-22 15:23:10|||||||||49
1626967420000|2021-07-22 15:23:40|||||||||4
1626967430000|2021-07-22 15:23:50|||||||||469
1626967440000|2021-07-22 15:24:00|1844.5|1844|1844.5|1844|1844.5|1844|1844.5|1843.5|264
1626967450000|2021-07-22 15:24:10|||||||||123
1626967460000|2021-07-22 15:24:20|1844|1843.5|1843.5|1843|1844|1843.5|1843.5|1843|171
1626967470000|2021-07-22 15:24:30|1844|1843.5|1843.5|1842.5|1844|1843.5|1843.5|1842.5|683
1626967500000|2021-07-22 15:25:00|1844|1843|1844|1843.5|1844|1843.5|1844|1843|787
1626967510000|2021-07-22 15:25:10|1843.5|1843|1843.5|1843|1843.5|1843.5|1843.5|1843|503
1626967570000|2021-07-22 15:26:10|||||||||45
1626967640000|2021-07-22 15:27:20|||||||||642
1626967650000|2021-07-22 15:27:30|||||||||17870
1626967660000|2021-07-22 15:27:40|||||||||55
1626967670000|2021-07-22 15:27:50|1843|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|408
1626967680000|2021-07-22 15:28:00|1844|1843|1843.5|1842.5|1844|1843|1843|1842.5|1446
1626967700000|2021-07-22 15:28:20|||||||||51
1626967710000|2021-07-22 15:28:30|||||||||45
1626967720000|2021-07-22 15:28:40|1843||1843||1843||1843||222
1626967730000|2021-07-22 15:28:50|||||||||212
1626967740000|2021-07-22 15:29:00|1842.5|1842|1841.5|1841|1842.5|1842|1841.5|1841|811
1626967750000|2021-07-22 15:29:10|1842||1842||1842||1841.5||1308
1626967760000|2021-07-22 15:29:20|1841.5||1841.5||1842||1841.5||189
1626967770000|2021-07-22 15:29:30||1840.5||1841||1841||1840.5|466
1626967780000|2021-07-22 15:29:40|||||||||22
1626967790000|2021-07-22 15:29:50|1842|1841.5|1843|1841|1844|1842|1841.5|1841|922
1627023620000|2021-07-23 07:00:20|1866|1857.5|1865.5|1859|1866|1859|1865.5|1857.5|61
1627023630000|2021-07-23 07:00:30|1865|1859.5|1864.5|1859|1865|1859.5|1864.5|1859|52
1627023640000|2021-07-23 07:00:40|1865|1859.5|1865|1859.5|1865|1859.5|1865|1859.5|225
1627023670000|2021-07-23 07:01:10|1864.5|1859|1859.5|1856|1864.5|1859|1859|1856|725
1627023730000|2021-07-23 07:02:10||1856.5||1856.5||1856.5||1856.5|68
1627023740000|2021-07-23 07:02:20|||||||||17
1627023780000|2021-07-23 07:03:00|1862.5|1858|1863.5|1859|1864|1859|1862|1858|181
1627023790000|2021-07-23 07:03:10|1863|1858.5|1862.5|1858.5|1863|1858.5|1862.5|1858.5|0
1627023800000|2021-07-23 07:03:20|1862||1862.5||1863||1862||166
1627023810000|2021-07-23 07:03:30|1863.5|1859|1864|1859|1864.5|1859|1863.5|1859|79
1627023820000|2021-07-23 07:03:40|1864.5||1864.5||1864.5||1864.5||0
1627023830000|2021-07-23 07:03:50|1864||1864.5||1864.5||1863.5||0
1627023880000|2021-07-23 07:04:40|||||||||26
1627023890000|2021-07-23 07:04:50|1865|1859.5|1864.5|1859.5|1869|1865.5|1863.5|1859.5|2579
1627023900000|2021-07-23 07:05:00|1864|1860|1864.5|1860.5|1864.5|1860.5|1864|1860|53
1627023910000|2021-07-23 07:05:10|1864|1860|1860|1855.5|1864|1860|1860|1855.5|798
1627023920000|2021-07-23 07:05:20|1859.5|1855|1859|1855|1859.5|1855.5|1857|1852.5|655
1627023930000|2021-07-23 07:05:30|1858.5|1854.5|1856|1851|1858.5|1854.5|1856|1851|180
1627023940000|2021-07-23 07:05:40|1856.5|1851.5|1857|1852|1857.5|1852|1856.5|1851.5|76
1627023950000|2021-07-23 07:05:50||1852.5||1854||1854||1852.5|0
1627023970000|2021-07-23 07:06:10|1856.5|1853.5|1855.5|1851.5|1856.5|1853.5|1855.5|1851.5|226
1627023980000|2021-07-23 07:06:20|1855|1850.5|1854.5|1851|1855|1851|1854.5|1849.5|70
1627023990000|2021-07-23 07:06:30||1851.5||1851.5||1852||1851.5|27
1627024010000|2021-07-23 07:06:50|||||||||50
1627024020000|2021-07-23 07:07:00||1852||1851.5||1852||1851.5|0
1627024030000|2021-07-23 07:07:10||1852||1852||1852||1851.5|0
1627024040000|2021-07-23 07:07:20|1856.5|1852.5|1856|1853|1857.5|1853|1856|1852.5|125
1627024090000|2021-07-23 07:08:10|1855.5||1855||1855.5||1855||0
1627024130000|2021-07-23 07:08:50|1854.5|1852|1848.5|1845|1854.5|1852|1848|1844|2295
1627024170000|2021-07-23 07:09:30|1850|1845.5|1848.5|1845.5|1850|1846.5|1848.5|1845.5|285
1627024180000|2021-07-23 07:09:40|1849|1846|1849|1847|1849|1847|1849|1846|125
1627024190000|2021-07-23 07:09:50|1849.5|1847.5|1851|1848|1851.5|1848|1849.5|1847.5|553
1627024200000|2021-07-23 07:10:00|1850.5|1848.5|1851|1849|1851|1849|1850.5|1848.5|125
1627024210000|2021-07-23 07:10:10|1851.5|1849.5|1851.5|1849.5|1851.5|1849.5|1851.5|1849|0
1627024220000|2021-07-23 07:10:20|1851|1850|1852|1851.5|1854.5|1851.5|1851|1850|5881
1627024240000|2021-07-23 07:10:40|1853.5|1852|1859|1856.5|1860|1856.5|1853.5|1851.5|3288
1627024250000|2021-07-23 07:10:50|1859.5|1857|1860.5|1858|1861|1858|1859.5|1857|156
1627024270000|2021-07-23 07:11:10|1860||1859.5||1860||1859.5||0
1627024280000|2021-07-23 07:11:20|1859|1856.5|1858|1855.5|1859|1858|1858|1855.5|130
1627024300000|2021-07-23 07:11:40|1857.5|1856|1857.5|1856|1857.5|1856|1857.5|1856|0
1627024350000|2021-07-23 07:12:30|1858|1856.5|1860|1858.5|1860|1858.5|1858|1856|393
1627024400000|2021-07-23 07:13:20|1859.5|1858|1859.5|1858|1859.5|1858|1859.5|1856|47
1627024450000|2021-07-23 07:14:10|1860|1858.5|1862|1858.5|1864.5|1860.5|1860|1858.5|1028
1627024480000|2021-07-23 07:14:40|||||||||64
1627024490000|2021-07-23 07:14:50|1861.5||1861.5||1862||1861.5||0
1627024550000|2021-07-23 07:15:50|1862||1862||1862||1862||0
1627024570000|2021-07-23 07:16:10|1862.5|1859|1862|1859.5|1862.5|1859.5|1862|1859|0
1627024600000|2021-07-23 07:16:40||1859||1859||1859||1859|29
1627024620000|2021-07-23 07:17:00|1862.5|1859.5|1862|1859.5|1862.5|1859.5|1862|1859.5|0
1627024630000|2021-07-23 07:17:10|1862.5||1862.5||1862.5||1862.5||0
1627024640000|2021-07-23 07:17:20|1862||1862||1862||1862||0
1627024650000|2021-07-23 07:17:30||1859||1859.5||1859.5||1859|0
1627024660000|2021-07-23 07:17:40||1859||1859||1859.5||1859|0
1627024670000|2021-07-23 07:17:50||1859.5||1859.5||1859.5||1859|0
1627024680000|2021-07-23 07:18:00||1859||1859.5||1859.5||1859|0
1627024700000|2021-07-23 07:18:20|1862.5|1859|1862|1859|1862.5|1859|1862|1859|0
1627024710000|2021-07-23 07:18:30||1859.5||1859.5||1859.5||1859.5|0
1627024720000|2021-07-23 07:18:40|1862.5||1862.5||1862.5||1862.5||0
1627024730000|2021-07-23 07:18:50|1862||1862||1862||1862||0
1627024760000|2021-07-23 07:19:20|1860.5|1859|1858|1856|1860.5|1859|1858|1855.5|2017
1627024770000|2021-07-23 07:19:30|1859.5|1856.5|1857.5|1856|1860|1858.5|1857.5|1856|1216
1627024800000|2021-07-23 07:20:00|1858|1856.5|1857.5|1856.5|1858|1856.5|1857.5|1856.5|18
1627024820000|2021-07-23 07:20:20|1857|1856|1856.5|1855|1857|1856|1856|1854|1209
1627024830000|2021-07-23 07:20:30|1857|1855.5|1857.5|1856|1857.5|1856|1857|1855.5|11
1627024930000|2021-07-23 07:22:10|1858|1856.5|1858|1856.5|1858|1856.5|1858|1856.5|112
1627024940000|2021-07-23 07:22:20|1857.5|1856|1856.5|1855|1857.5|1856|1856.5|1855|1226
1627024950000|2021-07-23 07:22:30|1857|1854.5|1855|1853|1857.5|1854.5|1854|1853|445
1627025020000|2021-07-23 07:23:40|1854.5|1852.5|1852|1850|1854.5|1852.5|1852|1850|625
1627025040000|2021-07-23 07:24:00|||||||||107
1627025050000|2021-07-23 07:24:10|1851.5|1849.5|1851.5|1849|1851.5|1849.5|1851.5|1849|487
1627025060000|2021-07-23 07:24:20|1852|1849.5|1852|1849.5|1852|1849.5|1852|1849.5|0
1627025090000|2021-07-23 07:24:50||1850||1850||1850||1850|0
1627025100000|2021-07-23 07:25:00|1852.5|1850.5|1855|1852.5|1855|1852.5|1852.5|1850.5|2268
1627025160000|2021-07-23 07:26:00||1853||1853||1853||1853|0
1627025220000|2021-07-23 07:27:00|1854.5||1854.5||1854.5||1854.5||2
1627025230000|2021-07-23 07:27:10|1855|1853.5|1856.5|1853.5|1856.5|1854|1855|1853.5|11
1627025270000|2021-07-23 07:27:50||1854||1854||1854||1854|0
1627025390000|2021-07-23 07:29:50|1857.5|1854.5|1857.5|1855|1857.5|1855|1857.5|1854.5|2
1627025400000|2021-07-23 07:30:00|1858|1855.5|1858|1856.5|1859|1856.5|1858|1855.5|742
1627025450000|2021-07-23 07:30:50|1857.5|1856|1857.5|1855.5|1857.5|1856|1857.5|1855.5|48
1627025490000|2021-07-23 07:31:30||1855||1855||1855.5||1855|66
1627025680000|2021-07-23 07:34:40|1857|1854.5|1855|1852.5|1857|1854.5|1851.5|1849.5|1132
1627025690000|2021-07-23 07:34:50|1854.5||1854.5||1854.5||1854.5||0
1627025710000|2021-07-23 07:35:10||1853||1853||1853||1853|0
1627025740000|2021-07-23 07:35:40|1855.5|1853.5|1855.5|1853.5|1856.5|1853.5|1855.5|1853.5|177
1627025770000|2021-07-23 07:36:10|1856.5|1854|1857|1855|1857.5|1855|1856.5|1854|11
1627025790000|2021-07-23 07:36:30|||||||||34
1627025830000|2021-07-23 07:37:10|1856.5|1854.5|1856|1854.5|1856.5|1854.5|1856|1854.5|93
1627025870000|2021-07-23 07:37:50|1857|1855|1856.5|1855|1857|1855|1856.5|1854.5|58
1627025880000|2021-07-23 07:38:00|||||||||1
1627025900000|2021-07-23 07:38:20|1857.5|1855.5|1857.5|1856|1857.5|1856|1857.5|1855.5|373
1627025920000|2021-07-23 07:38:40|||||||||495
1627025950000|2021-07-23 07:39:10|1857|1855.5|1856.5|1855|1857.5|1855.5|1856.5|1854.5|381
1627026240000|2021-07-23 07:44:00||1855.5||1856||1856||1855.5|5
1627026320000|2021-07-23 07:45:20|1857.5||1857.5||1857.5||1857.5||65
1627026330000|2021-07-23 07:45:30|1857||1857.5||1857.5||1857||0
1627026370000|2021-07-23 07:46:10|||||||||100
1627026380000|2021-07-23 07:46:20|1858|1856.5|1860.5|1858.5|1860.5|1858.5|1858|1856.5|1681
1627026440000|2021-07-23 07:47:20|||||||||26
1627026450000|2021-07-23 07:47:30|||||||||5
1627026520000|2021-07-23 07:48:40|||||||||322
1627026600000|2021-07-23 07:50:00|1861|1859|1862.5|1861|1863|1861|1861|1859|417
1627026630000|2021-07-23 07:50:30||1860.5||1860.5||1860.5||1860.5|0
1627026640000|2021-07-23 07:50:40||1861||1861||1861||1861|0
1627026660000|2021-07-23 07:51:00|1862||1862||1862||1862||1
1627026710000|2021-07-23 07:51:50||1860.5||1860.5||1860.5||1860.5|73
1627026730000|2021-07-23 07:52:10|1862.5||1862.5||1862.5||1862.5||0
1627026740000|2021-07-23 07:52:20|||||||||100
1627026750000|2021-07-23 07:52:30|1862||1862||1862||1862||0
1627026780000|2021-07-23 07:53:00|1862.5|1861|1862.5|1861|1862.5|1861|1862.5|1861|0
1627026870000|2021-07-23 07:54:30|||||||||1
1627026910000|2021-07-23 07:55:10||1860.5||1861||1861||1860.5|140
1627027030000|2021-07-23 07:57:10|1862|1860.5|1860.5|1859|1862|1860.5|1860.5|1859|214
1627027100000|2021-07-23 07:58:20||1859.5||1859.5||1859.5||1859.5|0
1627027110000|2021-07-23 07:58:30|1860|1859|1860|1858.5|1860|1859|1860|1858.5|529
1627027160000|2021-07-23 07:59:20|1860.5|1859|1862|1860|1862|1860|1860.5|1859|1873
1627027170000|2021-07-23 07:59:30|1863|1860.5|1863|1861|1863|1861|1863|1860.5|132
1627027210000|2021-07-23 08:00:10|1862.5|1861.5|1862|1860|1862.5|1861.5|1862|1859.5|345
1627027230000|2021-07-23 08:00:30||1859.5||1859.5||1859.5||1859.5|1
1627027280000|2021-07-23 08:01:20|1862.5|1860|1863|1860.5|1863|1860.5|1862.5|1860|111
1627027320000|2021-07-23 08:02:00|1862.5||1862.5||1862.5||1862.5||1
1627027330000|2021-07-23 08:02:10|1863||1863||1863||1863||0
1627027340000|2021-07-23 08:02:20|1862||1863||1863||1862||17
1627027360000|2021-07-23 08:02:40|1862.5||1862.5||1862.5||1862.5||0
1627027390000|2021-07-23 08:03:10|1862||1862.5||1862.5||1862||13
1627027400000|2021-07-23 08:03:20|||||||||448
1627027440000|2021-07-23 08:04:00|||||||||230
1627027450000|2021-07-23 08:04:10|1863|1861|1863|1861.5|1863|1861.5|1863|1861|302
1627027470000|2021-07-23 08:04:30||1861||1860.5||1861||1860.5|63
1627027490000|2021-07-23 08:04:50|1862.5||1863||1863||1862.5||12
1627027500000|2021-07-23 08:05:00|1862.5|1860|1858.5|1857|1862.5|1860|1858.5|1857|1742
1627027520000|2021-07-23 08:05:20|1859.5||1859.5||1859.5||1859.5||0
1627027540000|2021-07-23 08:05:40|1859||1859||1859||1859||1
1627027620000|2021-07-23 08:07:00|1858.5|1856.5|1858|1856.5|1858.5|1856.5|1858|1856.5|386
1627027640000|2021-07-23 08:07:20|1857.5|1856|1856.5|1855|1857.5|1856|1856.5|1855|302
1627027670000|2021-07-23 08:07:50|||||||||54
1627027690000|2021-07-23 08:08:10|1857.5|1855.5|1858|1855.5|1858|1856|1857.5|1855.5|165
1627027730000|2021-07-23 08:08:50|1858.5|1856|1858|1855.5|1859|1856.5|1858|1855.5|194
1627027750000|2021-07-23 08:09:10|1858.5|1856|1858|1855.5|1858.5|1856.5|1858|1855.5|125
1627027790000|2021-07-23 08:09:50|||||||||7
1627027810000|2021-07-23 08:10:10|1858.5|1856|1859|1857|1859|1857|1858.5|1856|189
1627027850000|2021-07-23 08:10:50|1858.5|1856.5|1857.5|1855.5|1858.5|1856.5|1857.5|1855|60
1627027870000|2021-07-23 08:11:10|1857|1855|1856.5|1855|1857|1855|1856.5|1855|128
1627027890000|2021-07-23 08:11:30|||||||||26
1627027900000|2021-07-23 08:11:40|1857||1856.5||1857.5||1856.5||0
1627027920000|2021-07-23 08:12:00|||||||||34
1627027960000|2021-07-23 08:12:40|1856|1854.5|1855.5|1854.5|1856|1854.5|1855.5|1854.5|31
1627028090000|2021-07-23 08:14:50|1856|1855.5|1857|1855|1857.5|1855.5|1856|1855|684
1627028100000|2021-07-23 08:15:00|1857.5||1857.5||1857.5||1857.5||0
1627028110000|2021-07-23 08:15:10||1855.5||1855.5||1855.5||1855.5|0
1627028140000|2021-07-23 08:15:40|||||||||401
1627028190000|2021-07-23 08:16:30|1858|1856|1857.5|1856.5|1858|1856.5|1857.5|1856|232
1627028220000|2021-07-23 08:17:00|1858.5||1858.5||1858.5||1858.5||2
1627028240000|2021-07-23 08:17:20|1858|1856|1857.5|1855.5|1858|1856|1857.5|1855.5|0
1627028310000|2021-07-23 08:18:30|||||||||270
1627028330000|2021-07-23 08:18:50|||||||||3
1627028350000|2021-07-23 08:19:10|||||||||2
1627028400000|2021-07-23 08:20:00|1857|1855|1854.5|1853|1857|1855|1854.5|1852.5|2184
1627028440000|2021-07-23 08:20:40|||||||||367
1627028450000|2021-07-23 08:20:50|||||||||100
1627028490000|2021-07-23 08:21:30|||||||||131
1627028510000|2021-07-23 08:21:50|||||||||200
1627028550000|2021-07-23 08:22:30|1854|1853.5|1854.5|1853.5|1856|1853.5|1853.5|1853.5|2260
1627028590000|2021-07-23 08:23:10|||||||||279
1627028600000|2021-07-23 08:23:20|1855||1855||1855.5||1855||9
1627028730000|2021-07-23 08:25:30|||||||||30
1627028910000|2021-07-23 08:28:30||1854||1854||1854||1854|0
1627028920000|2021-07-23 08:28:40|||||||||27
1627028990000|2021-07-23 08:29:50|1854.5|1853.5|1855|1853.5|1855|1853.5|1854|1853|830
1627029020000|2021-07-23 08:30:20||1854||1854||1854||1854|0
1627029080000|2021-07-23 08:31:20|1855.5|1854.5|1856|1855|1856|1855|1855.5|1854.5|112
1627029120000|2021-07-23 08:32:00|1856.5|1855.5|1857|1856|1857.5|1856|1856.5|1855.5|1234
1627029130000|2021-07-23 08:32:10|1857.5|1856.5|1857.5|1856.5|1857.5|1856.5|1857.5|1856|7
1627029140000|2021-07-23 08:32:20|1858|1857|1861.5|1859.5|1861.5|1859.5|1858|1856.5|2031
1627029150000|2021-07-23 08:32:30|||||||||20
1627029180000|2021-07-23 08:33:00|||||||||131
1627029250000|2021-07-23 08:34:10|1862|1860|1863.5|1862|1863.5|1862.5|1862|1860|572
1627029260000|2021-07-23 08:34:20|1864|1862.5|1864|1862.5|1864|1862.5|1864|1862.5|289
1627029270000|2021-07-23 08:34:30|1864.5|1863|1863|1862|1865|1863.5|1863|1862|299
1627029290000|2021-07-23 08:34:50|1862.5|1861.5|1864.5|1863|1864.5|1863|1862.5|1861.5|244
1627029320000|2021-07-23 08:35:20|1864||1864||1864||1864||27
1627029360000|2021-07-23 08:36:00|||||||||3
1627029410000|2021-07-23 08:36:50|||||||||231
1627029420000|2021-07-23 08:37:00|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863|22
1627029430000|2021-07-23 08:37:10|1865|1864|1866|1865|1866|1865|1865|1864|402
1627029440000|2021-07-23 08:37:20||1864.5||1865||1865||1864.5|0
1627029490000|2021-07-23 08:38:10|1865.5|1864.5|1864.5|1863.5|1865.5|1864.5|1864.5|1863.5|646
1627029500000|2021-07-23 08:38:20|1864|1863|1864.5|1863|1865|1863.5|1864|1863|1210
1627029510000|2021-07-23 08:38:30||1862.5||1863||1863||1862.5|0
1627029520000|2021-07-23 08:38:40||1862.5||1862.5||1862.5||1862.5|0
1627029540000|2021-07-23 08:39:00||1863||1863||1863||1863|0
1627029690000|2021-07-23 08:41:30|1864|1862.5|1864|1862.5|1864.5|1862.5|1863.5|1862.5|187
1627029700000|2021-07-23 08:41:40|1864.5|1863|1864.5|1863|1864.5|1863|1864.5|1863|0
1627029910000|2021-07-23 08:45:10|1865|1863.5|1866|1864.5|1866|1864.5|1865|1863.5|348
1627029920000|2021-07-23 08:45:20|1865.5||1865.5||1865.5||1865.5||0
1627029940000|2021-07-23 08:45:40|||||||||266
1627030040000|2021-07-23 08:47:20|1866|1865|1864.5|1863.5|1867|1866|1864.5|1863|4849
1627030050000|2021-07-23 08:47:30||1863||1862.5||1863||1862.5|145
1627030090000|2021-07-23 08:48:10|1864||1863.5||1864||1863.5||0
1627030140000|2021-07-23 08:49:00|1864|1863|1865|1863.5|1865.5|1863.5|1864|1863|1630
1627030150000|2021-07-23 08:49:10||1864||1863.5||1864||1863.5|46
1627030160000|2021-07-23 08:49:20|1864.5|1864|1864.5|1863.5|1865|1864|1864.5|1863.5|200
1627030200000|2021-07-23 08:50:00||1862.5||1862.5||1862.5||1862.5|9
1627030210000|2021-07-23 08:50:10|1864|1862|1863.5|1861.5|1864|1862|1863.5|1861.5|90
1627030250000|2021-07-23 08:50:50|||||||||5
1627030260000|2021-07-23 08:51:00|1863|1861|1862|1860.5|1863|1861|1861|1860|442
1627030320000|2021-07-23 08:52:00|1861.5|1861|1862.5|1861|1863|1861|1861.5|1861|1218
1627030450000|2021-07-23 08:54:10|1862||1862||1862||1862||0
1627030470000|2021-07-23 08:54:30|||||||||100
1627030500000|2021-07-23 08:55:00|1861.5|1860.5|1862|1860.5|1862|1861|1861|1860.5|844
1627030540000|2021-07-23 08:55:40|1861.5||1862||1862||1861||625
1627030640000|2021-07-23 08:57:20|1861.5||1861.5||1861.5||1861.5||0
1627030650000|2021-07-23 08:57:30|1861|1860|1861.5|1860|1861.5|1860.5|1860.5|1859|1720
1627030740000|2021-07-23 08:59:00||1860.5||1860.5||1860.5||1860.5|0
1627030760000|2021-07-23 08:59:20|||||||||85
1627030780000|2021-07-23 08:59:40|||||||||240
1627030800000|2021-07-23 09:00:00|||||||||27
1627030810000|2021-07-23 09:00:10|1861|1860|1859.5|1859|1861.5|1860|1859.5|1859|2806
1627030830000|2021-07-23 09:00:30|||||||||55
1627030840000|2021-07-23 09:00:40|1860||1860.5||1860.5||1860||2
1627030850000|2021-07-23 09:00:50|1861.5|1859.5|1861|1860.5|1861.5|1860.5|1861|1859.5|941
1627030860000|2021-07-23 09:01:00|1861.5||1861.5||1861.5||1861.5||0
1627030900000|2021-07-23 09:01:40|1862|1861.5|1863.5|1862|1863.5|1862|1862|1861.5|473
1627030910000|2021-07-23 09:01:50|||||||||296
1627030930000|2021-07-23 09:02:10|||||||||5
1627030940000|2021-07-23 09:02:20|1864|1862.5|1864.5|1863|1864.5|1863.5|1864|1862.5|270
1627030980000|2021-07-23 09:03:00|||||||||12
1627031040000|2021-07-23 09:04:00|||||||||28
1627031070000|2021-07-23 09:04:30|1865|1863.5|1866|1865|1866.5|1865|1865|1863.5|383
1627031080000|2021-07-23 09:04:40||1865.5||1865.5||1865.5||1865.5|0
1627031090000|2021-07-23 09:04:50|1866.5|1866|1866.5|1866|1866.5|1866|1866.5|1866|1
1627031100000|2021-07-23 09:05:00|1867|1866.5|1868|1866.5|1868|1866.5|1867|1866.5|830
1627031110000|2021-07-23 09:05:10|1867.5|1866|1866|1865|1867.5|1866|1865|1864|432
1627031160000|2021-07-23 09:06:00|1865.5|1864.5|1864|1862.5|1865.5|1864.5|1864|1862.5|234
1627031170000|2021-07-23 09:06:10|||||||||1
1627031230000|2021-07-23 09:07:10|||||||||180
1627031290000|2021-07-23 09:08:10|1864.5|1863|1865.5|1863.5|1865.5|1863.5|1864.5|1863|279
1627031330000|2021-07-23 09:08:50||1864||1864||1864||1863.5|0
1627031370000|2021-07-23 09:09:30|1865||1865||1865.5||1865||0
1627031430000|2021-07-23 09:10:30||1864.5||1864||1864.5||1864|0
1627031450000|2021-07-23 09:10:50|1865.5|1864.5|1867|1866|1867|1866|1865.5|1864.5|834
1627031510000|2021-07-23 09:11:50|1866.5|1865.5|1866|1864.5|1866.5|1865.5|1866|1864.5|197
1627031540000|2021-07-23 09:12:20|1865.5|1864|1867|1865.5|1868|1867.5|1865.5|1864|7142
1627031550000|2021-07-23 09:12:30|1866.5||1867||1867||1866||562
1627031560000|2021-07-23 09:12:40|1866.5||1867||1867||1866.5||0
1627031630000|2021-07-23 09:13:50|||||||||110
1627031650000|2021-07-23 09:14:10|1866.5|1865|1865.5|1864.5|1866.5|1865|1865.5|1864.5|435
1627031670000|2021-07-23 09:14:30|1865|1864|1865.5|1864|1865.5|1864|1865|1864|101
1627031750000|2021-07-23 09:15:50|1866.5|1864.5|1866.5|1866|1867|1866|1866.5|1864|828
1627031760000|2021-07-23 09:16:00|1867|1865.5|1865.5|1864.5|1868.5|1867|1865.5|1864.5|2010
1627031770000|2021-07-23 09:16:10|1866||1866||1866||1866||133
1627031880000|2021-07-23 09:18:00|1867|1865|1868|1866.5|1868|1867|1866.5|1865|689
1627031920000|2021-07-23 09:18:40|1867.5|1865.5|1866.5|1865.5|1867.5|1866|1866.5|1865|160
1627031940000|2021-07-23 09:19:00|1866|1865|1866|1864.5|1866|1865|1866|1864.5|7
1627031990000|2021-07-23 09:19:50|1866.5|1865|1866|1864.5|1866.5|1865.5|1866|1864.5|333
1627032010000|2021-07-23 09:20:10|1866.5|1865|1866.5|1864.5|1866.5|1865|1866.5|1864.5|200
1627032020000|2021-07-23 09:20:20|1866||1866.5||1866.5||1866||64
1627032060000|2021-07-23 09:21:00|1867|1865|1867|1866|1867.5|1866.5|1867|1865|1004
1627032080000|2021-07-23 09:21:20|||||||||21
1627032110000|2021-07-23 09:21:50|1867.5||1867.5||1867.5||1867||352
1627032160000|2021-07-23 09:22:40||1866.5||1866||1866.5||1866|200
1627032180000|2021-07-23 09:23:00|1867||1867||1867.5||1867||46
1627032210000|2021-07-23 09:23:30|1867.5|1866.5|1867|1866|1867.5|1866.5|1867|1866|0
1627032250000|2021-07-23 09:24:10|1866.5|1865.5|1864.5|1863.5|1866.5|1865.5|1864.5|1863.5|757
1627032260000|2021-07-23 09:24:20|1865|1864|1865|1864|1865|1864|1865|1864|310
1627032290000|2021-07-23 09:24:50|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|94
1627032310000|2021-07-23 09:25:10|1865|1864|1865.5|1864|1865.5|1864|1864.5|1863.5|310
1627032370000|2021-07-23 09:26:10|||||||||5
1627032380000|2021-07-23 09:26:20|1865|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|84
1627032480000|2021-07-23 09:28:00||1864||1864||1864.5||1864|3627
1627032530000|2021-07-23 09:28:50|||||||||405
1627032710000|2021-07-23 09:31:50|||||||||15
1627032730000|2021-07-23 09:32:10|1864.5|1863.5|1864|1862.5|1865|1863.5|1863.5|1862|1820
1627032770000|2021-07-23 09:32:50|1863.5||1863.5||1863.5||1863.5||106
1627032780000|2021-07-23 09:33:00|1863||1863||1863||1863||0
1627032790000|2021-07-23 09:33:10|1862.5|1862|1863|1862|1863|1862|1862.5|1862|250
1627032820000|2021-07-23 09:33:40|1863.5|1862.5|1864.5|1863.5|1865|1863.5|1863.5|1862.5|1456
1627032830000|2021-07-23 09:33:50|1864|1863|1863.5|1862.5|1864.5|1863.5|1863.5|1862.5|1307
1627032840000|2021-07-23 09:34:00|1864|1863|1864|1863|1864|1863.5|1864|1863|857
1627032850000|2021-07-23 09:34:10|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862|1410
1627032860000|2021-07-23 09:34:20|1863|1862|1861.5|1860.5|1863|1862|1861|1860|1862
1627032870000|2021-07-23 09:34:30|||||||||800
1627032890000|2021-07-23 09:34:50|1861|1860|1861|1860|1861|1860|1861|1860|0
1627032900000|2021-07-23 09:35:00|||||||||930
1627032910000|2021-07-23 09:35:10|1861.5||1861.5||1861.5||1861.5||0
1627032920000|2021-07-23 09:35:20|1862|1861|1862|1861|1862.5|1861.5|1862|1861|194
1627033070000|2021-07-23 09:37:50|1861.5|1861.5|1862.5|1861.5|1863|1861.5|1861.5|1861.5|498
1627033080000|2021-07-23 09:38:00|1863|1862|1863|1862|1863|1862|1863|1862|204
1627033200000|2021-07-23 09:40:00|1863.5|1862.5|1862|1861.5|1864|1863|1862|1861.5|1616
1627033210000|2021-07-23 09:40:10|||||||||150
1627033230000|2021-07-23 09:40:30|||||||||2
1627033240000|2021-07-23 09:40:40|1862.5|1862|1863|1862|1863|1862|1862.5|1862|342
1627033270000|2021-07-23 09:41:10|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|307
1627033290000|2021-07-23 09:41:30|1864|1863|1864.5|1863.5|1864.5|1863.5|1864|1863|126
1627033300000|2021-07-23 09:41:40|1864|1863|1863.5|1862.5|1864|1863|1862.5|1862|823
1627033310000|2021-07-23 09:41:50|1863||1863||1863||1863||0
1627033360000|2021-07-23 09:42:40|1863.5|1862|1863|1862|1863.5|1862|1862|1861.5|499
1627033370000|2021-07-23 09:42:50|1862.5||1862.5||1862.5||1862.5||0
1627033380000|2021-07-23 09:43:00|1863|1861.5|1862|1861.5|1863|1861.5|1862|1861.5|434
1627033420000|2021-07-23 09:43:40|1861.5|1861|1861|1859.5|1862|1861|1860.5|1859.5|413
1627033450000|2021-07-23 09:44:10|1860.5||1860.5||1860.5||1860.5||0
1627033530000|2021-07-23 09:45:30|1860||1860||1860||1860||4
1627033560000|2021-07-23 09:46:00|1860.5|1860|1861.5|1860|1861.5|1860|1860.5|1860|416
1627033580000|2021-07-23 09:46:20|||||||||113
1627033630000|2021-07-23 09:47:10|1861|1859.5|1861.5|1860|1861.5|1860|1860|1859|3014
1627033640000|2021-07-23 09:47:20|1861|1859.5|1861.5|1859.5|1861.5|1859.5|1860.5|1859.5|287
1627033650000|2021-07-23 09:47:30|||||||||100
1627033660000|2021-07-23 09:47:40|1861|1860|1861.5|1859.5|1861.5|1860|1861|1859.5|0
1627033680000|2021-07-23 09:48:00||1860||1860||1860||1860|0
1627033690000|2021-07-23 09:48:10|1861||1861||1861||1861||0
1627033750000|2021-07-23 09:49:10|||||||||293
1627033760000|2021-07-23 09:49:20|||||||||135
1627033770000|2021-07-23 09:49:30|||||||||88
1627033850000|2021-07-23 09:50:50|1861.5|1860.5|1860.5|1859.5|1861.5|1860.5|1860.5|1859.5|778
1627033860000|2021-07-23 09:51:00|||||||||26
1627033870000|2021-07-23 09:51:10|||||||||26
1627033900000|2021-07-23 09:51:40|||||||||137
1627033910000|2021-07-23 09:51:50|||||||||50
1627033970000|2021-07-23 09:52:50|||||||||5
1627033980000|2021-07-23 09:53:00|||||||||135
1627034000000|2021-07-23 09:53:20|1860|1860|1861.5|1860.5|1861.5|1860.5|1860|1859.5|606
1627034010000|2021-07-23 09:53:30|1860.5|1860|1861|1860|1861.5|1860|1860|1859.5|1373
1627034030000|2021-07-23 09:53:50|||||||||214
1627034040000|2021-07-23 09:54:00|||||||||500
1627034060000|2021-07-23 09:54:20|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|16
1627034100000|2021-07-23 09:55:00|||||||||415
1627034150000|2021-07-23 09:55:50|||||||||119
1627034160000|2021-07-23 09:56:00|||||||||564
1627034170000|2021-07-23 09:56:10|1861|1860|1859.5|1858.5|1861|1860|1859.5|1858.5|622
1627034180000|2021-07-23 09:56:20||1858||1858.5||1858.5||1858|0
1627034190000|2021-07-23 09:56:30|||||||||46
1627034240000|2021-07-23 09:57:20|1859|1858|1860|1859|1860.5|1859|1858.5|1857.5|1734
1627034280000|2021-07-23 09:58:00|||||||||428
1627034300000|2021-07-23 09:58:20|1859.5||1860||1860||1859.5||430
1627034340000|2021-07-23 09:59:00|||||||||570
1627034350000|2021-07-23 09:59:10|1859.5||1860||1860||1859.5||376
1627034390000|2021-07-23 09:59:50|||||||||13
1627034400000|2021-07-23 10:00:00|1860.5|1859.5|1861.5|1860.5|1861.5|1860.5|1860|1859|3492
1627034460000|2021-07-23 10:01:00|||||||||184
1627034480000|2021-07-23 10:01:20|1862|1861|1862|1861|1862.5|1861|1861.5|1861|128
1627034520000|2021-07-23 10:02:00|1861|1860.5|1860.5|1860|1861|1860.5|1860.5|1860|735
1627034530000|2021-07-23 10:02:10|1861|1859.5|1861|1860|1861|1860|1860|1859|788
1627034560000|2021-07-23 10:02:40|||||||||179
1627034580000|2021-07-23 10:03:00|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|717
1627034610000|2021-07-23 10:03:30|1861|1860|1861.5|1860.5|1862|1861|1861|1859.5|975
1627034630000|2021-07-23 10:03:50|||||||||135
1627034680000|2021-07-23 10:04:40|||||||||534
1627034710000|2021-07-23 10:05:10|||||||||168
1627034720000|2021-07-23 10:05:20|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|415
1627034760000|2021-07-23 10:06:00|||||||||135
1627034770000|2021-07-23 10:06:10|1861|1860|1861|1860|1861|1860|1861|1860|162
1627034790000|2021-07-23 10:06:30|||||||||1
1627034810000|2021-07-23 10:06:50|||||||||135
1627034820000|2021-07-23 10:07:00|||||||||247
1627034840000|2021-07-23 10:07:20|1860.5|1860.5|1861|1860|1861|1860.5|1860.5|1860|1525
1627034850000|2021-07-23 10:07:30|||||||||212
1627034870000|2021-07-23 10:07:50|||||||||135
1627034880000|2021-07-23 10:08:00|||||||||450
1627034890000|2021-07-23 10:08:10|1860.5|1859.5|1860|1859|1861|1859.5|1859.5|1859|3789
1627034900000|2021-07-23 10:08:20|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860|1859|436
1627034920000|2021-07-23 10:08:40|1860||1860||1860||1860||27
1627034930000|2021-07-23 10:08:50|1860.5|1860|1861|1860|1861|1860|1860.5|1860|1100
1627035040000|2021-07-23 10:10:40|1860.5|1859.5|1861|1860.5|1861|1860.5|1860|1859.5|2778
1627035050000|2021-07-23 10:10:50|1860.5|1860|1861|1860|1861|1860|1860.5|1860|465
1627035060000|2021-07-23 10:11:00|||||||||189
1627035100000|2021-07-23 10:11:40|||||||||135
1627035160000|2021-07-23 10:12:40|||||||||3087
1627035180000|2021-07-23 10:13:00|||||||||171
1627035200000|2021-07-23 10:13:20|||||||||1444
1627035240000|2021-07-23 10:14:00|||||||||299
1627035260000|2021-07-23 10:14:20|1861.5|1860.5|1862|1861|1862|1861|1861.5|1860.5|416
1627035310000|2021-07-23 10:15:10|1861.5||1861.5||1861.5||1861.5||0
1627035320000|2021-07-23 10:15:20|1862||1862||1862||1862||73
1627035330000|2021-07-23 10:15:30|1861.5|1860.5|1860.5|1859.5|1861.5|1860.5|1860|1859.5|940
1627035370000|2021-07-23 10:16:10|||||||||117
1627035410000|2021-07-23 10:16:50|||||||||133
1627035490000|2021-07-23 10:18:10||1860||1860||1860||1860|86
1627035570000|2021-07-23 10:19:30|1861|1860.5|1862.5|1861.5|1862.5|1861.5|1861|1860.5|1308
1627035630000|2021-07-23 10:20:30|1862||1862.5||1862.5||1862||41
1627035680000|2021-07-23 10:21:20|||||||||691
1627035700000|2021-07-23 10:21:40|1863|1862|1863|1862|1863|1862|1863|1861.5|60
1627035710000|2021-07-23 10:21:50|1862.5||1862.5||1862.5||1862.5||0
1627035740000|2021-07-23 10:22:20|1863||1863||1863||1863||294
1627035790000|2021-07-23 10:23:10|1863.5|1862.5|1863|1862.5|1863.5|1862.5|1863|1862.5|262
1627035800000|2021-07-23 10:23:20|1863.5||1863.5||1863.5||1863.5||132
1627035910000|2021-07-23 10:25:10|1864|1863|1864|1863|1864|1863|1864|1863|274
1627035950000|2021-07-23 10:25:50|1864.5|1863.5|1865|1864.5|1865.5|1865|1864.5|1863.5|1096
1627035960000|2021-07-23 10:26:00|||||||||538
1627035980000|2021-07-23 10:26:20|1864.5|1864|1865|1864|1865|1864.5|1864.5|1864|320
1627036150000|2021-07-23 10:29:10|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|772
1627036160000|2021-07-23 10:29:20|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|473
1627036310000|2021-07-23 10:31:50|1863|1862|1862.5|1861.5|1863|1862|1862.5|1861.5|318
1627036350000|2021-07-23 10:32:30|1862|1861|1861|1860|1862|1861|1860.5|1860|827
1627036440000|2021-07-23 10:34:00|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|128
1627036460000|2021-07-23 10:34:20|1862|1861|1862|1861|1862|1861|1862|1861|67
1627036470000|2021-07-23 10:34:30||1861.5||1861.5||1861.5||1861.5|0
1627036480000|2021-07-23 10:34:40|1862.5|1862|1863|1862|1863|1862|1862.5|1862|1165
1627036600000|2021-07-23 10:36:40|1862.5|1861.5|1862|1861|1862.5|1861.5|1861.5|1861|1991
1627036630000|2021-07-23 10:37:10||1861.5||1861.5||1861.5||1861.5|0
1627036640000|2021-07-23 10:37:20||1861||1861||1861||1861|36
1627036660000|2021-07-23 10:37:40|1862.5|1861.5|1862.5|1862|1862.5|1862|1862.5|1861.5|684
1627036670000|2021-07-23 10:37:50|1863|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862.5|680
1627036680000|2021-07-23 10:38:00|1863||1863||1863||1863||0
1627036700000|2021-07-23 10:38:20|1863.5|1863|1864.5|1863.5|1864.5|1863.5|1863.5|1863|639
1627036800000|2021-07-23 10:40:00|1864|1863|1864|1863|1864|1863|1864|1863|152
1627036970000|2021-07-23 10:42:50|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1
1627037050000|2021-07-23 10:44:10|1864|1863|1865.5|1864.5|1866|1864.5|1864|1863|1376
1627037070000|2021-07-23 10:44:30|||||||||3
1627037120000|2021-07-23 10:45:20|1865|1864|1864.5|1863|1865|1864|1864.5|1863|976
1627037150000|2021-07-23 10:45:50|1864||1864||1864||1864||0
1627037170000|2021-07-23 10:46:10||1863.5||1863.5||1863.5||1863.5|276
1627037270000|2021-07-23 10:47:50|||||||||94
1627037280000|2021-07-23 10:48:00||1863||1863||1863||1863|262
1627037310000|2021-07-23 10:48:30|1864.5|1863.5|1864.5|1863.5|1865|1863.5|1864.5|1863.5|111
1627037360000|2021-07-23 10:49:20|1865||1865||1865||1865||125
1627037390000|2021-07-23 10:49:50|||||||||266
1627037410000|2021-07-23 10:50:10|1864.5||1864.5||1864.5||1864.5||0
1627037420000|2021-07-23 10:50:20|1864|1863|1863|1862|1864|1863|1862.5|1862|686
1627037510000|2021-07-23 10:51:50|||||||||270
1627037550000|2021-07-23 10:52:30|1862.5|1861.5|1863|1861.5|1863|1861.5|1862.5|1861.5|138
1627037600000|2021-07-23 10:53:20|1863.5|1862|1863.5|1862.5|1863.5|1863|1863.5|1862|772
1627037610000|2021-07-23 10:53:30|||||||||62
1627037620000|2021-07-23 10:53:40|||||||||98
1627037630000|2021-07-23 10:53:50|1863|1862|1863.5|1862|1863.5|1862.5|1863|1862|166
1627037640000|2021-07-23 10:54:00|||||||||800
1627037650000|2021-07-23 10:54:10|1864|1862.5|1864|1863|1864.5|1863.5|1864|1862.5|1092
1627037830000|2021-07-23 10:57:10|1864.5|1863.5|1865|1864|1865|1864.5|1864.5|1863|69
1627037840000|2021-07-23 10:57:20|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|175
1627037850000|2021-07-23 10:57:30|1865|1864|1864.5|1863.5|1865|1864|1864|1863|671
1627037880000|2021-07-23 10:58:00|1865|1864|1865|1864|1865|1864|1865|1864|0
1627037900000|2021-07-23 10:58:20|1865.5|1864.5|1865.5|1865|1865.5|1865|1865.5|1864.5|158
1627037910000|2021-07-23 10:58:30||1864.5||1864.5||1864.5||1864.5|72
1627037950000|2021-07-23 10:59:10|||||||||158
1627037960000|2021-07-23 10:59:20||1864||1864||1864||1864|187
1627037980000|2021-07-23 10:59:40||1864.5||1864.5||1864.5||1864.5|0
1627038080000|2021-07-23 11:01:20|||||||||1
1627038160000|2021-07-23 11:02:40|1866|1865|1865.5|1864.5|1866|1865|1865.5|1864.5|1201
1627038170000|2021-07-23 11:02:50|1865|1864|1864.5|1864|1865.5|1864|1864.5|1864|229
1627038180000|2021-07-23 11:03:00|1865||1865||1865||1865||2
1627038220000|2021-07-23 11:03:40|||||||||50
1627038250000|2021-07-23 11:04:10|1864.5||1864.5||1864.5||1864.5||0
1627038330000|2021-07-23 11:05:30||1863.5||1863.5||1863.5||1863.5|331
1627038410000|2021-07-23 11:06:50|1865|1864|1865|1864|1865|1864|1865|1864|375
1627038420000|2021-07-23 11:07:00|1864.5|1863.5|1864.5|1863.5|1865|1863.5|1864.5|1863.5|69
1627038480000|2021-07-23 11:08:00|1865|1864|1865|1864|1865|1864|1865|1864|998
1627038500000|2021-07-23 11:08:20|1864.5||1864.5||1864.5||1864.5||176
1627038510000|2021-07-23 11:08:30|1865||1865||1865||1865||127
1627038550000|2021-07-23 11:09:10|||||||||40
1627038560000|2021-07-23 11:09:20|1865.5|1865|1865.5|1865|1865.5|1865|1865.5|1865|674
1627038610000|2021-07-23 11:10:10|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1864.5|1864|5763
1627038630000|2021-07-23 11:10:30|||||||||135
1627038740000|2021-07-23 11:12:20|1865||1865.5||1865.5||1865||260
1627038790000|2021-07-23 11:13:10|||||||||14
1627038810000|2021-07-23 11:13:30|||||||||38
1627038920000|2021-07-23 11:15:20|1865|1864|1865|1864|1865.5|1864.5|1864.5|1864|7811
1627038930000|2021-07-23 11:15:30|1864.5|1864.5|1864.5|1864|1865|1864.5|1864.5|1864|255
1627038980000|2021-07-23 11:16:20|1865|1864.5|1865.5|1864.5|1865.5|1865|1865|1864.5|2598
1627039020000|2021-07-23 11:17:00|1865||1865||1865.5||1865||9150
1627039080000|2021-07-23 11:18:00|||||||||355
1627039090000|2021-07-23 11:18:10|1865.5||1865||1865.5||1865||7
1627039210000|2021-07-23 11:20:10|||||||||1000
1627039260000|2021-07-23 11:21:00|||||||||44
1627039270000|2021-07-23 11:21:10|1865.5|1865|1866|1865|1866|1865.5|1865.5|1865|1888
1627039290000|2021-07-23 11:21:30|||||||||106
1627039320000|2021-07-23 11:22:00|1866.5|1865.5|1866.5|1865.5|1867|1866.5|1866|1865.5|6482
1627039330000|2021-07-23 11:22:10|1867|1866|1867|1866|1867|1866|1867|1866|434
1627039370000|2021-07-23 11:22:50||1866.5||1866.5||1866.5||1866.5|2
1627039400000|2021-07-23 11:23:20|1866.5|1866|1866|1865.5|1866.5|1866|1866|1865.5|1628
1627039470000|2021-07-23 11:24:30|||||||||106
1627039480000|2021-07-23 11:24:40|1865.5|1865|1865.5|1865|1865.5|1865.5|1865.5|1865|813
1627039490000|2021-07-23 11:24:50|1866|1865.5|1866.5|1865.5|1866.5|1866|1866|1865.5|221
1627039520000|2021-07-23 11:25:20|1866|1865|1865.5|1865|1866|1865|1865.5|1865|458
1627039620000|2021-07-23 11:27:00|1865|1864.5|1865.5|1864.5|1865.5|1865|1865|1864.5|1332
1627039630000|2021-07-23 11:27:10|1865||1865||1865||1865||0
1627039640000|2021-07-23 11:27:20|1865.5|1865|1866.5|1865.5|1866.5|1865.5|1865.5|1865|1826
1627039730000|2021-07-23 11:28:50|1866||1866||1866||1866||26
1627039780000|2021-07-23 11:29:40|||||||||14
1627039790000|2021-07-23 11:29:50|1866.5|1866|1867|1866|1867.5|1867|1866.5|1866|2091
1627039800000|2021-07-23 11:30:00|||||||||467
1627039860000|2021-07-23 11:31:00|1867.5|1867|1866.5|1865.5|1867.5|1867|1866|1865.5|10787
1627039940000|2021-07-23 11:32:20|1866||1866||1866||1866||0
1627039950000|2021-07-23 11:32:30|1866.5|1865|1866|1865.5|1866.5|1865.5|1866|1865|678
1627039960000|2021-07-23 11:32:40|1865.5|1865|1866|1865|1866|1865|1865.5|1865|687
1627039980000|2021-07-23 11:33:00|1865.5||1865.5||1866||1865.5||37
1627040050000|2021-07-23 11:34:10|1865|1864.5|1866|1865|1866|1865|1865|1864.5|1536
1627040070000|2021-07-23 11:34:30|1866.5|1865.5|1867|1866|1867|1866.5|1866.5|1865.5|1883
1627040090000|2021-07-23 11:34:50|||||||||20
1627040100000|2021-07-23 11:35:00|||||||||91
1627040110000|2021-07-23 11:35:10|||||||||5
1627040190000|2021-07-23 11:36:30|1866.5||1866.5||1866.5||1866.5||0
1627040200000|2021-07-23 11:36:40|||||||||27
1627040210000|2021-07-23 11:36:50|1867|1866.5|1867|1866.5|1867|1866.5|1867|1866.5|381
1627040220000|2021-07-23 11:37:00|||||||||52
1627040240000|2021-07-23 11:37:20|1867.5|1866|1866.5|1866|1867.5|1866|1866.5|1866|1214
1627040270000|2021-07-23 11:37:50|1866|1865.5|1866|1865.5|1866|1865.5|1866|1865.5|509
1627040310000|2021-07-23 11:38:30|1865.5|1865|1866|1865.5|1866|1865.5|1865.5|1865|51092
1627040340000|2021-07-23 11:39:00|1866.5|1866|1866.5|1865.5|1866.5|1866|1866.5|1865.5|806
1627040380000|2021-07-23 11:39:40|1866|1866|1867.5|1866.5|1868|1867|1866|1866|2475
1627040410000|2021-07-23 11:40:10|1867||1867||1867.5||1867||602
1627040420000|2021-07-23 11:40:20|1867.5|1867|1867|1866.5|1867.5|1867|1867|1866.5|929
1627040460000|2021-07-23 11:41:00|1866.5|1866|1866.5|1866|1867|1866|1866.5|1866|685
1627040480000|2021-07-23 11:41:20|1866|1865.5|1866|1865|1866|1865.5|1865.5|1864.5|1625
1627040550000|2021-07-23 11:42:30|1865.5||1865.5||1865.5||1865.5||0
1627040620000|2021-07-23 11:43:40||1864.5||1864.5||1864.5||1864.5|833
1627040640000|2021-07-23 11:44:00|1865||1865||1865||1865||0
1627040670000|2021-07-23 11:44:30|1864.5|1864|1864.5|1864|1864.5|1864|1864.5|1864|1294
1627040680000|2021-07-23 11:44:40|1865|1864.5|1866|1865.5|1866|1865.5|1865|1864.5|1163
1627040690000|2021-07-23 11:44:50|||||||||250
1627040700000|2021-07-23 11:45:00||1865||1865||1865||1865|327
1627040770000|2021-07-23 11:46:10|1865.5||1865.5||1865.5||1865.5||0
1627040790000|2021-07-23 11:46:30|1865|1864.5|1864.5|1863.5|1865|1864.5|1864|1863.5|449
1627040800000|2021-07-23 11:46:40|1864||1864||1864||1864||0
1627040810000|2021-07-23 11:46:50||1863||1863||1863||1863|4
1627040830000|2021-07-23 11:47:10|1863.5||1863.5||1863.5||1863.5||0
1627040900000|2021-07-23 11:48:20|1863|1862.5|1863|1862.5|1863.5|1862.5|1863|1862.5|474
1627040920000|2021-07-23 11:48:40|1862.5|1862|1860.5|1860|1862.5|1862|1860.5|1859.5|1033
1627040930000|2021-07-23 11:48:50|1860|1859.5|1860.5|1859.5|1860.5|1860|1860|1859.5|449
1627040940000|2021-07-23 11:49:00|||||||||10
1627040960000|2021-07-23 11:49:20|1860|1859|1859.5|1858.5|1860|1859|1859.5|1858|535
1627040970000|2021-07-23 11:49:30|1859|1858|1858.5|1857.5|1859|1858|1858.5|1857|696
1627040980000|2021-07-23 11:49:40|1859|1858|1860|1859|1860|1859.5|1859|1857.5|1462
1627040990000|2021-07-23 11:49:50|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|180
1627041000000|2021-07-23 11:50:00|1860|1859|1860.5|1859|1860.5|1859|1860|1859|119
1627041010000|2021-07-23 11:50:10|1860|1859.5|1860|1859|1860.5|1860|1860|1859|366
1627041020000|2021-07-23 11:50:20|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|191
1627041040000|2021-07-23 11:50:40|1860|1859|1860|1859|1860.5|1859|1860|1859|36
1627041070000|2021-07-23 11:51:10|1860.5|1859.5|1861.5|1860.5|1862.5|1860.5|1860.5|1859.5|409
1627041120000|2021-07-23 11:52:00|1861|1860|1861|1859|1861|1860|1860.5|1859|654
1627041170000|2021-07-23 11:52:50||1859.5||1859||1859.5||1859|0
1627041210000|2021-07-23 11:53:30|1860.5||1860||1860.5||1860||0
1627041220000|2021-07-23 11:53:40|1859.5|1858.5|1857|1856|1859.5|1858.5|1857|1855.5|974
1627041230000|2021-07-23 11:53:50|1857.5|1856.5|1858|1857|1858|1857|1857.5|1856.5|590
1627041260000|2021-07-23 11:54:20|1857.5|1856.5|1857|1856|1857.5|1856.5|1856.5|1856|764
1627041270000|2021-07-23 11:54:30|1856.5||1857||1857||1856.5||65
1627041350000|2021-07-23 11:55:50|||||||||19
1627041360000|2021-07-23 11:56:00|||||||||195
1627041420000|2021-07-23 11:57:00|||||||||135
1627041430000|2021-07-23 11:57:10|1857.5|1856.5|1857.5|1857|1857.5|1857|1857.5|1856.5|938
1627041440000|2021-07-23 11:57:20|||||||||39
1627041470000|2021-07-23 11:57:50|||||||||21
1627041480000|2021-07-23 11:58:00|1858|1857.5|1858.5|1858|1858.5|1858|1858|1857.5|1056
1627041500000|2021-07-23 11:58:20|1859|1858.5|1859|1858.5|1859|1858.5|1859|1858.5|315
1627041510000|2021-07-23 11:58:30|1858.5|1857.5|1858|1856.5|1858.5|1858|1858|1856.5|150
1627041560000|2021-07-23 11:59:20|1857.5||1857.5||1857.5||1857.5||0
1627041580000|2021-07-23 11:59:40|1857||1857.5||1857.5||1857||1524
1627041590000|2021-07-23 11:59:50|1858|1857|1858|1857|1858|1857|1858|1857|54
1627041600000|2021-07-23 12:00:00|1857.5|1856.5|1857|1856.5|1857.5|1856.5|1857|1856.5|90
1627041610000|2021-07-23 12:00:10|1856.5|1856|1856.5|1855.5|1856.5|1856|1856.5|1855.5|124
1627041620000|2021-07-23 12:00:20|1857||1856.5||1857||1856.5||0
1627041630000|2021-07-23 12:00:30|||||||||5
1627041670000|2021-07-23 12:01:10|1857|1856|1858|1857|1858|1857|1857|1855.5|991
1627041690000|2021-07-23 12:01:30|1857.5|1856.5|1857.5|1856|1858|1856.5|1857.5|1856|0
1627041700000|2021-07-23 12:01:40|1858|1856.5|1858|1857|1858|1857|1858|1856.5|184
1627041710000|2021-07-23 12:01:50|||||||||114
1627041720000|2021-07-23 12:02:00|1858.5|1857.5|1858.5|1857.5|1858.5|1858|1858.5|1857.5|377
1627041730000|2021-07-23 12:02:10||1857||1857||1857||1857|0
1627041750000|2021-07-23 12:02:30||1857.5||1857.5||1857.5||1857.5|0
1627041780000|2021-07-23 12:03:00||1858||1858||1858||1858|361
1627041790000|2021-07-23 12:03:10||1857.5||1857.5||1857.5||1857.5|101
1627041810000|2021-07-23 12:03:30|1858|1857|1858|1857|1858|1857|1858|1857|407
1627041840000|2021-07-23 12:04:00|1857|1856.5|1857|1856|1857|1856.5|1857|1856|264
1627041850000|2021-07-23 12:04:10|1857.5|1856.5|1858|1857|1858.5|1857.5|1857.5|1856.5|1135
1627041860000|2021-07-23 12:04:20|1857.5||1858||1858||1857.5||26
1627041900000|2021-07-23 12:05:00|1857.5|1856.5|1857.5|1856.5|1857.5|1856.5|1857|1855.5|411
1627041910000|2021-07-23 12:05:10|||||||||12185
1627041920000|2021-07-23 12:05:20|1857|1855.5|1856|1855|1857|1855.5|1856|1855|328
1627041930000|2021-07-23 12:05:30|1855.5||1856||1856||1855.5||106
1627041960000|2021-07-23 12:06:00|1856.5|1855.5|1857|1856.5|1857|1856.5|1856.5|1855.5|465
1627042020000|2021-07-23 12:07:00|1856.5|1855.5|1856.5|1855.5|1856.5|1856|1856.5|1855|407
1627042060000|2021-07-23 12:07:40|1856|1855|1856.5|1856|1856.5|1856|1856|1855|74
1627042080000|2021-07-23 12:08:00|||||||||212
1627042090000|2021-07-23 12:08:10|1856|1855.5|1856|1855|1856|1855.5|1856|1855|305
1627042120000|2021-07-23 12:08:40|1855.5|1855.5|1856.5|1856|1856.5|1856|1855.5|1855.5|270
1627042130000|2021-07-23 12:08:50||1855.5||1855.5||1855.5||1855.5|0
1627042150000|2021-07-23 12:09:10|1856|1855|1856|1855|1856|1855|1856|1855|0
1627042180000|2021-07-23 12:09:40|1855.5||1856||1856||1855.5||96
1627042190000|2021-07-23 12:09:50|1855.5||1856||1856||1855.5||173
1627042210000|2021-07-23 12:10:10|||||||||303
1627042230000|2021-07-23 12:10:30|1855|1854.5|1854.5|1854|1855|1854.5|1854.5|1854|627
1627042240000|2021-07-23 12:10:40|1855|1854.5|1855.5|1855|1855.5|1855|1855|1854.5|36
1627042250000|2021-07-23 12:10:50||1854.5||1854||1854.5||1854|0
1627042260000|2021-07-23 12:11:00|1855|1854.5|1856|1855|1856|1855.5|1855|1854.5|322
1627042320000|2021-07-23 12:12:00|1855.5||1855.5||1855.5||1855.5||336
1627042330000|2021-07-23 12:12:10|||||||||51
1627042340000|2021-07-23 12:12:20|||||||||10
1627042400000|2021-07-23 12:13:20|1856|1855.5|1856.5|1856|1856.5|1856|1856|1855.5|413
1627042420000|2021-07-23 12:13:40|1856|1855.5|1855.5|1855|1856|1855.5|1855.5|1855|189
1627042440000|2021-07-23 12:14:00|1855|1854.5|1853.5|1853|1855|1854.5|1853.5|1853|825
1627042450000|2021-07-23 12:14:10||1852.5||1852.5||1852.5||1852.5|0
1627042470000|2021-07-23 12:14:30|1853|1852|1853|1852|1853|1852|1852|1851|427
1627042490000|2021-07-23 12:14:50|1853.5|1852.5|1854.5|1853|1854.5|1853.5|1853.5|1852.5|2726
1627042510000|2021-07-23 12:15:10|1854||1854||1854||1854||0
1627042560000|2021-07-23 12:16:00||1853.5||1853.5||1853.5||1853.5|86
1627042580000|2021-07-23 12:16:20|1853.5|1853|1853.5|1852|1853.5|1853|1853.5|1851.5|336
1627042620000|2021-07-23 12:17:00|1853|1852.5|1852.5|1852|1853|1852.5|1852.5|1852|379
1627042630000|2021-07-23 12:17:10|1853||1853||1853||1853||109
1627042650000|2021-07-23 12:17:30|1852.5||1852.5||1852.5||1852.5||0
1627042660000|2021-07-23 12:17:40||1851.5||1851.5||1851.5||1851.5|102
1627042670000|2021-07-23 12:17:50||1852||1852||1852||1852|45
1627042680000|2021-07-23 12:18:00|1852|1851.5|1852|1851.5|1852|1851.5|1852|1851.5|199
1627042710000|2021-07-23 12:18:30|1851.5|1851|1852|1850.5|1852|1851|1851.5|1850|161
1627042740000|2021-07-23 12:19:00||1851||1851.5||1851.5||1851|0
1627042760000|2021-07-23 12:19:20|1852.5|1852|1852.5|1852|1853|1852|1852.5|1851.5|438
1627042770000|2021-07-23 12:19:30|1853|1852.5|1853|1852.5|1853|1852.5|1852.5|1851.5|158
1627042790000|2021-07-23 12:19:50|1853.5|1853|1853|1852|1853.5|1853|1853|1851.5|498
1627042800000|2021-07-23 12:20:00|||||||||392
1627042810000|2021-07-23 12:20:10|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1852|1850.5|481
1627042860000|2021-07-23 12:21:00|1851.5||1851.5||1851.5||1851.5||242
1627042880000|2021-07-23 12:21:20|1851|1850|1851|1849.5|1851|1850|1851|1849|42
1627042900000|2021-07-23 12:21:40|1850.5||1850.5||1850.5||1850.5||1349
1627042920000|2021-07-23 12:22:00|1850||1850||1850||1850||0
1627042990000|2021-07-23 12:23:10|1849.5|1849|1849.5|1848.5|1849.5|1849|1849.5|1848.5|66
1627043010000|2021-07-23 12:23:30||1849||1849||1849||1849|0
1627043020000|2021-07-23 12:23:40|1849|1848.5|1849|1848|1849|1848.5|1849|1848|77
1627043040000|2021-07-23 12:24:00|1848.5|1847.5|1848.5|1847|1848.5|1847.5|1848.5|1846.5|0
1627043080000|2021-07-23 12:24:40|1848||1848||1848||1848||0
1627043110000|2021-07-23 12:25:10|1847.5|1847.5|1849.5|1848.5|1849.5|1848.5|1847.5|1847.5|1131
1627043120000|2021-07-23 12:25:20|||||||||48
1627043150000|2021-07-23 12:25:50|1850|1849|1850|1849|1850|1849|1850|1849|201
1627043240000|2021-07-23 12:27:20|1849.5||1849.5||1849.5||1849.5||0
1627043260000|2021-07-23 12:27:40|1850|1849.5|1851|1850|1851|1850.5|1850|1849.5|746
1627043280000|2021-07-23 12:28:00|||||||||294
1627043290000|2021-07-23 12:28:10|||||||||2
1627043330000|2021-07-23 12:28:50|1850.5||1850.5||1850.5||1850.5||0
1627043390000|2021-07-23 12:29:50|||||||||99
1627043400000|2021-07-23 12:30:00|1850|1849|1850|1849|1850.5|1849|1850|1849|68
1627043430000|2021-07-23 12:30:30|1850.5|1849.5|1851|1850|1851|1850|1850.5|1849.5|347
1627043460000|2021-07-23 12:31:00|||||||||272
1627043510000|2021-07-23 12:31:50|1850.5|1849.5|1850|1849.5|1850.5|1849.5|1850|1849.5|272
1627043520000|2021-07-23 12:32:00||1849||1849||1849||1849|337
1627043550000|2021-07-23 12:32:30|||||||||1204
1627043570000|2021-07-23 12:32:50|||||||||159
1627043620000|2021-07-23 12:33:40|1850.5|1849.5|1850|1849|1850.5|1849.5|1850|1849|209
1627043640000|2021-07-23 12:34:00|||||||||41
1627043720000|2021-07-23 12:35:20|1849.5||1849.5||1849.5||1849.5||14
1627043730000|2021-07-23 12:35:30|1850||1850||1850||1850||14
1627043740000|2021-07-23 12:35:40|1850.5|1849.5|1850|1849|1850.5|1849.5|1850|1849|163
1627043780000|2021-07-23 12:36:20|1851|1849.5|1851|1850|1851|1850|1850.5|1849.5|430
1627043810000|2021-07-23 12:36:50|1851.5|1850.5|1852|1851.5|1852.5|1851.5|1851.5|1850.5|627
1627043830000|2021-07-23 12:37:10|1852.5|1852|1852.5|1852|1852.5|1852|1852.5|1852|140
1627043840000|2021-07-23 12:37:20||1851.5||1851.5||1851.5||1851.5|755
1627043850000|2021-07-23 12:37:30|1853|1852|1854|1853|1854|1853|1853|1852|1053
1627043870000|2021-07-23 12:37:50|1853.5||1854||1854||1853.5||10
1627043880000|2021-07-23 12:38:00|1853.5||1853.5||1853.5||1853.5||0
1627043890000|2021-07-23 12:38:10|1853|1852|1852|1851|1853|1852|1852|1851|500
1627043920000|2021-07-23 12:38:40|1851.5||1851.5||1851.5||1851.5||0
1627043950000|2021-07-23 12:39:10|1851|1850|1852.5|1851.5|1853|1852|1851|1850|1239
1627043980000|2021-07-23 12:39:40|||||||||1
1627044030000|2021-07-23 12:40:30|||||||||38
1627044100000|2021-07-23 12:41:40|1852|1852|1853|1852.5|1853|1852.5|1852|1852|324
1627044110000|2021-07-23 12:41:50|1853.5||1853||1853.5||1853||222
1627044160000|2021-07-23 12:42:40|1853.5|1853|1853.5|1853|1853.5|1853|1853.5|1853|51
1627044180000|2021-07-23 12:43:00||1852.5||1852.5||1852.5||1852.5|0
1627044200000|2021-07-23 12:43:20|1853||1853||1853||1853||0
1627044260000|2021-07-23 12:44:20|||||||||65
1627044270000|2021-07-23 12:44:30|||||||||64
1627044280000|2021-07-23 12:44:40|||||||||126
1627044290000|2021-07-23 12:44:50|||||||||66
1627044310000|2021-07-23 12:45:10|1852.5|1852|1852.5|1851.5|1852.5|1852|1852.5|1851.5|302
1627044320000|2021-07-23 12:45:20|1852||1852||1852||1852||0
1627044330000|2021-07-23 12:45:30|||||||||95
1627044340000|2021-07-23 12:45:40|1852.5|1852|1852.5|1851.5|1852.5|1852|1852.5|1851.5|69
1627044360000|2021-07-23 12:46:00||1852||1852||1852||1852|0
1627044390000|2021-07-23 12:46:30|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852.5|732
1627044410000|2021-07-23 12:46:50|1853||1853||1853||1853||0
1627044420000|2021-07-23 12:47:00|1853.5||1853.5||1853.5||1853.5||0
1627044500000|2021-07-23 12:48:20|1853||1853||1853||1853||0
1627044520000|2021-07-23 12:48:40|1853.5|1853|1853.5|1852.5|1853.5|1853|1853.5|1852.5|295
1627044550000|2021-07-23 12:49:10|1853||1853||1853||1853||0
1627044580000|2021-07-23 12:49:40|1852.5|1852|1852|1851|1852.5|1852|1852|1851|1320
1627044590000|2021-07-23 12:49:50||1851.5||1851||1851.5||1851|0
1627044620000|2021-07-23 12:50:20|1852.5|1851.5|1853.5|1852.5|1853.5|1852.5|1852.5|1851.5|560
1627044700000|2021-07-23 12:51:40|1853||1853||1853||1853||0
1627044720000|2021-07-23 12:52:00|1853.5||1853.5||1853.5||1853.5||66
1627044760000|2021-07-23 12:52:40|1853|1853.5|1854|1853|1854|1853.5|1853|1853|550
1627044780000|2021-07-23 12:53:00|1853.5||1853.5||1854||1853.5||75
1627044790000|2021-07-23 12:53:10|1854|1853.5|1854.5|1853|1854.5|1854|1854|1853|492
1627044800000|2021-07-23 12:53:20|1854|1853.5|1854.5|1853|1854.5|1853.5|1854|1853|10
1627044820000|2021-07-23 12:53:40||1853.5||1853.5||1853.5||1853.5|0
1627044860000|2021-07-23 12:54:20|1855|1854|1855|1854|1855|1854|1855|1854|228
1627044870000|2021-07-23 12:54:30|1855.5|1854.5|1856|1855|1856.5|1855|1855.5|1854.5|327
1627044880000|2021-07-23 12:54:40|||||||||12
1627044920000|2021-07-23 12:55:20|1855.5||1855.5||1855.5||1855.5||0
1627044930000|2021-07-23 12:55:30|1856||1855.5||1856||1855.5||0
1627044940000|2021-07-23 12:55:40|1856|1855.5|1856.5|1855.5|1856.5|1855.5|1856|1855.5|171
1627044960000|2021-07-23 12:56:00|1857|1856.5|1857|1856.5|1857.5|1856.5|1857|1856.5|770
1627044980000|2021-07-23 12:56:20|1856.5|1856|1856.5|1855.5|1856.5|1856|1856.5|1855.5|1295
1627045000000|2021-07-23 12:56:40|||||||||28
1627045060000|2021-07-23 12:57:40|1856|1855|1855|1854|1856|1855|1855|1854|1202
1627045100000|2021-07-23 12:58:20|1855.5|1854.5|1857.5|1856.5|1857.5|1856.5|1855.5|1854.5|861
1627045170000|2021-07-23 12:59:30|1857|1856|1856.5|1855.5|1857|1856|1856.5|1855.5|345
1627045180000|2021-07-23 12:59:40|1856|1855|1855.5|1854|1856|1855|1855.5|1854|197
1627045190000|2021-07-23 12:59:50|1855|1853.5|1854.5|1853.5|1855|1854|1854.5|1853.5|478
1627045200000|2021-07-23 13:00:00||1854||1854||1854||1854|96
1627045220000|2021-07-23 13:00:20|1854|1853.5|1854|1853.5|1854|1853.5|1854|1853.5|105
1627045280000|2021-07-23 13:01:20|1853.5|1853|1854|1853|1854|1853|1853.5|1852.5|474
1627045330000|2021-07-23 13:02:10|1853.5||1853.5||1854||1853.5||42
1627045340000|2021-07-23 13:02:20|1854||1854||1854||1854||7
1627045370000|2021-07-23 13:02:50|1854.5|1853.5|1854|1853.5|1854.5|1854|1854|1853.5|374
1627045380000|2021-07-23 13:03:00|1853.5|1852.5|1852.5|1852|1853.5|1853|1852.5|1852|632
1627045440000|2021-07-23 13:04:00|1853|1852.5|1853.5|1853|1853.5|1853|1853|1852|729
1627045470000|2021-07-23 13:04:30|||||||||595
1627045480000|2021-07-23 13:04:40|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1852|1321
1627045490000|2021-07-23 13:04:50||1853||1853||1853||1853|0
1627045510000|2021-07-23 13:05:10|1854||1854||1854||1854||296
1627045530000|2021-07-23 13:05:30|1854.5|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|484
1627045590000|2021-07-23 13:06:30||1853.5||1854||1854||1853.5|353
1627045600000|2021-07-23 13:06:40||1853.5||1853.5||1853.5||1853.5|7
1627045610000|2021-07-23 13:06:50|1854||1854||1854||1854||1
1627045620000|2021-07-23 13:07:00|1854.5|1853|1854.5|1854|1854.5|1854|1854.5|1853|158
1627045650000|2021-07-23 13:07:30||1853.5||1853.5||1853.5||1853.5|738
1627045660000|2021-07-23 13:07:40|1854|1853|1854|1852.5|1854|1853|1854|1852.5|519
1627045680000|2021-07-23 13:08:00|1853.5|1853|1854|1852.5|1854|1853|1853|1852.5|74
1627045700000|2021-07-23 13:08:20||1853||1853||1853||1853|0
1627045710000|2021-07-23 13:08:30|||||||||75
1627045750000|2021-07-23 13:09:10|1853.5||1853.5||1854||1853.5||60
1627045790000|2021-07-23 13:09:50|||||||||35
1627045800000|2021-07-23 13:10:00|1854|1853.5|1854|1853|1854|1853.5|1854|1853|563
1627045820000|2021-07-23 13:10:20|||||||||64
1627045830000|2021-07-23 13:10:30|1854.5|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|494
1627045840000|2021-07-23 13:10:40||1853.5||1853.5||1853.5||1853.5|0
1627045870000|2021-07-23 13:11:10|1854||1854||1854||1854||439
1627045880000|2021-07-23 13:11:20|1853.5|1853|1853.5|1853|1853.5|1853|1853.5|1853|373
1627045940000|2021-07-23 13:12:20||1852.5||1852.5||1852.5||1852.5|231
1627045950000|2021-07-23 13:12:30|1853||1853||1853||1853||9
1627045960000|2021-07-23 13:12:40|1853.5||1853||1853.5||1853||17
1627045980000|2021-07-23 13:13:00|1852.5|1852|1852.5|1852|1852.5|1852|1852.5|1852|592
1627046000000|2021-07-23 13:13:20|||||||||63
1627046030000|2021-07-23 13:13:50|1853|1851.5|1853.5|1853|1854|1853|1853|1851.5|773
1627046040000|2021-07-23 13:14:00|||||||||676
1627046050000|2021-07-23 13:14:10|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|336
1627046060000|2021-07-23 13:14:20||1852||1852||1852||1852|222
1627046070000|2021-07-23 13:14:30|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|137
1627046220000|2021-07-23 13:17:00|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1851.5|647
1627046230000|2021-07-23 13:17:10|1853|1853|1854.5|1854|1854.5|1854|1853|1853|618
1627046240000|2021-07-23 13:17:20|||||||||22
1627046250000|2021-07-23 13:17:30|||||||||3
1627046280000|2021-07-23 13:18:00||1853.5||1853.5||1853.5||1853.5|162
1627046340000|2021-07-23 13:19:00|1854|1853|1854|1853|1854|1853|1854|1853|429
1627046360000|2021-07-23 13:19:20|1853.5||1853.5||1853.5||1853.5||0
1627046370000|2021-07-23 13:19:30|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|311
1627046390000|2021-07-23 13:19:50|||||||||1055
1627046400000|2021-07-23 13:20:00|1853.5|1853|1853.5|1852.5|1853.5|1853|1853.5|1852.5|49
1627046410000|2021-07-23 13:20:10|1853||1853||1853||1853||0
1627046420000|2021-07-23 13:20:20|1853.5|1853|1853.5|1853|1853.5|1853|1853.5|1853|0
1627046460000|2021-07-23 13:21:00|||||||||169
1627046470000|2021-07-23 13:21:10||1852.5||1852.5||1852.5||1852.5|0
1627046480000|2021-07-23 13:21:20|1854|1853|1854|1853|1854|1853.5|1853.5|1853|434
1627046490000|2021-07-23 13:21:30|1853.5||1853.5||1853.5||1853.5||0
1627046520000|2021-07-23 13:22:00|1854|1853.5|1854|1853.5|1854|1853.5|1853.5|1853.5|623
1627046530000|2021-07-23 13:22:10|1853.5|1853|1853.5|1853|1853.5|1853.5|1853.5|1853|334
1627046620000|2021-07-23 13:23:40|1854|1853.5|1853.5|1853|1854|1853.5|1853.5|1853|192
1627046650000|2021-07-23 13:24:10|1854|1853.5|1854|1853.5|1854|1853.5|1854|1853.5|755
1627046680000|2021-07-23 13:24:40||1853||1853||1853||1853|559
1627046690000|2021-07-23 13:24:50|1853.5||1853.5||1853.5||1853.5||0
1627046730000|2021-07-23 13:25:30||1852.5||1852.5||1852.5||1852.5|211
1627046740000|2021-07-23 13:25:40|1853|1853|1853.5|1853|1853.5|1853|1853|1853|56
1627046750000|2021-07-23 13:25:50|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|523
1627046760000|2021-07-23 13:26:00|1853.5||1853.5||1853.5||1853||36
1627046770000|2021-07-23 13:26:10|||||||||1
1627046790000|2021-07-23 13:26:30||1853||1852.5||1853||1852.5|0
1627046810000|2021-07-23 13:26:50|1853||1853||1853||1853||0
1627046830000|2021-07-23 13:27:10|||||||||346
1627046870000|2021-07-23 13:27:50|1852.5|1852|1852|1851|1852.5|1852|1852|1851|698
1627046890000|2021-07-23 13:28:10|1852.5|1851.5|1853|1852|1853.5|1852.5|1852.5|1851|1436
1627046910000|2021-07-23 13:28:30|1853.5|1852.5|1853.5|1852.5|1853.5|1853|1853.5|1852.5|22
1627046940000|2021-07-23 13:29:00|1853||1853||1853||1853||160
1627046950000|2021-07-23 13:29:10|1853.5|1853|1854|1853.5|1854|1853.5|1853.5|1853|535
1627046960000|2021-07-23 13:29:20|1854.5|1854|1854.5|1854|1854.5|1854|1854.5|1854|270
1627046990000|2021-07-23 13:29:50|1855|1854.5|1855.5|1855|1855.5|1855|1855|1854.5|269
1627047000000|2021-07-23 13:30:00|1856|1856|1857.5|1856.5|1857.5|1856.5|1856|1856|1148
1627047010000|2021-07-23 13:30:10|1857|1856|1857.5|1856|1857.5|1856.5|1857|1856|296
1627047020000|2021-07-23 13:30:20|1857|1855.5|1856|1855|1857|1855.5|1856|1855|657
1627047050000|2021-07-23 13:30:50|1855.5||1855.5||1855.5||1855.5||0
1627047060000|2021-07-23 13:31:00||1854.5||1854.5||1854.5||1854|601
1627047080000|2021-07-23 13:31:20|1855|1854|1855|1853.5|1855|1854.5|1855|1853|153
1627047090000|2021-07-23 13:31:30|1854.5|1853|1854|1852|1854.5|1853|1854|1852|861
1627047100000|2021-07-23 13:31:40|1853.5|1852.5|1854|1852.5|1854.5|1854|1853|1852|1581
1627047120000|2021-07-23 13:32:00|1853.5||1853.5||1854||1853.5||0
1627047160000|2021-07-23 13:32:40|1853|1852|1853|1851.5|1853|1852|1853|1851|270
1627047170000|2021-07-23 13:32:50|1852.5||1852.5||1852.5||1852.5||0
1627047180000|2021-07-23 13:33:00|1852|1851|1851.5|1850|1852|1851|1851.5|1849.5|719
1627047190000|2021-07-23 13:33:10|||||||||67
1627047200000|2021-07-23 13:33:20|1851||1851||1851||1851||0
1627047210000|2021-07-23 13:33:30|||||||||243
1627047220000|2021-07-23 13:33:40|1851.5|1850.5|1852|1851|1852|1851.5|1851.5|1850|554
1627047230000|2021-07-23 13:33:50|1851.5|1850.5|1851.5|1850|1851.5|1850.5|1851.5|1850|63
1627047300000|2021-07-23 13:35:00|1851||1851||1851||1851||431
1627047310000|2021-07-23 13:35:10|1850.5|1849.5|1850.5|1848.5|1850.5|1849.5|1850.5|1848|745
1627047350000|2021-07-23 13:35:50|||||||||82
1627047360000|2021-07-23 13:36:00|||||||||71
1627047380000|2021-07-23 13:36:20|1851|1849.5|1850.5|1849|1851.5|1850.5|1850.5|1848.5|1497
1627047400000|2021-07-23 13:36:40|||||||||107
1627047420000|2021-07-23 13:37:00|||||||||277
1627047440000|2021-07-23 13:37:20|1850|1849.5|1850.5|1849|1850.5|1849.5|1850|1849|394
1627047450000|2021-07-23 13:37:30||1849.5||1849.5||1849.5||1849.5|0
1627047470000|2021-07-23 13:37:50|1850|1849|1847|1845.5|1850|1849|1847|1844.5|2027
1627047480000|2021-07-23 13:38:00|1846.5||1847||1847||1846.5||203
1627047520000|2021-07-23 13:38:40|1847.5|1846|1848|1846.5|1848|1847.5|1847|1846|1465
1627047530000|2021-07-23 13:38:50|1847.5|1847|1847.5|1846.5|1848|1847|1847.5|1846.5|800
1627047540000|2021-07-23 13:39:00|1847|1846|1847|1846|1847|1846|1847|1846|471
1627047550000|2021-07-23 13:39:10|1847.5|1847|1846.5|1845.5|1848|1847|1846.5|1845.5|1811
1627047560000|2021-07-23 13:39:20|1846|1844.5|1845.5|1844|1846|1844.5|1845.5|1844|603
1627047570000|2021-07-23 13:39:30|1845|1843.5|1845|1843.5|1845|1843.5|1845|1843.5|0
1627047580000|2021-07-23 13:39:40|1845.5|1844|1846|1844|1846|1844.5|1845.5|1844|68
1627047590000|2021-07-23 13:39:50|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|0
1627047600000|2021-07-23 13:40:00|1846|1845|1847.5|1846|1848|1846.5|1846|1845|1744
1627047620000|2021-07-23 13:40:20|1848|1846.5|1849.5|1848|1850|1848|1848|1846.5|1787
1627047640000|2021-07-23 13:40:40|1849||1849.5||1849.5||1849||125
1627047650000|2021-07-23 13:40:50|1849||1849.5||1849.5||1849||236
1627047660000|2021-07-23 13:41:00|||||||||368
1627047670000|2021-07-23 13:41:10|1849||1849||1849.5||1849||139
1627047690000|2021-07-23 13:41:30|1849.5|1848.5|1852.5|1850.5|1852.5|1850.5|1849.5|1848|2645
1627047750000|2021-07-23 13:42:30|||||||||674
1627047780000|2021-07-23 13:43:00|||||||||484
1627047790000|2021-07-23 13:43:10|1851.5|1850|1850|1849|1852.5|1850|1849.5|1848|3993
1627047800000|2021-07-23 13:43:20|1849.5|1848|1849.5|1848|1850|1849|1849.5|1848|299
1627047810000|2021-07-23 13:43:30|||||||||69
1627047820000|2021-07-23 13:43:40|1850|1848.5|1850|1848.5|1850|1849|1849|1848.5|42
1627047860000|2021-07-23 13:44:20|1849.5|1848|1849|1848|1849.5|1848|1849|1848|177
1627047870000|2021-07-23 13:44:30|1848.5||1848.5||1848.5||1848.5||81
1627047880000|2021-07-23 13:44:40|1849|1848.5|1849.5|1848|1850|1848.5|1849|1848|276
1627047910000|2021-07-23 13:45:10||1848.5||1848.5||1848.5||1848.5|0
1627047950000|2021-07-23 13:45:50|1849||1849.5||1849.5||1849||349
1627047980000|2021-07-23 13:46:20|1849|1848|1850.5|1849.5|1852|1850.5|1848|1847|4686
1627048020000|2021-07-23 13:47:00|1851|1850|1851.5|1850|1852.5|1851|1851|1850|2308
1627048070000|2021-07-23 13:47:50|1852|1850.5|1853|1851|1853|1851.5|1851.5|1850.5|3329
1627048080000|2021-07-23 13:48:00|1853.5|1851.5|1853|1851.5|1853.5|1852|1853|1851.5|0
1627048090000|2021-07-23 13:48:10|1853.5|1852|1853.5|1852.5|1853.5|1852.5|1853.5|1852|250
1627048100000|2021-07-23 13:48:20|||||||||160
1627048110000|2021-07-23 13:48:30|1853|1852|1853|1852|1853|1852|1853|1852|384
1627048140000|2021-07-23 13:49:00|1853.5|1852.5|1854.5|1853.5|1855|1853.5|1853.5|1852.5|717
1627048150000|2021-07-23 13:49:10|1855|1854|1856|1854.5|1856|1855|1854.5|1853.5|1140
1627048160000|2021-07-23 13:49:20|1856.5|1855|1856.5|1855.5|1857|1855.5|1856.5|1855|523
1627048170000|2021-07-23 13:49:30|1857|1856|1857.5|1856|1857.5|1856|1857|1856|96
1627048180000|2021-07-23 13:49:40|1858|1856.5|1860|1858|1860.5|1858|1858|1856.5|1792
1627048190000|2021-07-23 13:49:50||1858.5||1858.5||1858.5||1858.5|0
1627048200000|2021-07-23 13:50:00|1860.5|1859|1860.5|1859|1860.5|1859.5|1860|1859|223
1627048210000|2021-07-23 13:50:10|1860|1859.5|1860|1859|1860.5|1859.5|1860|1859|113
1627048250000|2021-07-23 13:50:50|1859.5|1858.5|1860|1859|1860|1859|1859|1858.5|1503
1627048260000|2021-07-23 13:51:00|1859.5|1858|1858.5|1858|1859.5|1858.5|1858.5|1857|1136
1627048280000|2021-07-23 13:51:20|1860|1858.5|1861|1860|1861|1860|1859.5|1858.5|583
1627048290000|2021-07-23 13:51:30||1859.5||1859.5||1859.5||1859.5|20
1627048300000|2021-07-23 13:51:40|1860.5||1860.5||1860.5||1860.5||0
1627048310000|2021-07-23 13:51:50|1860|1859|1860|1858.5|1860|1859|1859.5|1858.5|1210
1627048350000|2021-07-23 13:52:30|1860.5|1859|1863.5|1862.5|1864|1863|1860.5|1859|2870
1627048360000|2021-07-23 13:52:40|1863|1862|1861.5|1860|1863|1862.5|1861.5|1860|772
1627048370000|2021-07-23 13:52:50|1861|1859.5|1861|1859.5|1861|1860|1860|1858.5|437
1627048390000|2021-07-23 13:53:10|1861.5|1860|1862|1861|1862|1861|1861|1860|440
1627048400000|2021-07-23 13:53:20|1862.5|1861.5|1864|1862.5|1864|1863|1862.5|1861.5|917
1627048410000|2021-07-23 13:53:30|1863.5|1863|1864|1863|1864|1863|1863.5|1862.5|148
1627048430000|2021-07-23 13:53:50|1864.5|1863.5|1863.5|1862.5|1864.5|1863.5|1863.5|1862.5|1558
1627048440000|2021-07-23 13:54:00|1863|1862|1862.5|1860.5|1863|1862|1862.5|1860.5|344
1627048450000|2021-07-23 13:54:10|1862|1860|1862.5|1860.5|1862.5|1860.5|1861.5|1859.5|211
1627048460000|2021-07-23 13:54:20|1862|1861|1862|1861|1862|1861|1862|1861|24
1627048470000|2021-07-23 13:54:30|1861.5|1860.5|1859|1857|1861.5|1860.5|1859|1857|283
1627048480000|2021-07-23 13:54:40|1858.5|1856.5|1858|1856.5|1858.5|1856.5|1858|1856.5|0
1627048490000|2021-07-23 13:54:50||1856||1856||1856||1856|0
1627048500000|2021-07-23 13:55:00|1857.5|1856.5|1859|1857.5|1859|1858|1857.5|1856.5|571
1627048510000|2021-07-23 13:55:10||1858||1858||1858||1858|0
1627048530000|2021-07-23 13:55:30|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858|204
1627048540000|2021-07-23 13:55:40|1860|1859|1862|1861|1862|1861|1860|1858.5|592
1627048560000|2021-07-23 13:56:00|1861.5|1860.5|1862|1860.5|1862|1860.5|1861.5|1860.5|321
1627048570000|2021-07-23 13:56:10|||||||||210
1627048580000|2021-07-23 13:56:20|||||||||15075
1627048590000|2021-07-23 13:56:30|1862.5|1861|1863|1862|1863.5|1862|1862.5|1861|822
1627048600000|2021-07-23 13:56:40|1862.5|1861.5|1862|1860.5|1863|1861.5|1862|1860.5|405
1627048610000|2021-07-23 13:56:50|1862.5|1861|1863|1862|1863|1862|1862.5|1861|183
1627048620000|2021-07-23 13:57:00|1862.5|1861.5|1862.5|1861.5|1863|1861.5|1862.5|1861.5|150
1627048630000|2021-07-23 13:57:10|1862|1861|1862|1860.5|1862|1861|1862|1860.5|77
1627048660000|2021-07-23 13:57:40|1862.5|1861|1863.5|1862|1863.5|1862|1862.5|1861|784
1627048670000|2021-07-23 13:57:50|1863||1863.5||1863.5||1863||0
1627048680000|2021-07-23 13:58:00|1863||1863.5||1863.5||1863||186
1627048690000|2021-07-23 13:58:10||1862.5||1862.5||1862.5||1862.5|0
1627048700000|2021-07-23 13:58:20|1863|1862|1863.5|1862.5|1863.5|1862.5|1863|1862|210
1627048730000|2021-07-23 13:58:50|1864|1863|1864|1863|1864.5|1863.5|1863.5|1863|1026
1627048740000|2021-07-23 13:59:00||1862.5||1862.5||1862.5||1862.5|180
1627048750000|2021-07-23 13:59:10|1864.5|1863|1864.5|1863.5|1864.5|1863.5|1864.5|1863|276
1627048780000|2021-07-23 13:59:40|||||||||22
1627048790000|2021-07-23 13:59:50|1864|1863|1864|1863|1864|1863|1864|1863|178
1627048830000|2021-07-23 14:00:30|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|309
1627048860000|2021-07-23 14:01:00|1864|1863|1864|1863|1864|1863|1864|1863|52
1627048870000|2021-07-23 14:01:10|1863.5|1862.5|1863|1861|1863.5|1863|1863|1861|876
1627048900000|2021-07-23 14:01:40|1862.5||1862.5||1862.5||1862.5||0
1627048910000|2021-07-23 14:01:50||1861.5||1861.5||1861.5||1861.5|0
1627048920000|2021-07-23 14:02:00|1862|1861|1862|1861|1862|1861|1862|1861|193
1627048940000|2021-07-23 14:02:20|1861.5|1860.5|1862.5|1861|1862.5|1861.5|1861.5|1860.5|1208
1627048960000|2021-07-23 14:02:40|1863|1861.5|1862.5|1861|1863|1862|1862.5|1861|365
1627048970000|2021-07-23 14:02:50|||||||||165
1627048980000|2021-07-23 14:03:00|1863|1861.5|1863.5|1862.5|1863.5|1862.5|1863|1861.5|390
1627048990000|2021-07-23 14:03:10|1864|1863|1864.5|1863|1864.5|1863|1864|1863|355
1627049010000|2021-07-23 14:03:30||1863.5||1863.5||1863.5||1863.5|0
1627049020000|2021-07-23 14:03:40|1865|1864|1865|1864|1865.5|1864.5|1865|1864|408
1627049030000|2021-07-23 14:03:50|1865.5|1864.5|1865.5|1864.5|1866|1864.5|1865.5|1864.5|21
1627049040000|2021-07-23 14:04:00|1866|1865|1866|1864.5|1866|1865|1866|1864.5|9070
1627049050000|2021-07-23 14:04:10||1865||1864.5||1865||1864.5|262
1627049060000|2021-07-23 14:04:20|||||||||159
1627049090000|2021-07-23 14:04:50|1865.5|1864|1865|1864|1865.5|1864.5|1865|1863|389
1627049130000|2021-07-23 14:05:30|1864.5|1863.5|1865|1864|1865|1864|1864.5|1863.5|237
1627049140000|2021-07-23 14:05:40|1865.5|1864.5|1865|1864|1865.5|1864.5|1865|1864|168
1627049150000|2021-07-23 14:05:50|1864.5|1863.5|1864.5|1863|1864.5|1863.5|1864.5|1863|647
1627049180000|2021-07-23 14:06:20|1864|1862.5|1864|1863|1864|1863|1863.5|1862.5|464
1627049190000|2021-07-23 14:06:30|1864.5|1863.5|1865|1864|1865|1864.5|1864.5|1863|1795
1627049200000|2021-07-23 14:06:40|1866|1864.5|1866|1864.5|1866|1864.5|1866|1864.5|15
1627049210000|2021-07-23 14:06:50|1865.5||1865.5||1865.5||1865.5||0
1627049220000|2021-07-23 14:07:00|1865|1864|1864.5|1863.5|1865|1864|1864|1863|1565
1627049250000|2021-07-23 14:07:30|1864|1863|1864|1863|1864|1863|1864|1863|158
1627049300000|2021-07-23 14:08:20||1862.5||1862.5||1862.5||1862.5|268
1627049310000|2021-07-23 14:08:30||1863||1863||1863||1863|89
1627049320000|2021-07-23 14:08:40|1864.5|1863.5|1864|1862.5|1864.5|1863.5|1864|1862.5|1077
1627049350000|2021-07-23 14:09:10|||||||||372
1627049360000|2021-07-23 14:09:20|1863.5|1862|1862|1860.5|1864|1862.5|1862|1860.5|1686
1627049370000|2021-07-23 14:09:30|1861.5|1860|1861|1858.5|1861.5|1860|1861|1858.5|230
1627049410000|2021-07-23 14:10:10||1859||1858.5||1859||1858.5|0
1627049420000|2021-07-23 14:10:20|1860.5|1859|1861|1860|1861|1860|1860|1859|303
1627049430000|2021-07-23 14:10:30|1861.5|1860.5|1862.5|1861.5|1862.5|1861.5|1861.5|1860|1194
1627049440000|2021-07-23 14:10:40|1863|1862|1863.5|1862.5|1863.5|1862.5|1862.5|1862|501
1627049450000|2021-07-23 14:10:50|1864|1863|1864|1863|1864|1863|1864|1863|104
1627049460000|2021-07-23 14:11:00|||||||||18
1627049470000|2021-07-23 14:11:10|||||||||276
1627049510000|2021-07-23 14:11:50|1864.5|1863.5|1865|1863.5|1865|1863.5|1864|1863|411
1627049560000|2021-07-23 14:12:40|1864.5|1863|1863|1861.5|1864.5|1863|1863|1861|1170
1627049570000|2021-07-23 14:12:50||1861||1861.5||1861.5||1861|0
1627049600000|2021-07-23 14:13:20|1863.5|1862|1863.5|1862|1863.5|1862.5|1863|1861.5|399
1627049610000|2021-07-23 14:13:30|1864|1862.5|1865.5|1863.5|1865.5|1863.5|1864|1862.5|926
1627049620000|2021-07-23 14:13:40|1865||1865||1865||1865||0
1627049630000|2021-07-23 14:13:50|1865.5|1864|1866.5|1865|1866.5|1865.5|1865.5|1864|1318
1627049640000|2021-07-23 14:14:00|1867|1865.5|1868|1866.5|1868|1866.5|1867|1865.5|3913
1627049660000|2021-07-23 14:14:20|||||||||101
1627049670000|2021-07-23 14:14:30|1868.5|1867|1868|1866.5|1868.5|1867|1868|1866.5|984
1627049680000|2021-07-23 14:14:40|1868.5|1867|1867.5|1866.5|1868.5|1867.5|1867.5|1866.5|560
1627049690000|2021-07-23 14:14:50|1868||1868||1868.5||1867.5||94
1627049700000|2021-07-23 14:15:00||1867||1867||1867||1867|0
1627049730000|2021-07-23 14:15:30|||||||||206
1627049740000|2021-07-23 14:15:40|1868.5|1867.5|1869|1867.5|1869.5|1867.5|1868|1867|975
1627049750000|2021-07-23 14:15:50|1868.5||1868.5||1868.5||1868.5||1
1627049760000|2021-07-23 14:16:00|1868|1867|1868|1866.5|1868.5|1867|1868|1866.5|998
1627049810000|2021-07-23 14:16:50||1867||1867||1867||1866.5|303
1627049820000|2021-07-23 14:17:00|||||||||17870
1627049850000|2021-07-23 14:17:30|||||||||85
1627049880000|2021-07-23 14:18:00|1867.5|1866.5|1867.5|1866.5|1868|1867|1866|1864|2888
1627049900000|2021-07-23 14:18:20|1867|1867|1868|1867|1868|1867|1867|1866.5|478
1627049920000|2021-07-23 14:18:40|1868.5|1867.5|1869|1868|1869.5|1868|1868.5|1867.5|381
1627049940000|2021-07-23 14:19:00|||||||||134
1627049960000|2021-07-23 14:19:20|||||||||50
1627050000000|2021-07-23 14:20:00|||||||||94
1627050010000|2021-07-23 14:20:10|1868.5|1867.5|1868.5|1867|1868.5|1867.5|1868.5|1867|543
1627050030000|2021-07-23 14:20:30||1867.5||1867.5||1867.5||1867.5|50
1627050060000|2021-07-23 14:21:00|1869|1868|1869|1868|1869|1868|1868.5|1868|112
1627050070000|2021-07-23 14:21:10|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868|1867|791
1627050080000|2021-07-23 14:21:20|1868|1867|1868|1867|1868|1867|1868|1867|133
1627050090000|2021-07-23 14:21:30|1867.5||1867.5||1867.5||1867.5||48
1627050100000|2021-07-23 14:21:40|1867|1866.5|1867|1865.5|1867|1866.5|1867|1865.5|0
1627050110000|2021-07-23 14:21:50|||||||||68
1627050120000|2021-07-23 14:22:00|||||||||72
1627050140000|2021-07-23 14:22:20|1867.5|1866|1869|1867.5|1869|1867.5|1867.5|1866|1025
1627050160000|2021-07-23 14:22:40|||||||||24
1627050170000|2021-07-23 14:22:50||1868||1868||1868||1868|149
1627050180000|2021-07-23 14:23:00|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869|1868.5|285
1627050190000|2021-07-23 14:23:10|1869|1868|1869|1868|1869|1868|1869|1868|229
1627050220000|2021-07-23 14:23:40|||||||||200
1627050280000|2021-07-23 14:24:40|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868|1867.5|1177
1627050290000|2021-07-23 14:24:50|1868|1867|1868.5|1867.5|1868.5|1867.5|1868|1867|57
1627050300000|2021-07-23 14:25:00||1867||1867.5||1867.5||1867|100
1627050310000|2021-07-23 14:25:10|1869|1868|1869|1868|1869|1868.5|1869|1868|1134
1627050340000|2021-07-23 14:25:40|||||||||1
1627050360000|2021-07-23 14:26:00|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|123
1627050380000|2021-07-23 14:26:20|||||||||79
1627050390000|2021-07-23 14:26:30|||||||||74
1627050400000|2021-07-23 14:26:40|||||||||3
1627050410000|2021-07-23 14:26:50|||||||||83
1627050420000|2021-07-23 14:27:00|||||||||3
1627050430000|2021-07-23 14:27:10|1869|1868|1869|1868|1869|1868|1869|1868|185
1627050470000|2021-07-23 14:27:50|1868.5|1867.5|1868.5|1867.5|1869|1867.5|1867.5|1867|1205
1627050490000|2021-07-23 14:28:10||1868||1867.5||1868||1867.5|259
1627050510000|2021-07-23 14:28:30|1869|1868|1868|1867.5|1869|1868|1868|1867.5|612
1627050520000|2021-07-23 14:28:40|1867.5|1867|1867|1866|1867.5|1867|1867|1866|511
1627050530000|2021-07-23 14:28:50|1867.5|1866.5|1867|1866|1867.5|1866.5|1867|1866|422
1627050560000|2021-07-23 14:29:20|1866.5|1865.5|1866|1865|1866.5|1865.5|1866|1865|166
1627050570000|2021-07-23 14:29:30||1864.5||1864.5||1864.5||1864.5|0
1627050580000|2021-07-23 14:29:40|||||||||50
1627050610000|2021-07-23 14:30:10|||||||||10
1627050620000|2021-07-23 14:30:20|||||||||56
1627050650000|2021-07-23 14:30:50|1865.5||1865.5||1865.5||1865.5||0
1627050660000|2021-07-23 14:31:00|1866|1865|1869.5|1868.5|1869.5|1868.5|1866|1865|4251
1627050670000|2021-07-23 14:31:10|||||||||457
1627050690000|2021-07-23 14:31:30||1869||1868.5||1869||1868.5|0
1627050710000|2021-07-23 14:31:50|1870|1869|1871|1870.5|1871|1870.5|1869.5|1869|847
1627050730000|2021-07-23 14:32:10|1871.5||1871.5||1871.5||1871.5||160
1627050740000|2021-07-23 14:32:20||1871||1870.5||1871||1870.5|133
1627050770000|2021-07-23 14:32:50|1872|1871|1872.5|1871.5|1872.5|1872|1872|1871|845
1627050780000|2021-07-23 14:33:00|1872|1871|1870.5|1869.5|1872|1871|1870.5|1869.5|1325
1627050810000|2021-07-23 14:33:30|1870|1869|1870|1868.5|1870|1869|1870|1868|318
1627050830000|2021-07-23 14:33:50|1869.5||1869.5||1869.5||1869.5||11
1627050850000|2021-07-23 14:34:10|||||||||60
1627050860000|2021-07-23 14:34:20|1869|1868|1869|1867.5|1869|1868|1869|1867|274
1627050870000|2021-07-23 14:34:30|||||||||5
1627050890000|2021-07-23 14:34:50|||||||||68
1627050900000|2021-07-23 14:35:00|||||||||3
1627050910000|2021-07-23 14:35:10||1868||1868||1868||1868|0
1627050920000|2021-07-23 14:35:20|1868.5|1867.5|1868.5|1867.5|1869|1867.5|1868.5|1867.5|11
1627050930000|2021-07-23 14:35:30|1868|1867|1868|1866|1868|1867|1868|1866|609
1627050940000|2021-07-23 14:35:40|1867.5|1866.5|1867.5|1866|1867.5|1866.5|1867|1866|304
1627050950000|2021-07-23 14:35:50|1867|1865.5|1867|1866|1867|1866|1867|1865.5|1831
1627050960000|2021-07-23 14:36:00|1867.5|1866.5|1867.5|1866|1868|1867|1867.5|1866|1102
1627051000000|2021-07-23 14:36:40|1867|1866.5|1867.5|1866|1867.5|1866.5|1867|1866|98
1627051060000|2021-07-23 14:37:40|1867||1867||1867||1867||64
1627051100000|2021-07-23 14:38:20|1866.5||1867||1867||1866.5||31
1627051120000|2021-07-23 14:38:40|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|8
1627051130000|2021-07-23 14:38:50||1865||1865||1865||1865|243
1627051140000|2021-07-23 14:39:00|||||||||2
1627051150000|2021-07-23 14:39:10|||||||||140
1627051170000|2021-07-23 14:39:30|||||||||31
1627051180000|2021-07-23 14:39:40|||||||||40
1627051190000|2021-07-23 14:39:50|||||||||192
1627051200000|2021-07-23 14:40:00|1867|1865.5|1867.5|1866.5|1867.5|1867|1867|1865.5|1201
1627051230000|2021-07-23 14:40:30|1867|1865.5|1866|1865|1867|1866|1866|1864.5|600
1627051250000|2021-07-23 14:40:50||1864.5||1865.5||1865.5||1864.5|19
1627051260000|2021-07-23 14:41:00|1866.5||1866||1866.5||1866||94
1627051280000|2021-07-23 14:41:20|1865.5|1865|1866|1865.5|1866.5|1865.5|1865.5|1864.5|762
1627051310000|2021-07-23 14:41:50|1865.5|1864.5|1866.5|1865.5|1866.5|1865.5|1865.5|1864.5|1832
1627051320000|2021-07-23 14:42:00|1866|1865|1866|1864.5|1866|1865|1866|1864.5|151
1627051340000|2021-07-23 14:42:20|1865.5|1864|1864.5|1863|1865.5|1864|1864|1863|368
1627051350000|2021-07-23 14:42:30|1865|1863.5|1865|1863.5|1865.5|1864.5|1865|1863.5|348
1627051390000|2021-07-23 14:43:10|||||||||47
1627051400000|2021-07-23 14:43:20|||||||||300
1627051410000|2021-07-23 14:43:30|1864.5||1864.5||1865||1864.5||38
1627051430000|2021-07-23 14:43:50|1865|1864|1865|1863.5|1865|1864|1865|1863.5|70
1627051440000|2021-07-23 14:44:00||1864||1864||1864||1864|143
1627051450000|2021-07-23 14:44:10|||||||||41
1627051470000|2021-07-23 14:44:30|||||||||16
1627051490000|2021-07-23 14:44:50|1865.5|1864.5|1865|1864|1865.5|1864.5|1865|1864|578
1627051500000|2021-07-23 14:45:00||1864.5||1864.5||1864.5||1864.5|194
1627051520000|2021-07-23 14:45:20|1865.5||1865.5||1865.5||1865||158
1627051560000|2021-07-23 14:46:00|||||||||740
1627051570000|2021-07-23 14:46:10|1865|1864|1863.5|1862.5|1865|1864|1863.5|1862.5|1395
1627051590000|2021-07-23 14:46:30|1863||1863||1863||1863||0
1627051690000|2021-07-23 14:48:10|1862.5|1862|1862.5|1861.5|1863|1862|1862.5|1861.5|462
1627051730000|2021-07-23 14:48:50|1862|1861|1862|1861|1862|1861|1861.5|1860.5|320
1627051770000|2021-07-23 14:49:30|1862.5|1861.5|1861.5|1860.5|1862.5|1862|1861.5|1860.5|725
1627051780000|2021-07-23 14:49:40|1862|1861|1861.5|1861|1862|1861|1861.5|1861|16
1627051790000|2021-07-23 14:49:50||1860.5||1860.5||1860.5||1860|27
1627051800000|2021-07-23 14:50:00|||||||||197
1627051810000|2021-07-23 14:50:10|1861|1861|1861|1860|1861|1861|1861|1860|224
1627051820000|2021-07-23 14:50:20|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|197
1627051830000|2021-07-23 14:50:30|1862|1861|1862|1861|1862|1861.5|1862|1861|1406
1627051840000|2021-07-23 14:50:40||1861.5||1861.5||1861.5||1861.5|0
1627051850000|2021-07-23 14:50:50||1861||1861||1861||1861|221
1627051860000|2021-07-23 14:51:00|1861.5|1860.5|1861|1860|1861.5|1860.5|1861|1860|229
1627051910000|2021-07-23 14:51:50|1861.5|1860.5|1862|1861|1862|1861|1861.5|1860|959
1627051940000|2021-07-23 14:52:20|1862.5|1861.5|1862.5|1861.5|1863|1861.5|1862.5|1861|1334
1627051950000|2021-07-23 14:52:30|1862||1862||1862.5||1862||34
1627051960000|2021-07-23 14:52:40|1862.5||1862.5||1862.5||1862.5||116
1627051970000|2021-07-23 14:52:50|||||||||250
1627051980000|2021-07-23 14:53:00|1863|1862|1863.5|1862.5|1863.5|1862.5|1862.5|1862|695
1627052020000|2021-07-23 14:53:40|1863|1862|1863|1861.5|1863|1862|1863|1861.5|297
1627052030000|2021-07-23 14:53:50|1862.5||1862.5||1862.5||1862.5||0
1627052040000|2021-07-23 14:54:00|1862||1862||1862||1862||0
1627052070000|2021-07-23 14:54:30|1862.5|1862|1862.5|1862|1862.5|1862|1862.5|1862|539
1627052100000|2021-07-23 14:55:00|1863|1862.5|1864|1862.5|1864.5|1864|1863|1862.5|1485
1627052110000|2021-07-23 14:55:10|1864.5|1863|1865.5|1864|1865.5|1864|1864|1863|526
1627052120000|2021-07-23 14:55:20|1865||1865||1865||1865||0
1627052220000|2021-07-23 14:57:00|||||||||184
1627052230000|2021-07-23 14:57:10|1864.5|1863.5|1864|1862.5|1864.5|1863.5|1864|1862.5|1096
1627052250000|2021-07-23 14:57:30||1863||1863||1863||1863|0
1627052270000|2021-07-23 14:57:50|1863.5||1863.5||1863.5||1863.5||0
1627052280000|2021-07-23 14:58:00|1864||1864||1864||1864||150
1627052310000|2021-07-23 14:58:30|1864.5|1863.5|1864.5|1864|1864.5|1864|1864|1863.5|478
1627052330000|2021-07-23 14:58:50|1865|1864.5|1865|1864.5|1865|1864.5|1864.5|1864.5|366
1627052350000|2021-07-23 14:59:10|||||||||208
1627052360000|2021-07-23 14:59:20|1865.5|1865|1865|1864.5|1865.5|1865|1865|1864.5|818
1627052380000|2021-07-23 14:59:40|1865.5|1865|1865.5|1865|1865.5|1865|1865.5|1865|461
1627052400000|2021-07-23 15:00:00|1865|1864.5|1865|1864.5|1865|1864.5|1865|1864.5|729
1627052430000|2021-07-23 15:00:30|||||||||324
1627052440000|2021-07-23 15:00:40|1864.5|1864|1864.5|1864|1864.5|1864|1864.5|1864|81
1627052450000|2021-07-23 15:00:50|1864|1863.5|1864|1863.5|1864|1863.5|1864|1863|1179
1627052460000|2021-07-23 15:01:00|||||||||27
1627052490000|2021-07-23 15:01:30|||||||||135
1627052500000|2021-07-23 15:01:40|1863.5|1863|1863.5|1862.5|1863.5|1863|1863.5|1862.5|192
1627052530000|2021-07-23 15:02:10|1864|1863|1865|1864|1865|1864|1864|1862.5|1812
1627052540000|2021-07-23 15:02:20|1865.5|1864.5|1866|1865|1866|1865|1865|1864.5|487
1627052550000|2021-07-23 15:02:30|||||||||3
1627052580000|2021-07-23 15:03:00|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|190
1627052590000|2021-07-23 15:03:10|1867|1866|1867.5|1866.5|1868.5|1866.5|1866.5|1865.5|303
1627052600000|2021-07-23 15:03:20|||||||||53
1627052630000|2021-07-23 15:03:50|||||||||264
1627052640000|2021-07-23 15:04:00|||||||||35
1627052680000|2021-07-23 15:04:40|||||||||3
1627052700000|2021-07-23 15:05:00|||||||||389
1627052730000|2021-07-23 15:05:30|1868|1867|1867.5|1867|1868|1867|1867.5|1866.5|367
1627052740000|2021-07-23 15:05:40|||||||||518
1627052750000|2021-07-23 15:05:50|1868|1867.5|1869|1868|1869|1868|1868|1867.5|1025
1627052760000|2021-07-23 15:06:00|1868.5|1868.5|1869|1868|1869|1868.5|1868.5|1868|381
1627052770000|2021-07-23 15:06:10|1868.5||1868.5||1868.5||1868.5||0
1627052780000|2021-07-23 15:06:20||1867.5||1868||1868||1867.5|1172
1627052790000|2021-07-23 15:06:30||1867.5||1867.5||1867.5||1867.5|151
1627052820000|2021-07-23 15:07:00|1869|1868|1870.5|1869.5|1871.5|1869.5|1869|1868|1385
1627052830000|2021-07-23 15:07:10|1871|1870|1871.5|1869.5|1871.5|1870|1871|1869.5|198
1627052840000|2021-07-23 15:07:20|1871|1870.5|1871.5|1870.5|1871.5|1870.5|1871|1870.5|68
1627052850000|2021-07-23 15:07:30|1871|1871|1871.5|1871|1871.5|1871|1871|1870.5|312
1627052860000|2021-07-23 15:07:40|||||||||1105
1627052870000|2021-07-23 15:07:50|||||||||48
1627052880000|2021-07-23 15:08:00||1870.5||1870.5||1871||1870.5|512
1627052950000|2021-07-23 15:09:10|||||||||550
1627053000000|2021-07-23 15:10:00|1872|1871|1872|1871|1872|1871|1871.5|1870.5|707
1627053010000|2021-07-23 15:10:10|1872.5|1871.5|1872.5|1872|1872.5|1872|1872.5|1871.5|94
1627053020000|2021-07-23 15:10:20|1873|1872.5|1873.5|1872.5|1873.5|1873|1873|1872.5|642
1627053050000|2021-07-23 15:10:50|||||||||304
1627053060000|2021-07-23 15:11:00||1872||1872||1872||1872|6
1627053080000|2021-07-23 15:11:20|1873||1873||1873||1873||91
1627053100000|2021-07-23 15:11:40|1872.5|1871.5|1872|1871|1873|1871.5|1871.5|1870.5|1291
1627053120000|2021-07-23 15:12:00|1872.5|1871.5|1873|1872|1873|1872|1872|1871|1081
1627053160000|2021-07-23 15:12:40|1872.5|1871.5|1872.5|1872|1872.5|1872|1872.5|1871.5|22
1627053170000|2021-07-23 15:12:50|1872|1871.5|1872|1871.5|1872|1871.5|1872|1871.5|1080
1627053200000|2021-07-23 15:13:20||1870.5||1870.5||1870.5||1870.5|470
1627053210000|2021-07-23 15:13:30||1871||1871||1871||1870.5|0
1627053240000|2021-07-23 15:14:00|1871.5|1871.5|1873.5|1872.5|1873.5|1872.5|1871.5|1871|1531
1627053250000|2021-07-23 15:14:10|1874|1873|1874|1873|1874|1873|1874|1873|236
1627053280000|2021-07-23 15:14:40|1873.5|1873.5|1874.5|1874|1874.5|1874|1873.5|1873|442
1627053290000|2021-07-23 15:14:50||1873.5||1873.5||1873.5||1873.5|356
1627053300000|2021-07-23 15:15:00|1874||1874.5||1874.5||1874||77
1627053320000|2021-07-23 15:15:20|1875|1874|1875|1874|1875|1874.5|1874.5|1874|909
1627053330000|2021-07-23 15:15:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874|569
1627053340000|2021-07-23 15:15:40|1875|1874|1875|1874|1875|1874|1875|1874|810
1627053400000|2021-07-23 15:16:40|||||||||105
1627053410000|2021-07-23 15:16:50|1874.5|1873.5|1874.5|1874|1875|1874|1874.5|1873.5|757
1627053420000|2021-07-23 15:17:00||1873.5||1873.5||1874||1873.5|549
1627053430000|2021-07-23 15:17:10|1875|1874|1875.5|1874.5|1875.5|1875|1875|1874|12116
1627053440000|2021-07-23 15:17:20|1875||1875.5||1875.5||1875||372
1627053460000|2021-07-23 15:17:40|1876|1875|1876|1875.5|1876|1875.5|1875.5|1874.5|1194
1627053480000|2021-07-23 15:18:00|1876.5||1876||1876.5||1876||2063
1627053490000|2021-07-23 15:18:10|1876.5|1875|1877|1876|1877|1876|1876.5|1875|1865
1627053500000|2021-07-23 15:18:20||1876.5||1876||1876.5||1876|350
1627053510000|2021-07-23 15:18:30|1877.5|1876.5|1877.5|1877|1877.5|1877|1877.5|1876.5|865
1627053520000|2021-07-23 15:18:40|1878||1878||1878||1878||424
1627053530000|2021-07-23 15:18:50|1878.5|1877.5|1878.5|1877.5|1879|1878|1878.5|1877|1707
1627053540000|2021-07-23 15:19:00|||||||||1156
1627053550000|2021-07-23 15:19:10|1878|1877|1878|1877|1878.5|1877|1878|1877|2753
1627053560000|2021-07-23 15:19:20|1878.5|1877.5|1878.5|1877.5|1878.5|1878|1878|1877.5|1318
1627053570000|2021-07-23 15:19:30|1879|1878|1878.5|1878|1879|1878|1878.5|1877.5|1733
1627053580000|2021-07-23 15:19:40|1879|1878.5|1879|1878|1879.5|1878.5|1879|1878|952
1627053600000|2021-07-23 15:20:00|1878.5|1877.5|1877.5|1876|1878.5|1877.5|1877.5|1876|1614
1627053610000|2021-07-23 15:20:10|1878|1876.5|1877.5|1876.5|1878|1877.5|1877.5|1876.5|1261
1627053620000|2021-07-23 15:20:20|1878|1877.5|1878.5|1877.5|1878.5|1878|1878|1877|884
1627053630000|2021-07-23 15:20:30|1879||1879||1879||1879||494
1627053640000|2021-07-23 15:20:40|1878.5||1878.5||1878.5||1878.5||0
1627053660000|2021-07-23 15:21:00|1878|1877|1878|1877|1878.5|1877|1878|1877|382
1627053670000|2021-07-23 15:21:10|1877.5|1876.5|1877|1876|1877.5|1876.5|1877|1876|606
1627053690000|2021-07-23 15:21:30|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|1877|1876.5|274
1627053710000|2021-07-23 15:21:50|||||||||87
1627053720000|2021-07-23 15:22:00|1877|1876|1876.5|1875.5|1877.5|1876|1876.5|1875.5|939
1627053750000|2021-07-23 15:22:30|1876|1875|1876|1875|1876|1875|1876|1874.5|560
1627053760000|2021-07-23 15:22:40|1876.5|1875.5|1876.5|1876|1876.5|1876|1876|1875.5|126
1627053770000|2021-07-23 15:22:50|1876|1875.5|1876|1875.5|1876|1875.5|1876|1875.5|7
1627053790000|2021-07-23 15:23:10||1875||1875||1875||1875|213
1627053800000|2021-07-23 15:23:20|1875.5|1874.5|1875.5|1874|1875.5|1874.5|1875|1874|409
1627053810000|2021-07-23 15:23:30||1874.5||1874.5||1874.5||1874.5|733
1627053820000|2021-07-23 15:23:40|||||||||149
1627053830000|2021-07-23 15:23:50|1875|1874|1875.5|1874.5|1875.5|1874.5|1875|1874|415
1627053840000|2021-07-23 15:24:00|1875||1875.5||1875.5||1875||100
1627053870000|2021-07-23 15:24:30|||||||||80
1627053880000|2021-07-23 15:24:40|||||||||103
1627053890000|2021-07-23 15:24:50|||||||||233
1627053900000|2021-07-23 15:25:00|1875|1874|1875|1874|1875.5|1874.5|1875|1874|365
1627053910000|2021-07-23 15:25:10|1874.5|1873.5|1874|1873.5|1874.5|1873.5|1874|1873|775
1627053920000|2021-07-23 15:25:20||1873||1873||1873||1873|137
1627053930000|2021-07-23 15:25:30||1873.5||1873.5||1873.5||1873.5|0
1627053940000|2021-07-23 15:25:40|1874.5|1873|1874.5|1873.5|1874.5|1873.5|1874|1873|858
1627053970000|2021-07-23 15:26:10|1875|1874|1875|1874|1875|1874.5|1875|1873.5|781
1627054010000|2021-07-23 15:26:50||1874.5||1874.5||1874.5||1874.5|202
1627054020000|2021-07-23 15:27:00|||||||||3786
1627054030000|2021-07-23 15:27:10|||||||||4465
1627054040000|2021-07-23 15:27:20|||||||||3016
1627054050000|2021-07-23 15:27:30|1875.5||1875.5||1875.5||1875.5||2811
1627054060000|2021-07-23 15:27:40|||||||||1190
1627054070000|2021-07-23 15:27:50|||||||||1113
1627054080000|2021-07-23 15:28:00|||||||||2515
1627054090000|2021-07-23 15:28:10|1875|1875|1875.5|1875|1875.5|1875|1875|1875|1423
1627054110000|2021-07-23 15:28:30|1876||1876||1876.5||1876||789
1627054120000|2021-07-23 15:28:40||1875.5||1875.5||1875.5||1875.5|0
1627054130000|2021-07-23 15:28:50|1875.5|1875|1875|1874.5|1875.5|1875|1875|1874.5|498
1627054140000|2021-07-23 15:29:00|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|302
1627054150000|2021-07-23 15:29:10|1875|1874|1874.5|1873.5|1875|1874|1874.5|1873.5|384
1627054160000|2021-07-23 15:29:20|1875|1874|1875|1874|1875.5|1874.5|1875|1874|398
1627054170000|2021-07-23 15:29:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|27
1627054180000|2021-07-23 15:29:40|1876.5|1874|1876.5|1875|1876.5|1875|1876.5|1874|643
1627054190000|2021-07-23 15:29:50|1876|1875.5|1879|1877|1879|1877|1876|1875|1023
1627282820000|2021-07-26 07:00:20|1886.5|1864|1866|1855|1886.5|1864|1864|1855|261
1627282830000|2021-07-26 07:00:30|1865.5|1855.5|1864|1856.5|1865.5|1857|1863.5|1855|78
1627282850000|2021-07-26 07:00:50|||||||||175
1627282860000|2021-07-26 07:01:00||1857||1859||1859.5||1855.5|0
1627282870000|2021-07-26 07:01:10|1863.5|1859.5|1857.5|1850.5|1863.5|1860.5|1857.5|1850|313
1627282880000|2021-07-26 07:01:20|1857|1848|1857.5|1853.5|1857.5|1853.5|1855.5|1847.5|239
1627282890000|2021-07-26 07:01:30|1860.5|1854|1866|1861.5|1866.5|1861.5|1860.5|1854|282
1627282900000|2021-07-26 07:01:40|1868.5|1862|1868.5|1863|1869|1866.5|1866|1862|1078
1627282910000|2021-07-26 07:01:50|1868|1863.5|1867.5|1863|1868|1865|1867.5|1863|55
1627282920000|2021-07-26 07:02:00|1867|1862.5|1862|1857|1867|1862.5|1862|1854.5|892
1627282940000|2021-07-26 07:02:20||1857.5||1859||1859||1857.5|1
1627282950000|2021-07-26 07:02:30||1859.5||1860||1860||1859.5|0
1627282960000|2021-07-26 07:02:40|1861.5|1859|1860|1855|1861.5|1859|1859.5|1852.5|213
1627282990000|2021-07-26 07:03:10|||||||||62
1627283000000|2021-07-26 07:03:20|1859.5|1854.5|1856|1853|1859.5|1854.5|1856|1851.5|0
1627283040000|2021-07-26 07:04:00||1853.5||1853.5||1853.5||1853.5|0
1627283050000|2021-07-26 07:04:10|1855.5|1852|1852|1848|1855.5|1852|1852|1847.5|249
1627283060000|2021-07-26 07:04:20|1851.5|1847.5|1851.5|1848|1852|1848|1851.5|1846.5|0
1627283070000|2021-07-26 07:04:30|1852|1848.5|1854|1851|1854|1851|1852|1848.5|509
1627283080000|2021-07-26 07:04:40||1851.5||1851.5||1851.5||1851.5|0
1627283100000|2021-07-26 07:05:00|1855.5|1852|1856.5|1852.5|1857|1852.5|1855.5|1852|2
1627283110000|2021-07-26 07:05:10|1857.5||1857||1858.5||1857||0
1627283120000|2021-07-26 07:05:20||1853||1853.5||1853.5||1853|0
1627283150000|2021-07-26 07:05:50|1856.5|1853|1854|1850.5|1856.5|1853|1854|1850|1194
1627283160000|2021-07-26 07:06:00|1854.5||1854.5||1854.5||1854.5||0
1627283170000|2021-07-26 07:06:10|1854|1850|1851.5|1848|1854|1850|1851.5|1847.5|149
1627283180000|2021-07-26 07:06:20|1852|1848.5|1852|1848.5|1852|1848.5|1852|1848.5|0
1627283240000|2021-07-26 07:07:20|1853.5|1849|1854.5|1850.5|1854.5|1850.5|1853.5|1849|54
1627283250000|2021-07-26 07:07:30|1855|1851|1855.5|1851.5|1855.5|1851.5|1855|1851|402
1627283260000|2021-07-26 07:07:40|1855|1852|1857.5|1853|1857.5|1853|1855|1852|350
1627283270000|2021-07-26 07:07:50|1857|1853.5|1857|1853.5|1857|1853.5|1856.5|1853.5|0
1627283280000|2021-07-26 07:08:00|1856.5||1856.5||1856.5||1856.5||0
1627283300000|2021-07-26 07:08:20|1856|1853|1855.5|1853|1856|1853|1855.5|1852.5|302
1627283310000|2021-07-26 07:08:30|1856.5|1853.5|1858|1854|1858.5|1854|1856.5|1853.5|121
1627283320000|2021-07-26 07:08:40|||||||||7
1627283330000|2021-07-26 07:08:50|1857|1854.5|1858|1855.5|1858|1855.5|1857|1854.5|220
1627283340000|2021-07-26 07:09:00|1857.5|1855|1856.5|1853.5|1857.5|1855|1856.5|1853.5|114
1627283350000|2021-07-26 07:09:10|||||||||535
1627283360000|2021-07-26 07:09:20|||||||||35
1627283400000|2021-07-26 07:10:00|1856|1853|1855|1852|1856|1853|1855|1852|54
1627283410000|2021-07-26 07:10:10|1856|1852.5|1856|1852.5|1856|1852.5|1856|1852.5|0
1627283450000|2021-07-26 07:10:50|1855.5||1855.5||1855.5||1855.5||19
1627283470000|2021-07-26 07:11:10||1853||1853.5||1853.5||1853|535
1627283490000|2021-07-26 07:11:30|1856.5|1854|1856.5|1855|1856.5|1855|1856.5|1854|533
1627283510000|2021-07-26 07:11:50|1858|1855.5|1858.5|1855.5|1858.5|1855.5|1858|1855.5|168
1627283530000|2021-07-26 07:12:10||1858||1856||1858||1855.5|535
1627283540000|2021-07-26 07:12:20||1856.5||1856.5||1856.5||1856.5|0
1627283590000|2021-07-26 07:13:10|1858|1856|1860.5|1857.5|1861|1858.5|1858|1856|1064
1627283600000|2021-07-26 07:13:20|||||||||48
1627283610000|2021-07-26 07:13:30||1858||1858||1858||1858|0
1627283640000|2021-07-26 07:14:00||1858.5||1858.5||1858.5||1858.5|0
1627283650000|2021-07-26 07:14:10||1859||1859||1859||1859|0
1627283740000|2021-07-26 07:15:40|1862|1859.5|1863|1860.5|1863|1860.5|1862|1859.5|8
1627283750000|2021-07-26 07:15:50|1863.5|1862|1866.5|1864|1867|1864|1863.5|1862|1567
1627283760000|2021-07-26 07:16:00|1867|1864.5|1867|1865.5|1867|1865.5|1866.5|1864.5|111
1627283780000|2021-07-26 07:16:20|1867.5|1866|1867.5|1866.5|1867.5|1866.5|1867.5|1866|250
1627283790000|2021-07-26 07:16:30|1867|1866|1867.5|1866.5|1867.5|1866.5|1867|1866|730
1627283810000|2021-07-26 07:16:50|1867|1865.5|1867|1865.5|1867.5|1865.5|1867|1865.5|103
1627283820000|2021-07-26 07:17:00|1866.5|1865|1866.5|1864|1866.5|1865|1866|1863.5|33
1627283830000|2021-07-26 07:17:10||1864.5||1864.5||1864.5||1864.5|0
1627283840000|2021-07-26 07:17:20||1864||1864.5||1864.5||1864|12
1627283860000|2021-07-26 07:17:40||1865||1865||1865||1865|0
1627283890000|2021-07-26 07:18:10|||||||||16
1627283900000|2021-07-26 07:18:20|1866||1866.5||1866.5||1866||0
1627283920000|2021-07-26 07:18:40||1865.5||1866||1866||1865.5|0
1627284000000|2021-07-26 07:20:00|1867.5|1867|1870.5|1868.5|1870.5|1868.5|1867.5|1867|280
1627284100000|2021-07-26 07:21:40|1871|1869|1871|1869|1871.5|1869|1871|1869|5
1627284180000|2021-07-26 07:23:00|1871.5|1869.5|1872|1870|1872.5|1871|1870|1869|1662
1627284200000|2021-07-26 07:23:20|1872.5|1870.5|1872.5|1870.5|1872.5|1870.5|1872.5|1870.5|0
1627284230000|2021-07-26 07:23:50|1872|1871|1872.5|1870.5|1872.5|1871|1872|1870.5|313
1627284280000|2021-07-26 07:24:40|1872||1872||1872||1872||0
1627284320000|2021-07-26 07:25:20|1871.5|1869|1872.5|1870.5|1872.5|1870.5|1870|1868|415
1627284340000|2021-07-26 07:25:40||1871||1871||1871||1871|0
1627284350000|2021-07-26 07:25:50|1873.5|1871.5|1875|1872.5|1875.5|1872.5|1873.5|1871.5|292
1627284360000|2021-07-26 07:26:00|1873.5|1873|1875.5|1873.5|1876|1873.5|1873.5|1873|260
1627284380000|2021-07-26 07:26:20|1876|1874|1875.5|1873.5|1876.5|1875|1875.5|1873.5|607
1627284430000|2021-07-26 07:27:10|1875|1872.5|1875|1873|1875.5|1873|1873|1870.5|635
1627284440000|2021-07-26 07:27:20|1875.5||1875.5||1876||1875.5||0
1627284460000|2021-07-26 07:27:40||1873.5||1873||1873.5||1873|5
1627284470000|2021-07-26 07:27:50|1876|1873.5|1876|1874|1876|1874|1876|1873.5|0
1627284530000|2021-07-26 07:28:50||1874.5||1874||1874.5||1874|0
1627284570000|2021-07-26 07:29:30|1875.5||1875.5||1875.5||1875.5||0
1627284600000|2021-07-26 07:30:00||1873||1873||1873||1873|63
1627284610000|2021-07-26 07:30:10||1873.5||1873||1873.5||1873|0
1627284620000|2021-07-26 07:30:20||1873.5||1873||1873.5||1873|0
1627284670000|2021-07-26 07:31:10|||||||||102
1627284720000|2021-07-26 07:32:00||1873.5||1874||1874||1873.5|0
1627284730000|2021-07-26 07:32:10|1876||1875.5||1876||1875.5||0
1627284760000|2021-07-26 07:32:40|1875||1875||1875||1875||0
1627284770000|2021-07-26 07:32:50|1875.5||1875.5||1875.5||1875.5||0
1627284780000|2021-07-26 07:33:00|1876||1875.5||1876||1875.5||0
1627284810000|2021-07-26 07:33:30||1874.5||1874||1874.5||1874|0
1627284820000|2021-07-26 07:33:40|1876.5|1874.5|1876.5|1875|1876.5|1875|1876.5|1874.5|19
1627284880000|2021-07-26 07:34:40||1875.5||1875.5||1875.5||1875.5|0
1627284900000|2021-07-26 07:35:00|1876|1875|1876|1875|1876|1875|1876|1875|127
1627284910000|2021-07-26 07:35:10|1875.5|1874|1874.5|1873|1875.5|1874|1874.5|1873|115
1627284930000|2021-07-26 07:35:30|||||||||16
1627284960000|2021-07-26 07:36:00|1873.5|1872.5|1873.5|1872|1874.5|1872.5|1872.5|1871|500
1627284970000|2021-07-26 07:36:10|1874.5|1872.5|1874.5|1873|1874.5|1873|1874.5|1872.5|216
1627285000000|2021-07-26 07:36:40|1875|1873.5|1876|1874|1876|1874|1875|1873|760
1627285020000|2021-07-26 07:37:00||1874.5||1874.5||1874.5||1874.5|0
1627285030000|2021-07-26 07:37:10|1875.5|1874|1875|1873|1875.5|1874|1874.5|1873|156
1627285090000|2021-07-26 07:38:10|1874|1872.5|1872|1870|1874|1873|1871.5|1869.5|3611
1627285110000|2021-07-26 07:38:30|1871.5|1869.5|1871.5|1869.5|1871.5|1869.5|1871|1869.5|446
1627285150000|2021-07-26 07:39:10|1871|1869|1867|1865.5|1871|1869|1866.5|1865.5|1745
1627285160000|2021-07-26 07:39:20||1866||1866||1866||1866|269
1627285170000|2021-07-26 07:39:30|||||||||725
1627285200000|2021-07-26 07:40:00|1867.5|1866.5|1870|1868|1870|1868|1867.5|1866.5|624
1627285230000|2021-07-26 07:40:30|1870.5||1870||1870.5||1870||19
1627285260000|2021-07-26 07:41:00|1869.5||1869.5||1869.5||1869.5||0
1627285270000|2021-07-26 07:41:10|||||||||212
1627285360000|2021-07-26 07:42:40|||||||||700
1627285400000|2021-07-26 07:43:20|||||||||100
1627285410000|2021-07-26 07:43:30|||||||||319
1627285450000|2021-07-26 07:44:10||1868.5||1868.5||1868.5||1868.5|0
1627285460000|2021-07-26 07:44:20|1870|1869|1870.5|1869|1871|1869.5|1870|1869|580
1627285490000|2021-07-26 07:44:50|1869.5|1868.5|1869|1868|1869.5|1868.5|1869|1868|189
1627285500000|2021-07-26 07:45:00|1868.5|1867.5|1869|1868|1869|1868|1868.5|1867.5|364
1627285510000|2021-07-26 07:45:10|1868.5|1867.5|1868|1866|1868.5|1867.5|1867.5|1866|618
1627285560000|2021-07-26 07:46:00|1867.5||1867||1868||1867||0
1627285590000|2021-07-26 07:46:30|1868|1866.5|1868|1866|1868|1866.5|1867|1866|1162
1627285600000|2021-07-26 07:46:40|1867.5||1868||1868||1867.5||0
1627285610000|2021-07-26 07:46:50||1866.5||1866.5||1866.5||1866.5|0
1627285630000|2021-07-26 07:47:10|1868.5|1867|1868|1866.5|1868.5|1867|1868|1866.5|224
1627285640000|2021-07-26 07:47:20|1867.5||1867.5||1867.5||1867.5||10
1627285670000|2021-07-26 07:47:50|1868|1867|1869|1867|1869.5|1867|1868|1867|63
1627285700000|2021-07-26 07:48:20|1868|1866.5|1868|1867|1869|1867.5|1866.5|1865.5|3074
1627285710000|2021-07-26 07:48:30|1868.5||1868.5||1868.5||1868.5||0
1627285780000|2021-07-26 07:49:40|1869|1867.5|1870|1868.5|1870|1868.5|1869|1867.5|678
1627285900000|2021-07-26 07:51:40||1869||1869||1869||1869|3
1627286000000|2021-07-26 07:53:20|1869.5|1868.5|1870|1868.5|1870|1868.5|1869|1868.5|280
1627286020000|2021-07-26 07:53:40|1869.5|1868|1868|1867|1869.5|1868|1868|1867|356
1627286030000|2021-07-26 07:53:50|1867.5|1866.5|1867.5|1866.5|1867.5|1867|1867|1866.5|1620
1627286040000|2021-07-26 07:54:00|1868|1867|1868|1867|1868|1867|1868|1867|3
1627286050000|2021-07-26 07:54:10|1867.5|1866.5|1868|1866.5|1868|1866.5|1867|1866.5|101
1627286070000|2021-07-26 07:54:30|1867.5|1867|1868|1866.5|1868|1867|1867.5|1866.5|0
1627286080000|2021-07-26 07:54:40|1869|1867|1870|1869|1870.5|1869|1869|1867|469
1627286090000|2021-07-26 07:54:50|1870.5|1869.5|1870.5|1869|1870.5|1869.5|1870.5|1869|13
1627286130000|2021-07-26 07:55:30|1869.5|1868.5|1869|1868|1870|1868.5|1869|1867.5|660
1627286140000|2021-07-26 07:55:40|||||||||466
1627286160000|2021-07-26 07:56:00|1868.5|1867|1868.5|1868|1868.5|1868|1868.5|1867|219
1627286170000|2021-07-26 07:56:10|1869|1867|1867.5|1866|1869|1867|1867.5|1865.5|267
1627286180000|2021-07-26 07:56:20|1867|1865.5|1866.5|1864.5|1867|1866|1866|1864.5|277
1627286190000|2021-07-26 07:56:30|1867|1865|1867|1865|1867|1865|1867|1865|0
1627286290000|2021-07-26 07:58:10|||||||||1936
1627286310000|2021-07-26 07:58:30|||||||||12
1627286360000|2021-07-26 07:59:20|||||||||34
1627286380000|2021-07-26 07:59:40|1866.5|1866|1867|1866|1867|1866|1866|1866|176
1627286390000|2021-07-26 07:59:50|1868|1866.5|1868.5|1866.5|1869|1866.5|1868|1866.5|30
1627286430000|2021-07-26 08:00:30|1868|1866|1868|1866|1868|1866|1868|1866|0
1627286440000|2021-07-26 08:00:40||1866.5||1866.5||1866.5||1866.5|1
1627286540000|2021-07-26 08:02:20|1867.5|1865.5|1867.5|1866.5|1867.5|1866.5|1867|1865|199
1627286570000|2021-07-26 08:02:50|1867||1867.5||1867.5||1867||13
1627286580000|2021-07-26 08:03:00|1868|1867|1868|1866.5|1868|1867|1868|1866.5|13
1627286600000|2021-07-26 08:03:20|||||||||5
1627286620000|2021-07-26 08:03:40|1867.5||1867.5||1867.5||1867.5||0
1627286680000|2021-07-26 08:04:40|||||||||651
1627286750000|2021-07-26 08:05:50|||||||||53
1627286760000|2021-07-26 08:06:00|1867|1865.5|1867.5|1866.5|1867.5|1866.5|1866.5|1865|428
1627286800000|2021-07-26 08:06:40|1867|1865.5|1867|1865.5|1867.5|1865.5|1867|1865.5|384
1627286910000|2021-07-26 08:08:30|1867.5|1866|1867|1865.5|1867.5|1866|1867|1865.5|0
1627287040000|2021-07-26 08:10:40|1866.5|1865|1866|1865|1866.5|1865|1865.5|1864|319
1627287050000|2021-07-26 08:10:50|1865.5|1864|1866|1864.5|1866|1864.5|1865.5|1864|2
1627287060000|2021-07-26 08:11:00|1866.5|1865|1867|1864.5|1867|1865.5|1866.5|1864.5|100
1627287070000|2021-07-26 08:11:10||1865||1865||1865||1865|0
1627287090000|2021-07-26 08:11:30|||||||||3
1627287100000|2021-07-26 08:11:40|1867.5|1865.5|1867.5|1866.5|1867.5|1866.5|1867.5|1865.5|259
1627287120000|2021-07-26 08:12:00|1868|1867|1869|1867|1869.5|1868|1868|1866.5|1033
1627287260000|2021-07-26 08:14:20|1869.5|1867.5|1869.5|1868.5|1870.5|1868.5|1869.5|1867.5|417
1627287270000|2021-07-26 08:14:30|||||||||47
1627287280000|2021-07-26 08:14:40|||||||||35
1627287290000|2021-07-26 08:14:50|||||||||31
1627287300000|2021-07-26 08:15:00|||||||||27
1627287440000|2021-07-26 08:17:20|1870||1870||1870.5||1870||58
1627287470000|2021-07-26 08:17:50|||||||||271
1627287550000|2021-07-26 08:19:10|1870.5|1869|1870.5|1869|1870.5|1869|1870.5|1869|264
1627287650000|2021-07-26 08:20:50|1871|1869.5|1871.5|1870.5|1872|1870.5|1870.5|1869.5|913
1627287730000|2021-07-26 08:22:10|1871|1870|1871|1869|1871.5|1870|1869.5|1868.5|643
1627287840000|2021-07-26 08:24:00|1871.5|1869.5|1871.5|1870|1871.5|1870|1871.5|1869.5|0
1627287880000|2021-07-26 08:24:40|1872|1870.5|1872.5|1871|1872.5|1871|1872|1870.5|28
1627287910000|2021-07-26 08:25:10|1873|1871.5|1874|1872|1874|1872|1873|1871.5|515
1627287920000|2021-07-26 08:25:20|1873.5||1873.5||1873.5||1873.5||0
1627287950000|2021-07-26 08:25:50|1873|1871.5|1873|1871|1873|1871.5|1873|1871|0
1627287960000|2021-07-26 08:26:00|1872||1872||1872||1872||16
1627287990000|2021-07-26 08:26:30|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|216
1627288010000|2021-07-26 08:26:50|1872||1872||1872||1872||0
1627288040000|2021-07-26 08:27:20||1871||1871||1871||1871|0
1627288070000|2021-07-26 08:27:50|1872.5|1871.5|1873.5|1872|1873.5|1872|1872.5|1871.5|244
1627288080000|2021-07-26 08:28:00|||||||||1
1627288100000|2021-07-26 08:28:20|1873||1873.5||1873.5||1873||0
1627288130000|2021-07-26 08:28:50||1872.5||1872.5||1872.5||1872.5|0
1627288230000|2021-07-26 08:30:30|1873|1872|1872|1870|1873.5|1872|1871.5|1869.5|1572
1627288240000|2021-07-26 08:30:40|1872.5|1870.5|1872.5|1870.5|1872.5|1870.5|1872|1870.5|0
1627288250000|2021-07-26 08:30:50|1872|1870|1871.5|1869.5|1872|1871|1870|1868|1418
1627288280000|2021-07-26 08:31:20|1871||1871||1871||1871||0
1627288330000|2021-07-26 08:32:10|1871.5||1871.5||1871.5||1871.5||0
1627288350000|2021-07-26 08:32:30|1871||1871||1871||1871||0
1627288400000|2021-07-26 08:33:20|1871.5||1871.5||1871.5||1871.5||0
1627288420000|2021-07-26 08:33:40|||||||||137
1627288430000|2021-07-26 08:33:50|||||||||11
1627288450000|2021-07-26 08:34:10|1871||1870.5||1871||1870.5||0
1627288460000|2021-07-26 08:34:20|1871|1870|1871.5|1870|1871.5|1870|1871|1870|44
1627288490000|2021-07-26 08:34:50||1870.5||1870.5||1870.5||1870.5|0
1627288510000|2021-07-26 08:35:10|1872|1871|1873.5|1872.5|1874|1872.5|1872|1871|784
1627288530000|2021-07-26 08:35:30|1874|1873|1874|1873|1874|1873|1874|1872.5|128
1627288540000|2021-07-26 08:35:40|||||||||300
1627288550000|2021-07-26 08:35:50|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|318
1627288560000|2021-07-26 08:36:00|1872.5|1872|1872.5|1871.5|1872.5|1872|1872|1871|715
1627288580000|2021-07-26 08:36:20|1873|1872|1874|1872.5|1874|1872.5|1873|1872|239
1627288620000|2021-07-26 08:37:00|1873.5|1872|1872.5|1871|1873.5|1872|1871.5|1870.5|441
1627288670000|2021-07-26 08:37:50|1873|1871.5|1873.5|1871.5|1873.5|1871.5|1873|1871.5|203
1627288690000|2021-07-26 08:38:10||1872||1872||1872||1872|0
1627288700000|2021-07-26 08:38:20|1874||1874||1874||1874||1
1627288710000|2021-07-26 08:38:30|1873.5||1873.5||1873.5||1873.5||0
1627288750000|2021-07-26 08:39:10|||||||||155
1627288840000|2021-07-26 08:40:40|1873|1870.5|1872.5|1871|1873|1871.5|1872|1870.5|316
1627288930000|2021-07-26 08:42:10|||||||||52
1627289080000|2021-07-26 08:44:40|1872|1870.5|1870.5|1869|1872.5|1870.5|1869.5|1869|2552
1627289090000|2021-07-26 08:44:50|1871|1869.5|1871|1869.5|1871.5|1870|1871|1869.5|144
1627289160000|2021-07-26 08:46:00|1871.5|1870|1871.5|1870|1871.5|1870|1870|1869.5|104
1627289270000|2021-07-26 08:47:50|||||||||361
1627289300000|2021-07-26 08:48:20|||||||||265
1627289400000|2021-07-26 08:50:00|1872.5|1871|1873|1871.5|1873.5|1872|1872.5|1871|736
1627289450000|2021-07-26 08:50:50|||||||||1
1627289460000|2021-07-26 08:51:00|1874|1872|1874|1872.5|1874.5|1873|1874|1872|958
1627289480000|2021-07-26 08:51:20|1873.5|1872|1873|1871.5|1873.5|1872|1872.5|1871.5|162
1627289500000|2021-07-26 08:51:40|1872.5|1872.5|1874|1873|1874|1873|1872.5|1872.5|1260
1627289540000|2021-07-26 08:52:20||1872.5||1872.5||1872.5||1872.5|0
1627289680000|2021-07-26 08:54:40|1873.5|1872|1872.5|1871.5|1874|1872|1872.5|1871.5|1859
1627289720000|2021-07-26 08:55:20|1872|1871|1874|1873|1874|1873|1872|1871|1203
1627289730000|2021-07-26 08:55:30|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874|1873.5|363
1627289760000|2021-07-26 08:56:00|1875|1873|1873.5|1872.5|1875|1873|1873|1872.5|733
1627289770000|2021-07-26 08:56:10|1873|1872|1872.5|1871.5|1873|1872|1872.5|1871.5|291
1627289780000|2021-07-26 08:56:20|1873|1872|1872.5|1871.5|1873|1872|1871.5|1871|358
1627289800000|2021-07-26 08:56:40|1872|1871|1872|1870.5|1872|1871|1870|1869|991
1627289810000|2021-07-26 08:56:50|1871.5|1870|1871|1870|1871.5|1870|1871|1870|165
1627289820000|2021-07-26 08:57:00|1870.5|1869.5|1870|1868.5|1870.5|1869.5|1870|1868.5|311
1627289880000|2021-07-26 08:58:00|||||||||1342
1627289930000|2021-07-26 08:58:50|1870.5|1869|1871|1869.5|1871.5|1870.5|1870|1869|2031
1627289940000|2021-07-26 08:59:00|1871.5|1870|1871|1869.5|1871.5|1870|1871|1869.5|359
1627289950000|2021-07-26 08:59:10|1871.5|1870|1872.5|1871.5|1872.5|1871.5|1871.5|1870|234
1627289960000|2021-07-26 08:59:20|1872|1871|1873|1872|1873|1872|1871.5|1871|563
1627289970000|2021-07-26 08:59:30|1872.5|1871.5|1872|1871|1872.5|1871.5|1871.5|1871|2931
1627289980000|2021-07-26 08:59:40|1872.5|1871.5|1873|1872|1873|1872|1872.5|1871.5|828
1627289990000|2021-07-26 08:59:50|1873.5|1872.5|1874|1872.5|1874|1873|1873.5|1872.5|213
1627290000000|2021-07-26 09:00:00|1873.5|1873|1873.5|1872.5|1873.5|1873|1873|1872|1414
1627290020000|2021-07-26 09:00:20|1873|1872|1873|1872|1873.5|1872|1872.5|1871.5|2998
1627290030000|2021-07-26 09:00:30|1872.5|1872.5|1873|1872|1873.5|1872.5|1872|1871.5|2407
1627290040000|2021-07-26 09:00:40|1872.5|1871.5|1872|1871|1872.5|1871.5|1872|1871|505
1627290050000|2021-07-26 09:00:50|1871.5|1870.5|1871|1870|1871.5|1870.5|1870.5|1870|844
1627290060000|2021-07-26 09:01:00|1870.5|1869.5|1869|1867|1871|1869.5|1869|1867|3701
1627290070000|2021-07-26 09:01:10|||||||||5
1627290120000|2021-07-26 09:02:00||1867.5||1867.5||1867.5||1867.5|0
1627290300000|2021-07-26 09:05:00|1868.5|1867|1865.5|1864.5|1869|1867|1865|1864.5|1290
1627290340000|2021-07-26 09:05:40|1865|1864|1863.5|1862.5|1865|1864|1863.5|1862|314
1627290350000|2021-07-26 09:05:50|1863|1862|1863.5|1862.5|1863.5|1862.5|1863|1862|187
1627290360000|2021-07-26 09:06:00|1864||1864||1864||1863.5||299
1627290400000|2021-07-26 09:06:40|||||||||2
1627290410000|2021-07-26 09:06:50|1863.5|1862|1862|1860.5|1863.5|1862|1861|1860|1281
1627290430000|2021-07-26 09:07:10|1861.5||1861.5||1862||1861||200
1627290440000|2021-07-26 09:07:20|1861|1860|1858|1856.5|1861|1860|1858|1856|1241
1627290450000|2021-07-26 09:07:30|1858.5||1858.5||1858.5||1858.5||1135
1627290460000|2021-07-26 09:07:40|||||||||988
1627290480000|2021-07-26 09:08:00|||||||||32
1627290500000|2021-07-26 09:08:20|1858|1856|1857.5|1856|1858|1856.5|1856|1855|2717
1627290510000|2021-07-26 09:08:30|1858|1856.5|1856.5|1854.5|1858|1857|1856|1854|1326
1627290540000|2021-07-26 09:09:00|1856|1855.5|1858|1856|1858|1856|1856|1855.5|1189
1627290550000|2021-07-26 09:09:10|1858.5|1858|1858|1856.5|1858.5|1858|1858|1856|80
1627290560000|2021-07-26 09:09:20||1857||1856.5||1857||1856.5|135
1627290620000|2021-07-26 09:10:20|1857.5|1856|1856.5|1855.5|1857.5|1856|1856|1855.5|877
1627290650000|2021-07-26 09:10:50|||||||||113
1627290690000|2021-07-26 09:11:30|||||||||39
1627290710000|2021-07-26 09:11:50|||||||||163
1627290730000|2021-07-26 09:12:10|1856|1854.5|1856|1854.5|1856.5|1855|1855|1853|1035
1627290740000|2021-07-26 09:12:20|1855|1855|1858.5|1857|1859|1857|1855|1855|2900
1627290800000|2021-07-26 09:13:20||1857.5||1857||1857.5||1857|66
1627290810000|2021-07-26 09:13:30|1858|1856.5|1858|1856|1858|1856.5|1857.5|1856|221
1627290870000|2021-07-26 09:14:30|1857.5|1855.5|1856.5|1854.5|1857.5|1855.5|1856|1854.5|227
1627290900000|2021-07-26 09:15:00|1856|1854|1855.5|1853.5|1856|1854|1855.5|1853.5|0
1627290910000|2021-07-26 09:15:10|1856|1854|1857|1856|1857|1856|1856|1854|611
1627290920000|2021-07-26 09:15:20|1856.5|1855|1857.5|1856.5|1857.5|1856.5|1856.5|1855|952
1627290930000|2021-07-26 09:15:30|1857|1857|1858|1856.5|1858|1857|1856.5|1855|1207
1627290940000|2021-07-26 09:15:40|1858.5|1857|1858|1857|1858.5|1857|1858|1857|127
1627290950000|2021-07-26 09:15:50|1858.5|1857.5|1859|1857.5|1859|1857.5|1858|1857.5|168
1627290960000|2021-07-26 09:16:00|1858.5|1858|1859|1857.5|1859|1858|1858.5|1857.5|1946
1627290970000|2021-07-26 09:16:10|1858.5|1857|1857.5|1856|1858.5|1857|1856.5|1856|1013
1627290990000|2021-07-26 09:16:30|1857|1855|1857|1855|1857|1856|1856.5|1854.5|613
1627291000000|2021-07-26 09:16:40|1856.5|1855.5|1856|1855|1856.5|1855.5|1855.5|1855|943
1627291030000|2021-07-26 09:17:10|1856.5|1855.5|1857|1855.5|1857.5|1855.5|1856.5|1855|157
1627291060000|2021-07-26 09:17:40|1857.5||1857.5||1857.5||1857.5||0
1627291070000|2021-07-26 09:17:50|1858|1856|1858|1856.5|1858|1856.5|1858|1856|0
1627291130000|2021-07-26 09:18:50|||||||||195
1627291170000|2021-07-26 09:19:30||1857||1857||1857||1857|0
1627291180000|2021-07-26 09:19:40|1857.5|1856.5|1858|1856.5|1858|1857|1857.5|1856.5|223
1627291310000|2021-07-26 09:21:50||1857||1856.5||1857||1856.5|0
1627291410000|2021-07-26 09:23:30|1857.5|1856|1857.5|1855.5|1857.5|1856|1857|1855.5|384
1627291420000|2021-07-26 09:23:40|1857||1856.5||1857.5||1856.5||0
1627291440000|2021-07-26 09:24:00|1856|1855|1856|1854.5|1856.5|1855.5|1856|1854.5|836
1627291450000|2021-07-26 09:24:10|1855.5||1855.5||1855.5||1855.5||0
1627291500000|2021-07-26 09:25:00||1855||1854.5||1855||1854.5|620
1627291560000|2021-07-26 09:26:00|1856|1855|1856|1855|1856.5|1856|1856|1854.5|1323
1627291570000|2021-07-26 09:26:10|1856.5|1854.5|1856.5|1855|1856.5|1856|1856.5|1854.5|180
1627291590000|2021-07-26 09:26:30|1856|1854.5|1856.5|1855|1856.5|1855|1856|1854.5|164
1627291600000|2021-07-26 09:26:40||1855.5||1855.5||1855.5||1855.5|0
1627291680000|2021-07-26 09:28:00|||||||||162
1627291700000|2021-07-26 09:28:20|||||||||53
1627291760000|2021-07-26 09:29:20|1857|1856|1857|1855.5|1857|1856|1856.5|1855.5|643
1627291790000|2021-07-26 09:29:50|1857.5|1856|1858|1857|1858|1857|1857|1856|921
1627291800000|2021-07-26 09:30:00|1857.5|1856.5|1857|1855.5|1858|1856.5|1857|1855.5|221
1627291810000|2021-07-26 09:30:10|1857.5||1857.5||1857.5||1857.5||115
1627291840000|2021-07-26 09:30:40|1857||1857||1857||1857||0
1627291910000|2021-07-26 09:31:50||1856||1855.5||1856||1855.5|0
1627291950000|2021-07-26 09:32:30||1856||1855.5||1856||1855.5|0
1627291960000|2021-07-26 09:32:40|1856.5|1855|1856.5|1855|1856.5|1855.5|1855|1854|350
1627291970000|2021-07-26 09:32:50|1856||1856||1856||1856||0
1627291980000|2021-07-26 09:33:00|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|225
1627291990000|2021-07-26 09:33:10|1855|1854|1855|1853.5|1855.5|1854|1854.5|1853.5|1116
1627292010000|2021-07-26 09:33:30|1854.5||1854.5||1854.5||1854.5||0
1627292030000|2021-07-26 09:33:50|||||||||31
1627292050000|2021-07-26 09:34:10|1854|1853|1854.5|1853.5|1854.5|1853.5|1854|1853|838
1627292150000|2021-07-26 09:35:50|1854|1852.5|1853.5|1852|1854|1852.5|1853.5|1851.5|236
1627292160000|2021-07-26 09:36:00|1853||1853.5||1853.5||1853||0
1627292170000|2021-07-26 09:36:10|1853|1851.5|1852.5|1851|1853|1851.5|1852.5|1850.5|214
1627292180000|2021-07-26 09:36:20|1853|1851.5|1853|1852|1853|1852|1853|1851.5|1
1627292230000|2021-07-26 09:37:10|1853.5|1852.5|1854|1853|1854|1853.5|1853.5|1852.5|643
1627292280000|2021-07-26 09:38:00|1853.5|1852.5|1852.5|1851|1853.5|1852.5|1852.5|1851|843
1627292300000|2021-07-26 09:38:20|||||||||1430
1627292340000|2021-07-26 09:39:00||1851.5||1851.5||1851.5||1851.5|335
1627292350000|2021-07-26 09:39:10|||||||||815
1627292380000|2021-07-26 09:39:40|1853|1852|1854|1852.5|1854|1852.5|1853|1852|512
1627292390000|2021-07-26 09:39:50|||||||||119
1627292410000|2021-07-26 09:40:10|||||||||23
1627292550000|2021-07-26 09:42:30||1853||1853.5||1853.5||1853|0
1627292560000|2021-07-26 09:42:40||1853||1853||1853.5||1853|275
1627292570000|2021-07-26 09:42:50|||||||||53
1627292590000|2021-07-26 09:43:10|1853.5|1852.5|1853|1852|1853.5|1853|1853|1852|1179
1627292600000|2021-07-26 09:43:20|1853.5|1851.5|1852|1851|1853.5|1851.5|1852|1850.5|663
1627292620000|2021-07-26 09:43:40|1852.5|1851.5|1853|1852|1853|1852|1852.5|1851.5|121
1627292630000|2021-07-26 09:43:50|1853.5|1852.5|1853.5|1853|1853.5|1853|1853.5|1852.5|384
1627292710000|2021-07-26 09:45:10|1853|1852.5|1853|1852|1853.5|1852.5|1852|1851|1615
1627292720000|2021-07-26 09:45:20|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1851.5|1850|737
1627292740000|2021-07-26 09:45:40|1852.5|1851|1852.5|1851.5|1852.5|1851.5|1852.5|1850.5|430
1627292750000|2021-07-26 09:45:50|1854|1852|1854|1853|1854|1853|1854|1852|194
1627292760000|2021-07-26 09:46:00|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853|139
1627292770000|2021-07-26 09:46:10|1855|1854|1855|1854|1855|1854|1855|1854|155
1627292780000|2021-07-26 09:46:20|1855.5|1854.5|1856|1855|1856.5|1855|1855.5|1854.5|235
1627292790000|2021-07-26 09:46:30|1856.5|1855.5|1857.5|1855.5|1857.5|1855.5|1856.5|1855.5|260
1627292800000|2021-07-26 09:46:40|1857|1855|1856.5|1856|1857|1856|1856.5|1855|0
1627292810000|2021-07-26 09:46:50|1857|1855.5|1857|1856|1858|1856.5|1856.5|1855.5|299
1627292820000|2021-07-26 09:47:00|1856.5|1855.5|1856|1855.5|1856.5|1855.5|1856|1855|505
1627292830000|2021-07-26 09:47:10|1857|1856|1857.5|1856.5|1857.5|1856.5|1856.5|1856|155
1627292840000|2021-07-26 09:47:20|1857|1856|1857|1855.5|1857.5|1856|1856.5|1855|585
1627292850000|2021-07-26 09:47:30|1857.5|1856|1857.5|1856.5|1857.5|1856.5|1857.5|1856|131
1627292860000|2021-07-26 09:47:40|1858|1857|1858.5|1857|1858.5|1857|1858|1857|2
1627292880000|2021-07-26 09:48:00|1859|1857.5|1859|1857.5|1859|1858|1859|1857|710
1627292890000|2021-07-26 09:48:10|1859.5|1858|1860.5|1858.5|1860.5|1858.5|1859.5|1858|792
1627292900000|2021-07-26 09:48:20||1859||1859||1859||1859|0
1627292910000|2021-07-26 09:48:30|1861|1859.5|1861.5|1860|1861.5|1860|1861|1859.5|289
1627292920000|2021-07-26 09:48:40|1861|1859.5|1860|1858.5|1861|1859.5|1860|1858.5|228
1627292930000|2021-07-26 09:48:50|1860.5|1859|1861|1859.5|1861|1859.5|1860.5|1859|128
1627292940000|2021-07-26 09:49:00|1860.5|1860|1860.5|1859|1860.5|1860|1860.5|1859|1950
1627292960000|2021-07-26 09:49:20|1860|1858.5|1859.5|1858.5|1860|1858.5|1859.5|1858.5|263
1627292980000|2021-07-26 09:49:40|||||||||500
1627292990000|2021-07-26 09:49:50|1859|1858|1859|1858|1859|1858|1859|1858|283
1627293000000|2021-07-26 09:50:00|1858.5|1857.5|1858.5|1857|1858.5|1857.5|1858|1857|482
1627293090000|2021-07-26 09:51:30|1858|1856.5|1856.5|1855|1858|1856.5|1856.5|1855|383
1627293160000|2021-07-26 09:52:40|||||||||1
1627293240000|2021-07-26 09:54:00|||||||||7
1627293270000|2021-07-26 09:54:30||1855.5||1855||1855.5||1855|129
1627293290000|2021-07-26 09:54:50|1857|1855.5|1858.5|1857|1858.5|1857.5|1857|1855.5|617
1627293310000|2021-07-26 09:55:10|1859||1858.5||1859||1858.5||0
1627293360000|2021-07-26 09:56:00|||||||||632
1627293380000|2021-07-26 09:56:20|1859|1857.5|1859|1857.5|1859.5|1857.5|1859|1857.5|5
1627293390000|2021-07-26 09:56:30||1858||1858||1858||1858|0
1627293420000|2021-07-26 09:57:00|||||||||18
1627293470000|2021-07-26 09:57:50|1858.5|1857.5|1858|1857|1859.5|1857.5|1858|1857|154
1627293520000|2021-07-26 09:58:40|1857.5|1856.5|1857|1856|1858|1856.5|1856.5|1855.5|707
1627293550000|2021-07-26 09:59:10|||||||||500
1627293610000|2021-07-26 10:00:10|||||||||1
1627293640000|2021-07-26 10:00:40|1856.5|1855.5|1855|1854|1857|1855.5|1855|1853.5|1265
1627293660000|2021-07-26 10:01:00|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853|161
1627293690000|2021-07-26 10:01:30|1855|1854|1855|1853.5|1855|1854|1855|1853.5|273
1627293700000|2021-07-26 10:01:40|1854.5||1854.5||1854.5||1854.5||26
1627293870000|2021-07-26 10:04:30|||||||||189
1627293900000|2021-07-26 10:05:00|1855|1854|1855|1854|1855.5|1855|1855|1854|1513
1627293910000|2021-07-26 10:05:10|1855.5||1855.5||1855.5||1855.5||0
1627293920000|2021-07-26 10:05:20|1855||1855||1855||1855||0
1627293930000|2021-07-26 10:05:30|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|0
1627293960000|2021-07-26 10:06:00|1855||1855.5||1855.5||1855||325
1627294140000|2021-07-26 10:09:00|1855|1854|1854.5|1853.5|1855.5|1854|1854.5|1853.5|240
1627294170000|2021-07-26 10:09:30|1854|1853|1853.5|1852|1854.5|1853|1853|1852|473
1627294210000|2021-07-26 10:10:10|1853||1853||1853||1853||0
1627294260000|2021-07-26 10:11:00|||||||||1
1627294320000|2021-07-26 10:12:00|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1852|1850.5|292
1627294430000|2021-07-26 10:13:50|1851.5|1850|1851|1850|1851.5|1850|1851|1850|821
1627294500000|2021-07-26 10:15:00|1851.5|1850.5|1852|1851|1852|1851|1851.5|1850.5|767
1627294520000|2021-07-26 10:15:20|1852.5|1851.5|1853.5|1852.5|1854|1853|1852.5|1851.5|1624
1627294530000|2021-07-26 10:15:30|1854||1854||1854||1854||0
1627294560000|2021-07-26 10:16:00|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|103
1627294570000|2021-07-26 10:16:10||1853.5||1853.5||1853.5||1853.5|0
1627294590000|2021-07-26 10:16:30|||||||||1
1627294620000|2021-07-26 10:17:00|1855|1854|1855|1853.5|1855|1854.5|1855|1853.5|101
1627294710000|2021-07-26 10:18:30|1854.5||1854.5||1855||1854.5||0
1627294780000|2021-07-26 10:19:40|1854|1853|1853.5|1852.5|1854.5|1853|1853.5|1852.5|605
1627294860000|2021-07-26 10:21:00|||||||||255
1627294970000|2021-07-26 10:22:50|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1852|520
1627295040000|2021-07-26 10:24:00|||||||||36
1627295070000|2021-07-26 10:24:30|1853|1852|1853|1852|1853|1852|1852.5|1852|177
1627295080000|2021-07-26 10:24:40|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852|282
1627295090000|2021-07-26 10:24:50|||||||||8278
1627295100000|2021-07-26 10:25:00|1853|1852|1853|1852|1853|1852.5|1853|1852|154
1627295110000|2021-07-26 10:25:10|||||||||3002
1627295150000|2021-07-26 10:25:50|1852.5|1851.5|1853|1851.5|1853|1851.5|1851|1850.5|2759
1627295160000|2021-07-26 10:26:00|1852.5|1851|1851.5|1850.5|1852.5|1851|1851.5|1850.5|573
1627295190000|2021-07-26 10:26:30|1851|1850|1850.5|1849|1851|1850.5|1850.5|1849|2600
1627295200000|2021-07-26 10:26:40|1850|1848|1849.5|1848.5|1850|1848.5|1849.5|1847.5|194
1627295210000|2021-07-26 10:26:50|1848.5|1848|1848.5|1847.5|1848.5|1848|1848.5|1847.5|199
1627295240000|2021-07-26 10:27:20|1848|1847|1849.5|1848.5|1849.5|1848.5|1847.5|1846.5|1039
1627295410000|2021-07-26 10:30:10|1850|1849|1849|1848|1850|1849|1849|1848|857
1627295450000|2021-07-26 10:30:50|1848.5|1847.5|1848|1847|1848.5|1847.5|1848|1847|369
1627295490000|2021-07-26 10:31:30|1847.5|1846.5|1847.5|1846.5|1848|1846.5|1846.5|1845|926
1627295500000|2021-07-26 10:31:40|1848|1847|1848|1847.5|1848.5|1847.5|1847.5|1847|930
1627295510000|2021-07-26 10:31:50|1847.5|1847|1848.5|1848|1848.5|1848|1847.5|1847|335
1627295540000|2021-07-26 10:32:20|1848|1847.5|1848|1846.5|1848|1847.5|1846.5|1845.5|1027
1627295560000|2021-07-26 10:32:40|||||||||10535
1627295570000|2021-07-26 10:32:50|1847.5|1847|1849.5|1848|1850|1848|1847.5|1846.5|2161
1627295580000|2021-07-26 10:33:00|||||||||10535
1627295720000|2021-07-26 10:35:20|1849|1847.5|1849.5|1848.5|1850|1849|1848|1846.5|2543
1627295760000|2021-07-26 10:36:00|||||||||148
1627295800000|2021-07-26 10:36:40|1849|1847.5|1848.5|1847.5|1849|1848|1848|1846.5|1247
1627295820000|2021-07-26 10:37:00|1848|1846.5|1847.5|1846.5|1848|1846.5|1847.5|1846.5|296
1627295870000|2021-07-26 10:37:50|1848|1847|1848.5|1847.5|1848.5|1848|1848|1847|486
1627295880000|2021-07-26 10:38:00|||||||||500
1627296000000|2021-07-26 10:40:00|1848|1846.5|1848|1846.5|1848|1847|1847.5|1846.5|482
1627296010000|2021-07-26 10:40:10|1847.5|1847|1849.5|1848|1849.5|1848.5|1847.5|1846.5|2425
1627296030000|2021-07-26 10:40:30|1849|1847.5|1849|1847|1849|1847.5|1848.5|1847|220
1627296050000|2021-07-26 10:40:50|1848.5|1847.5|1849.5|1848.5|1849.5|1849|1848.5|1847.5|1441
1627296070000|2021-07-26 10:41:10|1850|1849|1850|1849.5|1850|1849.5|1850|1849|543
1627296080000|2021-07-26 10:41:20|1850.5|1850|1851|1850.5|1852|1850.5|1850.5|1850|424
1627296090000|2021-07-26 10:41:30|1852||1852||1852||1852||2
1627296100000|2021-07-26 10:41:40|1851|1851|1851.5|1850.5|1851.5|1851|1851|1850.5|298
1627296130000|2021-07-26 10:42:10|1852|1851|1853.5|1852|1853.5|1852|1852|1851|956
1627296140000|2021-07-26 10:42:20||1852.5||1853||1853||1852.5|0
1627296150000|2021-07-26 10:42:30|1854|1852.5|1854.5|1853|1854.5|1853.5|1854|1852.5|669
1627296160000|2021-07-26 10:42:40|||||||||112
1627296170000|2021-07-26 10:42:50|1854|1852.5|1854|1852.5|1854|1852.5|1853.5|1852.5|287
1627296180000|2021-07-26 10:43:00|1853.5|1853|1854|1852.5|1854|1853|1853.5|1852.5|782
1627296190000|2021-07-26 10:43:10||1853||1853||1853||1853|242
1627296200000|2021-07-26 10:43:20|1854.5|1853.5|1854.5|1853.5|1855|1854|1854.5|1853|1152
1627296210000|2021-07-26 10:43:30|1854|1853|1853.5|1853|1854.5|1853|1853.5|1852.5|416
1627296220000|2021-07-26 10:43:40|1854|1853.5|1854.5|1853.5|1854.5|1853.5|1854|1853.5|99
1627296230000|2021-07-26 10:43:50|1854|1854|1854.5|1853.5|1854.5|1854|1854|1853|689
1627296240000|2021-07-26 10:44:00|1855|1854|1855.5|1854.5|1856.5|1854.5|1855|1854|799
1627296250000|2021-07-26 10:44:10|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|328
1627296260000|2021-07-26 10:44:20|1854|1853|1854.5|1853.5|1854.5|1853.5|1854|1852.5|502
1627296280000|2021-07-26 10:44:40|1854|1852.5|1854.5|1853.5|1854.5|1853.5|1854|1852.5|727
1627296300000|2021-07-26 10:45:00|||||||||422
1627296340000|2021-07-26 10:45:40|1854|1852.5|1854|1852.5|1854|1853|1854|1852.5|359
1627296350000|2021-07-26 10:45:50|1853.5||1853.5||1853.5||1853.5||0
1627296360000|2021-07-26 10:46:00|1853||1853||1853||1853||69
1627296400000|2021-07-26 10:46:40|1852.5|1852|1853|1851.5|1853|1852.5|1852.5|1851.5|1243
1627296440000|2021-07-26 10:47:20|1852.5|1851|1851|1850.5|1852.5|1851|1851|1850.5|154
1627296460000|2021-07-26 10:47:40|1852|1851|1852|1851.5|1852|1851.5|1852|1851|44
1627296520000|2021-07-26 10:48:40|||||||||4
1627296560000|2021-07-26 10:49:20|1852.5|1852|1853|1852.5|1854|1852.5|1852.5|1852|916
1627296600000|2021-07-26 10:50:00|1854|1853|1853.5|1852|1854|1853|1853.5|1852|380
1627296640000|2021-07-26 10:50:40||1852.5||1852||1852.5||1852|0
1627296700000|2021-07-26 10:51:40|1853|1852.5|1853|1851.5|1853|1852.5|1852.5|1851.5|736
1627296740000|2021-07-26 10:52:20|1852.5|1850.5|1851.5|1850.5|1852.5|1851|1851.5|1850|303
1627296820000|2021-07-26 10:53:40||1851||1850.5||1851||1850.5|151
1627296860000|2021-07-26 10:54:20|||||||||1240
1627296880000|2021-07-26 10:54:40|1851|1850|1851.5|1850|1851.5|1850|1851|1850|427
1627296890000|2021-07-26 10:54:50|1851|1850.5|1851.5|1850.5|1851.5|1850.5|1851|1850.5|100
1627296960000|2021-07-26 10:56:00|||||||||160
1627296980000|2021-07-26 10:56:20|1851|1851|1851|1850|1851|1851|1851|1850|440
1627297020000|2021-07-26 10:57:00|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|280
1627297040000|2021-07-26 10:57:20|1851|1850|1851|1850|1851|1850|1850.5|1850|339
1627297060000|2021-07-26 10:57:40|1850.5|1849.5|1851|1850.5|1851|1850.5|1850.5|1849|3967
1627297090000|2021-07-26 10:58:10||1850||1850||1850||1850|163
1627297120000|2021-07-26 10:58:40|1850.5|1849.5|1849.5|1848|1851|1849.5|1849.5|1847.5|1236
1627297130000|2021-07-26 10:58:50||1847.5||1848||1848||1847.5|0
1627297140000|2021-07-26 10:59:00||1847.5||1848||1848||1847.5|0
1627297180000|2021-07-26 10:59:40|1849||1849.5||1849.5||1849||177
1627297210000|2021-07-26 11:00:10|||||||||97
1627297280000|2021-07-26 11:01:20|1849|1847.5|1849.5|1848|1849.5|1848|1847.5|1846|722
1627297360000|2021-07-26 11:02:40|1849|1847.5|1849|1847.5|1849|1847.5|1849|1847.5|466
1627297450000|2021-07-26 11:04:10|||||||||186
1627297480000|2021-07-26 11:04:40|||||||||103
1627297560000|2021-07-26 11:06:00|||||||||136
1627297690000|2021-07-26 11:08:10|||||||||134
1627297720000|2021-07-26 11:08:40|1848.5|1848|1849|1848|1849|1848|1848.5|1848|335
1627297740000|2021-07-26 11:09:00|||||||||177
1627297920000|2021-07-26 11:12:00|1848.5|1847.5|1848.5|1847.5|1849|1847.5|1848.5|1846.5|789
1627297960000|2021-07-26 11:12:40|1848||1848||1848||1848||0
1627297970000|2021-07-26 11:12:50|1848.5|1848|1849|1848|1849|1848|1848.5|1848|815
1627297980000|2021-07-26 11:13:00|||||||||500
1627297990000|2021-07-26 11:13:10|1849.5|1848.5|1849|1847.5|1849.5|1848.5|1849|1847.5|628
1627298000000|2021-07-26 11:13:20|1848.5||1848.5||1848.5||1848.5||0
1627298100000|2021-07-26 11:15:00|1849|1848|1849|1848|1849|1848|1849|1848|271
1627298160000|2021-07-26 11:16:00|1849.5|1848.5|1849|1848.5|1849.5|1848.5|1849|1848|346
1627298180000|2021-07-26 11:16:20||1848||1848||1848||1848|0
1627298290000|2021-07-26 11:18:10|||||||||268
1627298320000|2021-07-26 11:18:40|1849.5|1848.5|1849.5|1848|1849.5|1848.5|1849.5|1848|0
1627298340000|2021-07-26 11:19:00|1850|1849|1850.5|1849.5|1851|1850|1850|1848|1906
1627298350000|2021-07-26 11:19:10|1851|1850|1853.5|1852|1854|1852|1851|1850|503
1627298420000|2021-07-26 11:20:20|1853||1853||1853||1853||0
1627298430000|2021-07-26 11:20:30|1852.5|1851.5|1851.5|1850|1853|1851.5|1851.5|1850|732
1627298440000|2021-07-26 11:20:40|||||||||41
1627298450000|2021-07-26 11:20:50|||||||||200
1627298480000|2021-07-26 11:21:20|1851||1851||1851||1851||0
1627298530000|2021-07-26 11:22:10|1850.5|1849.5|1850|1848.5|1850.5|1849.5|1849.5|1848|755
1627298540000|2021-07-26 11:22:20|1849.5||1850||1850||1849.5||40
1627298710000|2021-07-26 11:25:10|1850.5|1849|1851|1850.5|1851|1850.5|1850.5|1849|2249
1627298720000|2021-07-26 11:25:20|1851.5||1851.5||1851.5||1851.5||119
1627298740000|2021-07-26 11:25:40|1852|1851|1852|1851|1852|1851|1852|1850.5|208
1627298760000|2021-07-26 11:26:00|1851.5|1850.5|1852|1851|1852|1851|1851|1850.5|1177
1627298770000|2021-07-26 11:26:10|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|156
1627298780000|2021-07-26 11:26:20|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1852|165
1627298790000|2021-07-26 11:26:30|1854|1853|1854|1853.5|1854|1853.5|1853|1852.5|3755
1627298800000|2021-07-26 11:26:40|1854.5|1853|1855|1853.5|1855|1854|1854|1853|548
1627298810000|2021-07-26 11:26:50||1854||1854||1854||1854|1958
1627298820000|2021-07-26 11:27:00|1854.5|1853.5|1854|1853|1854.5|1853.5|1853.5|1853|1643
1627298840000|2021-07-26 11:27:20|1853.5|1852.5|1853|1852|1853.5|1852.5|1853|1852|973
1627298850000|2021-07-26 11:27:30|1853.5|1852.5|1854|1852.5|1854|1852.5|1853.5|1852.5|487
1627298860000|2021-07-26 11:27:40|1854.5|1853|1854.5|1853.5|1854.5|1853.5|1854.5|1853|782
1627298870000|2021-07-26 11:27:50|1855|1854|1856.5|1855|1856.5|1855|1855|1853.5|1051
1627298880000|2021-07-26 11:28:00|1856|1854.5|1854.5|1853|1856|1854.5|1854|1853|1520
1627298890000|2021-07-26 11:28:10|1855|1853.5|1855.5|1854.5|1855.5|1854.5|1855|1853|361
1627298900000|2021-07-26 11:28:20|1855|1855|1855.5|1853.5|1855.5|1855|1855|1853.5|1813
1627298910000|2021-07-26 11:28:30|1856|1854|1856|1855|1856.5|1855|1856|1854|378
1627298920000|2021-07-26 11:28:40|1856.5|1855.5|1856|1855|1857|1855.5|1856|1855|1021
1627298930000|2021-07-26 11:28:50||1854.5||1854||1855||1854|638
1627298940000|2021-07-26 11:29:00|1855.5|1853.5|1854|1852|1856|1853.5|1854|1852|780
1627298970000|2021-07-26 11:29:30|1853.5|1851.5|1850|1848|1854|1851.5|1850|1848|4342
1627299000000|2021-07-26 11:30:00|1849.5|1847.5|1848|1846|1850|1847.5|1848|1846|822
1627299050000|2021-07-26 11:30:50|1848.5|1846.5|1851.5|1849.5|1851.5|1849.5|1848.5|1846.5|4028
1627299060000|2021-07-26 11:31:00|1851|1850|1852.5|1850.5|1852.5|1850.5|1851|1850|226
1627299070000|2021-07-26 11:31:10||1851||1851||1851||1851|0
1627299080000|2021-07-26 11:31:20|1852|1851.5|1853|1851|1853|1851.5|1851.5|1850|1133
1627299090000|2021-07-26 11:31:30|1852.5|1851.5|1853|1851.5|1853|1852|1852.5|1851.5|3468
1627299100000|2021-07-26 11:31:40|1852.5|1850.5|1851|1850|1852.5|1850.5|1851|1850|3163
1627299120000|2021-07-26 11:32:00|1850.5|1849.5|1851|1849|1851|1850|1850.5|1848|855
1627299130000|2021-07-26 11:32:10|1850.5|1848.5|1849.5|1847.5|1850.5|1848.5|1849.5|1847|386
1627299140000|2021-07-26 11:32:20|1849||1849||1849||1849||28
1627299210000|2021-07-26 11:33:30||1848||1848||1848||1848|0
1627299270000|2021-07-26 11:34:30|||||||||950
1627299280000|2021-07-26 11:34:40|1849.5|1848.5|1851.5|1849|1852|1851|1849.5|1848|4010
1627299290000|2021-07-26 11:34:50||1850||1850||1850||1850|0
1627299300000|2021-07-26 11:35:00|1851|1850.5|1850.5|1849|1851|1850.5|1850.5|1849|214
1627299320000|2021-07-26 11:35:20|1850||1850.5||1850.5||1850||0
1627299360000|2021-07-26 11:36:00|||||||||126
1627299470000|2021-07-26 11:37:50|||||||||126
1627299480000|2021-07-26 11:38:00||1849.5||1849.5||1849.5||1849.5|0
1627299490000|2021-07-26 11:38:10|||||||||66
1627299500000|2021-07-26 11:38:20|1851||1851||1851||1851||1
1627299510000|2021-07-26 11:38:30||1850||1850||1850||1850|0
1627299540000|2021-07-26 11:39:00|1850.5|1849.5|1850.5|1849|1851|1849.5|1850.5|1849|662
1627299560000|2021-07-26 11:39:20|1850||1850||1850||1850||0
1627299620000|2021-07-26 11:40:20|1849.5|1848.5|1850|1849.5|1850|1849.5|1849|1847.5|1253
1627299630000|2021-07-26 11:40:30|||||||||49
1627299640000|2021-07-26 11:40:40||1849||1849||1849||1849|163
1627299800000|2021-07-26 11:43:20|1849.5|1848.5|1850.5|1849.5|1851|1850|1849.5|1848.5|1575
1627299830000|2021-07-26 11:43:50|1851|1850|1851|1850.5|1851|1850.5|1851|1850|157
1627299840000|2021-07-26 11:44:00||1850||1850||1850.5||1850|511
1627299850000|2021-07-26 11:44:10|1850.5|1849.5|1850.5|1850|1850.5|1850|1850.5|1849|239
1627299890000|2021-07-26 11:44:50||1849.5||1849.5||1849.5||1849.5|287
1627299900000|2021-07-26 11:45:00|1851|1850|1851|1850|1851|1850|1851|1850|6
1627299960000|2021-07-26 11:46:00|||||||||139
1627299970000|2021-07-26 11:46:10|1851.5|1850.5|1851.5|1850|1852|1851|1851.5|1850|1141
1627300050000|2021-07-26 11:47:30|1851|1849.5|1851.5|1850.5|1852|1851.5|1851|1849.5|2024
1627300220000|2021-07-26 11:50:20|1851|1851|1851|1849.5|1851|1851|1851|1849.5|404
1627300230000|2021-07-26 11:50:30|1850.5|1849|1850|1849|1850.5|1849.5|1850|1848.5|566
1627300240000|2021-07-26 11:50:40|1849.5|1848.5|1849.5|1848|1849.5|1848.5|1849.5|1847.5|773
1627300290000|2021-07-26 11:51:30|||||||||60
1627300300000|2021-07-26 11:51:40|||||||||134
1627300390000|2021-07-26 11:53:10|1849|1847.5|1849|1847.5|1849|1847.5|1848.5|1847.5|541
1627300440000|2021-07-26 11:54:00|||||||||305
1627300460000|2021-07-26 11:54:20|1848.5|1847|1848.5|1847|1848.5|1847.5|1848|1846|1188
1627300470000|2021-07-26 11:54:30||1847.5||1847.5||1847.5||1847.5|0
1627300560000|2021-07-26 11:56:00|1849|1848|1849|1848|1849|1848|1849|1848|216
1627300570000|2021-07-26 11:56:10|1849.5|1848.5|1849.5|1848|1849.5|1848.5|1849.5|1848|778
1627300680000|2021-07-26 11:58:00|1849|1848.5|1849|1848|1849|1848.5|1849|1848|0
1627300720000|2021-07-26 11:58:40|||||||||294
1627300730000|2021-07-26 11:58:50||1848.5||1848.5||1848.5||1848.5|63
1627300740000|2021-07-26 11:59:00|1848.5|1848|1849|1848|1849|1848|1848.5|1848|295
1627300770000|2021-07-26 11:59:30|1848.5|1847.5|1848.5|1848|1848.5|1848|1848.5|1847.5|273
1627300790000|2021-07-26 11:59:50|1848|1847.5|1848.5|1847|1848.5|1847.5|1848|1847|674
1627300800000|2021-07-26 12:00:00|1848|1846.5|1847.5|1846.5|1848|1847|1847.5|1845.5|1361
1627300830000|2021-07-26 12:00:30|1847|1846|1847|1846|1847|1846|1847|1846|601
1627300840000|2021-07-26 12:00:40|1846.5|1845.5|1847|1845.5|1847|1845.5|1846.5|1845.5|178
1627300850000|2021-07-26 12:00:50||1846||1846||1846||1846|0
1627300910000|2021-07-26 12:01:50|1846.5|1845.5|1846.5|1845.5|1847|1845.5|1846.5|1845.5|329
1627300920000|2021-07-26 12:02:00|1846|1845|1846.5|1845.5|1846.5|1845.5|1845.5|1845|710
1627301060000|2021-07-26 12:04:20|1846|1845|1846.5|1845.5|1846.5|1845.5|1846|1844.5|607
1627301070000|2021-07-26 12:04:30||1846||1845.5||1846||1845.5|1495
1627301120000|2021-07-26 12:05:20|1846|1845|1846.5|1845.5|1846.5|1845.5|1846|1845|619
1627301130000|2021-07-26 12:05:30|1846|1845|1845.5|1844|1846|1845|1845.5|1844|516
1627301160000|2021-07-26 12:06:00|||||||||285
1627301170000|2021-07-26 12:06:10|1845|1843.5|1845.5|1844|1845.5|1844|1844.5|1843|560
1627301180000|2021-07-26 12:06:20||1844.5||1844.5||1844.5||1844.5|0
1627301200000|2021-07-26 12:06:40|1845|1843.5|1845|1844|1845|1844.5|1845|1843.5|811
1627301270000|2021-07-26 12:07:50|1844.5|1843.5|1845|1844.5|1845|1844.5|1844.5|1843.5|1073
1627301280000|2021-07-26 12:08:00|1845.5||1845.5||1845.5||1845.5||356
1627301290000|2021-07-26 12:08:10|1846|1845|1846|1845.5|1846|1845.5|1846|1845|90
1627301340000|2021-07-26 12:09:00|1845.5|1845|1845.5|1845|1845.5|1845.5|1845.5|1844.5|724
1627301350000|2021-07-26 12:09:10|1845|1844.5|1845|1844|1845|1844.5|1844.5|1843.5|605
1627301390000|2021-07-26 12:09:50|||||||||9
1627301400000|2021-07-26 12:10:00|1845.5|1844.5|1845.5|1845|1846|1845|1845.5|1844.5|860
1627301420000|2021-07-26 12:10:20|1846|1845.5|1846|1845|1846|1845.5|1845.5|1845|143
1627301470000|2021-07-26 12:11:10|||||||||59
1627301510000|2021-07-26 12:11:50||1845.5||1845||1845.5||1845|163
1627301520000|2021-07-26 12:12:00|1845.5|1845.5|1846|1844.5|1846|1845.5|1845.5|1844.5|770
1627301570000|2021-07-26 12:12:50|||||||||525
1627301620000|2021-07-26 12:13:40|||||||||2
1627301640000|2021-07-26 12:14:00|||||||||200
1627301660000|2021-07-26 12:14:20|||||||||135
1627301680000|2021-07-26 12:14:40|1846.5|1845|1847|1845.5|1847|1846|1846.5|1845|872
1627301760000|2021-07-26 12:16:00|||||||||140
1627301790000|2021-07-26 12:16:30|1846.5|1846|1847|1846|1847.5|1846.5|1846|1845|4053
1627301810000|2021-07-26 12:16:50|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846|214
1627301830000|2021-07-26 12:17:10|1847|1846|1846.5|1845.5|1847.5|1846|1846.5|1845|1073
1627301840000|2021-07-26 12:17:20|||||||||398
1627301910000|2021-07-26 12:18:30|1846|1844.5|1845|1844|1846|1845|1845|1843.5|599
1627301950000|2021-07-26 12:19:10|||||||||34
1627302060000|2021-07-26 12:21:00|1845.5|1844.5|1845.5|1844|1845.5|1844.5|1845.5|1844|378
1627302070000|2021-07-26 12:21:10|1845||1845||1845||1845||124
1627302080000|2021-07-26 12:21:20|1845.5||1845||1845.5||1845||0
1627302180000|2021-07-26 12:23:00|1845.5|1844.5|1845.5|1844.5|1845.5|1845|1845.5|1844|385
1627302200000|2021-07-26 12:23:20||1845||1845||1845||1844.5|448
1627302230000|2021-07-26 12:23:50|1846|1845.5|1846|1845.5|1846|1845.5|1846|1845.5|1055
1627302240000|2021-07-26 12:24:00||1845||1845||1845||1845|170
1627302330000|2021-07-26 12:25:30|1845.5|1844.5|1845.5|1843.5|1845.5|1845|1844.5|1843|2506
1627302340000|2021-07-26 12:25:40||1844||1844.5||1844.5||1844|67
1627302360000|2021-07-26 12:26:00|||||||||266
1627302530000|2021-07-26 12:28:50|1845|1844|1844|1843|1845|1844|1844|1842.5|747
1627302540000|2021-07-26 12:29:00|1843.5|1842.5|1841.5|1840.5|1843.5|1842.5|1841.5|1840.5|265
1627302560000|2021-07-26 12:29:20|1841|1840|1841|1839.5|1841|1840|1841|1839.5|190
1627302570000|2021-07-26 12:29:30|1840.5||1840.5||1840.5||1840.5||0
1627302630000|2021-07-26 12:30:30|1840|1838.5|1842|1841|1842|1841|1840|1838.5|4865
1627302680000|2021-07-26 12:31:20|||||||||30
1627302700000|2021-07-26 12:31:40|1841.5|1841.5|1841.5|1839.5|1842.5|1841.5|1840.5|1839|4193
1627302710000|2021-07-26 12:31:50|1841||1840.5||1841||1840.5||0
1627302850000|2021-07-26 12:34:10|1840|1839|1839.5|1838|1840.5|1839.5|1838.5|1837.5|1503
1627302870000|2021-07-26 12:34:30|1840|1838.5|1840.5|1839.5|1840.5|1839.5|1840|1838.5|262
1627302890000|2021-07-26 12:34:50|1841|1840|1841|1840|1841|1840|1841|1840|209
1627302900000|2021-07-26 12:35:00|1841.5|1840.5|1843|1841.5|1843|1841.5|1841.5|1840.5|774
1627302910000|2021-07-26 12:35:10|1843.5|1842|1844|1842.5|1844|1842.5|1843.5|1842|0
1627302960000|2021-07-26 12:36:00|1845|1843.5|1845.5|1843.5|1846|1844|1844|1843.5|254
1627302970000|2021-07-26 12:36:10|1846|1844|1845.5|1844|1846|1844|1845.5|1844|0
1627302990000|2021-07-26 12:36:30|1845|1844.5|1844.5|1843.5|1845|1844.5|1844.5|1843.5|585
1627303000000|2021-07-26 12:36:40|1844|1843|1843.5|1842|1844.5|1843|1842.5|1841.5|2176
1627303010000|2021-07-26 12:36:50|1843|1841.5|1842.5|1841|1843.5|1841.5|1842.5|1841|169
1627303060000|2021-07-26 12:37:40|1843|1841.5|1844|1842.5|1844|1842.5|1843|1841.5|135
1627303080000|2021-07-26 12:38:00||1843||1843||1843||1842.5|0
1627303140000|2021-07-26 12:39:00|1844.5|1843.5|1844.5|1843.5|1845|1843.5|1844.5|1843.5|211
1627303180000|2021-07-26 12:39:40|1845||1844.5||1845||1844.5||143
1627303190000|2021-07-26 12:39:50|1844|1843|1844.5|1843|1844.5|1843|1843.5|1843|655
1627303200000|2021-07-26 12:40:00|1844||1844||1844||1844||0
1627303280000|2021-07-26 12:41:20|||||||||161
1627303360000|2021-07-26 12:42:40|1844.5|1843.5|1845|1844|1845|1844|1844.5|1843.5|634
1627303370000|2021-07-26 12:42:50||1844.5||1844||1844.5||1844|690
1627303470000|2021-07-26 12:44:30|||||||||500
1627303500000|2021-07-26 12:45:00|1844.5|1843.5|1844|1843|1844.5|1843.5|1844|1843|1165
1627303600000|2021-07-26 12:46:40|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|196
1627303620000|2021-07-26 12:47:00|1845|1844|1846.5|1845|1847|1845|1845|1843.5|1662
1627303680000|2021-07-26 12:48:00|1846||1846||1846||1846||0
1627303760000|2021-07-26 12:49:20|1845.5|1844.5|1846|1845.5|1847|1846|1845.5|1844.5|2886
1627303790000|2021-07-26 12:49:50|1845.5|1845|1846|1845|1846|1845|1845.5|1844.5|687
1627303800000|2021-07-26 12:50:00|1845.5|1845.5|1846|1845.5|1846|1845.5|1845.5|1845.5|261
1627303810000|2021-07-26 12:50:10|1845.5|1845|1845.5|1844.5|1845.5|1845|1845.5|1844.5|626
1627303820000|2021-07-26 12:50:20|1846|1845|1845.5|1844.5|1846|1845|1845.5|1844.5|243
1627303890000|2021-07-26 12:51:30|1845|1844|1844|1843|1845|1844|1844|1842.5|1706
1627303950000|2021-07-26 12:52:30|1844.5|1843.5|1845|1844|1845|1844|1844.5|1843.5|552
1627303980000|2021-07-26 12:53:00|1844.5|1843.5|1844|1843|1844.5|1843.5|1844|1843|474
1627304040000|2021-07-26 12:54:00|||||||||1180
1627304050000|2021-07-26 12:54:10|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|96
1627304080000|2021-07-26 12:54:40|1844|1843|1844|1843|1844|1843|1843.5|1843|956
1627304100000|2021-07-26 12:55:00|1843.5|1842.5|1843.5|1843|1843.5|1843|1843|1842.5|306
1627304110000|2021-07-26 12:55:10|||||||||200
1627304120000|2021-07-26 12:55:20|1843|1842.5|1843|1842.5|1843|1842.5|1843|1842.5|275
1627304130000|2021-07-26 12:55:30|1843.5||1843.5||1843.5||1843.5||155
1627304160000|2021-07-26 12:56:00|1844|1843|1844.5|1844|1844.5|1844|1844|1843|664
1627304190000|2021-07-26 12:56:30|1844|1843.5|1844.5|1843.5|1844.5|1844|1844|1843|1846
1627304210000|2021-07-26 12:56:50|1844|1842.5|1843.5|1842.5|1844.5|1842.5|1843.5|1842.5|314
1627304240000|2021-07-26 12:57:20|1843|1843|1844|1843|1844|1843|1843|1843|45
1627304250000|2021-07-26 12:57:30|1844.5||1844.5||1844.5||1844.5||0
1627304300000|2021-07-26 12:58:20|1844||1844||1844||1844||0
1627304390000|2021-07-26 12:59:50|1844.5|1843.5|1844.5|1843|1844.5|1843.5|1844.5|1843|0
1627304400000|2021-07-26 13:00:00|1844||1844||1844||1844||0
1627304410000|2021-07-26 13:00:10|1844.5||1844.5||1844.5||1844.5||4
1627304430000|2021-07-26 13:00:30||1843.5||1843.5||1843.5||1843.5|265
1627304450000|2021-07-26 13:00:50|1844|1843|1843.5|1843|1844|1843|1843.5|1843|480
1627304480000|2021-07-26 13:01:20|1844|1843.5|1844|1843|1844|1843.5|1843.5|1842.5|1064
1627304490000|2021-07-26 13:01:30|||||||||2
1627304520000|2021-07-26 13:02:00|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|266
1627304550000|2021-07-26 13:02:30|||||||||1
1627304730000|2021-07-26 13:05:30|||||||||2
1627304760000|2021-07-26 13:06:00|1842.5|1842|1842.5|1841.5|1842.5|1842|1842|1841|1134
1627304790000|2021-07-26 13:06:30|1843|1842|1842.5|1842|1843|1842.5|1842.5|1841.5|897
1627304810000|2021-07-26 13:06:50|1843|1842.5|1844|1843|1844|1843.5|1843|1842.5|2533
1627304930000|2021-07-26 13:08:50|||||||||2
1627304980000|2021-07-26 13:09:40|1843.5|1842.5|1844|1842.5|1844|1843|1843|1842|1975
1627304990000|2021-07-26 13:09:50||1843||1843||1843||1843|0
1627305020000|2021-07-26 13:10:20|||||||||1
1627305080000|2021-07-26 13:11:20|1844.5|1843.5|1845.5|1844.5|1845.5|1844.5|1844.5|1843|1652
1627305110000|2021-07-26 13:11:50|||||||||487
1627305120000|2021-07-26 13:12:00|1845|1844|1844|1843|1845.5|1844|1844|1843|569
1627305140000|2021-07-26 13:12:20|1844.5|1843.5|1845|1844|1845|1844|1844.5|1843.5|326
1627305190000|2021-07-26 13:13:10|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|617
1627305200000|2021-07-26 13:13:20|||||||||12
1627305240000|2021-07-26 13:14:00|1844|1843|1844.5|1843.5|1844.5|1843.5|1844|1843|345
1627305250000|2021-07-26 13:14:10|||||||||256
1627305260000|2021-07-26 13:14:20||1844||1844||1844||1844|0
1627305280000|2021-07-26 13:14:40|1845|1844.5|1846|1845|1846|1845.5|1845|1844.5|585
1627305300000|2021-07-26 13:15:00|||||||||87
1627305330000|2021-07-26 13:15:30||1845.5||1845.5||1845.5||1845.5|0
1627305380000|2021-07-26 13:16:20|1846.5|1846|1847|1846|1847.5|1846|1846.5|1845.5|432
1627305420000|2021-07-26 13:17:00|1847.5|1846.5|1848|1847|1848|1847|1847.5|1846.5|154
1627305430000|2021-07-26 13:17:10|1848.5|1847.5|1848.5|1847|1848.5|1848|1848.5|1847|358
1627305500000|2021-07-26 13:18:20|1848|1846.5|1847|1845.5|1848|1846.5|1847|1845.5|1331
1627305510000|2021-07-26 13:18:30|1846.5||1846.5||1846.5||1846.5||230
1627305520000|2021-07-26 13:18:40|1847|1846|1847|1846.5|1847|1846.5|1847|1846|68
1627305530000|2021-07-26 13:18:50|1847.5|1847|1847.5|1847|1847.5|1847|1847|1847|233
1627305540000|2021-07-26 13:19:00||1846.5||1847||1847||1846.5|0
1627305560000|2021-07-26 13:19:20|1848||1848||1848||1848||107
1627305610000|2021-07-26 13:20:10|||||||||6
1627305650000|2021-07-26 13:20:50|1847.5|1846.5|1847|1846.5|1848|1846.5|1847|1846|1128
1627305690000|2021-07-26 13:21:30|1846.5|1846|1846.5|1845.5|1846.5|1846|1846.5|1845|661
1627305700000|2021-07-26 13:21:40||1846||1846||1846||1846|0
1627305710000|2021-07-26 13:21:50|1846|1845.5|1846.5|1845.5|1846.5|1845.5|1846|1845.5|298
1627305900000|2021-07-26 13:25:00|1847|1846|1848|1847|1848.5|1847.5|1847|1846|1019
1627305910000|2021-07-26 13:25:10|||||||||108
1627305920000|2021-07-26 13:25:20|1847.5|1846.5|1847|1846.5|1847.5|1846.5|1847|1846|269
1627305960000|2021-07-26 13:26:00|1846.5|1846|1846.5|1845.5|1846.5|1846|1846.5|1845.5|608
1627305970000|2021-07-26 13:26:10|1847|1846|1847|1846|1847|1846|1847|1846|208
1627306020000|2021-07-26 13:27:00|||||||||136
1627306040000|2021-07-26 13:27:20|1846.5|1845.5|1845|1844|1846.5|1845.5|1845|1843.5|1421
1627306130000|2021-07-26 13:28:50|||||||||2
1627306200000|2021-07-26 13:30:00|||||||||333
1627306210000|2021-07-26 13:30:10|1844.5|1843.5|1844.5|1844|1845|1844|1844|1842.5|892
1627306220000|2021-07-26 13:30:20|1844|1843.5|1844.5|1843.5|1844.5|1844|1843.5|1842|3255
1627306230000|2021-07-26 13:30:30|1844|1843|1843.5|1842|1844.5|1843.5|1843|1841|5056
1627306240000|2021-07-26 13:30:40|1843|1842.5|1843.5|1841.5|1843.5|1842.5|1842.5|1841|4328
1627306250000|2021-07-26 13:30:50|1843|1842|1843.5|1841.5|1843.5|1842.5|1843|1841|10366
1627306260000|2021-07-26 13:31:00|1843|1842|1842|1841.5|1843.5|1843|1842|1840|18417
1627306270000|2021-07-26 13:31:10|1841|1841|1840.5|1838|1842|1841.5|1840|1838|3988
1627306280000|2021-07-26 13:31:20|1840|1838.5|1843.5|1841.5|1843.5|1841.5|1840|1838.5|5545
1627306290000|2021-07-26 13:31:30|1843|1842|1844.5|1843.5|1844.5|1843.5|1843|1842|1461
1627306300000|2021-07-26 13:31:40|||||||||50
1627306310000|2021-07-26 13:31:50|1844|1843|1843.5|1842|1844|1843|1843|1841.5|947
1627306320000|2021-07-26 13:32:00|1843|1841.5|1844|1842.5|1844|1842.5|1843|1841|1254
1627306330000|2021-07-26 13:32:10|1843.5|1843|1842|1841|1843.5|1843|1841.5|1840|2188
1627306340000|2021-07-26 13:32:20|1841.5|1840.5|1841|1839.5|1842|1840.5|1840.5|1839|928
1627306350000|2021-07-26 13:32:30|1840.5|1839|1840|1838|1841|1839|1839|1838|1771
1627306360000|2021-07-26 13:32:40|1839.5|1836|1839|1836.5|1839.5|1837.5|1838|1836|797
1627306370000|2021-07-26 13:32:50|||||||||53
1627306380000|2021-07-26 13:33:00|1839.5|1837.5|1839.5|1838.5|1839.5|1838.5|1839.5|1837.5|364
1627306390000|2021-07-26 13:33:10|1840|1839|1840.5|1839.5|1841|1839.5|1840|1838.5|643
1627306410000|2021-07-26 13:33:30|1841|1840|1842|1840.5|1842|1840.5|1841|1840|305
1627306420000|2021-07-26 13:33:40|1842.5|1841|1843|1842|1843|1842|1842.5|1841|188
1627306430000|2021-07-26 13:33:50|1842.5|1842.5|1841.5|1840|1843|1842.5|1841.5|1839.5|2287
1627306440000|2021-07-26 13:34:00|1842|1840.5|1842|1840|1842|1841.5|1841|1839|1160
1627306450000|2021-07-26 13:34:10|1841.5|1840.5|1840|1839|1842|1840.5|1839.5|1838|1711
1627306460000|2021-07-26 13:34:20|1840.5|1839.5|1841.5|1839.5|1841.5|1839.5|1840.5|1839|380
1627306470000|2021-07-26 13:34:30|1841|1840.5|1841|1839.5|1841|1840.5|1840.5|1839.5|1051
1627306480000|2021-07-26 13:34:40|1841.5|1840|1843|1842|1843|1842|1841|1840|917
1627306490000|2021-07-26 13:34:50|1842.5|1841.5|1843|1841.5|1843|1841.5|1842.5|1841.5|473
1627306500000|2021-07-26 13:35:00|1843.5|1842|1843.5|1841.5|1843.5|1842|1843.5|1841.5|662
1627306510000|2021-07-26 13:35:10|1843|1842|1844|1843|1844|1843|1843|1841.5|939
1627306530000|2021-07-26 13:35:30|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|236
1627306540000|2021-07-26 13:35:40|1844|1842|1842|1840.5|1844|1842|1841.5|1840.5|670
1627306550000|2021-07-26 13:35:50|1842.5|1840|1839.5|1837.5|1842.5|1840|1839.5|1837.5|1868
1627306560000|2021-07-26 13:36:00|1839|1837|1838.5|1836|1839|1837|1837.5|1836|1317
1627306570000|2021-07-26 13:36:10|1839|1837|1840|1838|1840.5|1838|1839|1837|1610
1627306580000|2021-07-26 13:36:20|1840.5|1838.5|1840.5|1839|1840.5|1839.5|1840.5|1838.5|505
1627306590000|2021-07-26 13:36:30|1839.5|1838|1842.5|1841|1843|1841|1839.5|1837.5|2193
1627306600000|2021-07-26 13:36:40|1843|1841.5|1843.5|1842|1844|1842|1843|1841.5|1085
1627306610000|2021-07-26 13:36:50|1843|1842.5|1844.5|1843|1845|1843|1843|1841.5|3339
1627306620000|2021-07-26 13:37:00|1844|1842.5|1844.5|1842.5|1844.5|1843|1843.5|1842|757
1627306630000|2021-07-26 13:37:10|1845|1843|1845|1843.5|1845|1843.5|1844.5|1842.5|625
1627306640000|2021-07-26 13:37:20|1845.5|1844|1846.5|1845|1846.5|1845|1845|1844|1043
1627306650000|2021-07-26 13:37:30|1846|1845.5|1846.5|1844.5|1846.5|1845.5|1846|1844.5|458
1627306660000|2021-07-26 13:37:40|1846|1843.5|1846|1844.5|1846|1844.5|1843|1842|1792
1627306670000|2021-07-26 13:37:50|1845.5|1843.5|1846|1844|1846|1844|1845.5|1843.5|1028
1627306680000|2021-07-26 13:38:00|1846.5|1844.5|1846|1844.5|1847|1845.5|1846|1844.5|1069
1627306690000|2021-07-26 13:38:10|1846.5|1845|1846.5|1845.5|1847.5|1846|1846|1844.5|1019
1627306700000|2021-07-26 13:38:20|1847||1847||1847||1847||0
1627306710000|2021-07-26 13:38:30|1847.5|1846|1848|1846|1848.5|1846.5|1847|1845.5|2284
1627306720000|2021-07-26 13:38:40|1848.5|1846.5|1848.5|1847|1848.5|1847|1848.5|1846|898
1627306730000|2021-07-26 13:38:50|1848|1846.5|1847.5|1846.5|1848|1846.5|1847|1846.5|685
1627306740000|2021-07-26 13:39:00|1847|1846|1847|1844.5|1847|1846|1845.5|1843|2768
1627306750000|2021-07-26 13:39:10|1846.5|1845|1846.5|1844.5|1846.5|1845|1846.5|1844.5|987
1627306770000|2021-07-26 13:39:30|1846|1843.5|1845.5|1843.5|1846|1844.5|1845.5|1843.5|301
1627306800000|2021-07-26 13:40:00|1845|1844.5|1845|1844.5|1845|1844.5|1845|1844.5|218
1627306810000|2021-07-26 13:40:10|1845.5|1845|1846.5|1846|1846.5|1846|1845.5|1845|698
1627306820000|2021-07-26 13:40:20|1847||1847.5||1848||1847||344
1627306860000|2021-07-26 13:41:00|1848|1846.5|1848|1847|1848|1847|1847.5|1846.5|207
1627306880000|2021-07-26 13:41:20|1848.5||1848.5||1848.5||1848.5||79
1627306890000|2021-07-26 13:41:30||1847.5||1848||1848||1847.5|0
1627306910000|2021-07-26 13:41:50||1847.5||1847.5||1848||1847.5|600
1627306920000|2021-07-26 13:42:00|1848||1848.5||1848.5||1848||1175
1627306930000|2021-07-26 13:42:10|1848||1848.5||1848.5||1848||521
1627306950000|2021-07-26 13:42:30|||||||||136
1627306980000|2021-07-26 13:43:00|||||||||876
1627306990000|2021-07-26 13:43:10|||||||||308
1627307010000|2021-07-26 13:43:30|1848|1847|1848.5|1847|1848.5|1847|1848|1847|169
1627307040000|2021-07-26 13:44:00|||||||||136
1627307050000|2021-07-26 13:44:10|1849|1848|1850.5|1848.5|1850.5|1848.5|1849|1848|2393
1627307060000|2021-07-26 13:44:20|1850||1850.5||1850.5||1850||366
1627307080000|2021-07-26 13:44:40|||||||||44
1627307100000|2021-07-26 13:45:00|1851|1849|1852|1851|1852|1851.5|1851|1849|1671
1627307110000|2021-07-26 13:45:10|1853|1851.5|1851|1849.5|1853.5|1851.5|1851|1849.5|2344
1627307130000|2021-07-26 13:45:30||1850||1850||1850||1850|0
1627307160000|2021-07-26 13:46:00|1851.5|1850.5|1851.5|1850|1852|1850.5|1851.5|1849.5|2274
1627307170000|2021-07-26 13:46:10|1852|1850.5|1852|1850.5|1852|1850.5|1852|1850.5|69
1627307180000|2021-07-26 13:46:20|1852.5|1851|1852.5|1851|1852.5|1851.5|1852|1851|928
1627307190000|2021-07-26 13:46:30||1851.5||1851.5||1851.5||1851.5|0
1627307210000|2021-07-26 13:46:50|1853|1852|1853|1852|1853|1852|1853|1852|103
1627307220000|2021-07-26 13:47:00|1852.5|1851|1850.5|1849.5|1853|1851|1850.5|1849.5|1532
1627307230000|2021-07-26 13:47:10|1851|1850|1851.5|1850.5|1851.5|1850.5|1851|1850|437
1627307240000|2021-07-26 13:47:20|1852|1851|1853|1852.5|1853|1852.5|1852|1850.5|613
1627307250000|2021-07-26 13:47:30|1853.5|1852|1853.5|1852|1854|1852|1853.5|1852|722
1627307260000|2021-07-26 13:47:40|1853|1851.5|1852|1850.5|1853|1851.5|1852|1850.5|273
1627307290000|2021-07-26 13:48:10|1851.5||1851.5||1851.5||1851.5||432
1627307300000|2021-07-26 13:48:20|1851||1851||1851||1851||0
1627307320000|2021-07-26 13:48:40|||||||||186
1627307340000|2021-07-26 13:49:00|1851.5|1851|1852|1850.5|1852.5|1851|1851.5|1850.5|634
1627307350000|2021-07-26 13:49:10|1851.5|1851|1851.5|1850.5|1851.5|1851|1851.5|1850.5|160
1627307370000|2021-07-26 13:49:30||1851||1851||1851||1850.5|263
1627307380000|2021-07-26 13:49:40|1852|1850.5|1852.5|1851.5|1852.5|1851.5|1852|1850.5|615
1627307390000|2021-07-26 13:49:50|1853|1852|1853.5|1852|1853.5|1852.5|1852.5|1852|300
1627307400000|2021-07-26 13:50:00|1853|1851.5|1852.5|1852|1853|1852|1852.5|1851.5|336
1627307410000|2021-07-26 13:50:10|||||||||445
1627307440000|2021-07-26 13:50:40||1851.5||1851.5||1851.5||1851.5|168
1627307460000|2021-07-26 13:51:00|1852|1851|1852|1850.5|1852|1851|1852|1850.5|795
1627307470000|2021-07-26 13:51:10|||||||||136
1627307490000|2021-07-26 13:51:30|1851.5|1851|1851.5|1851|1851.5|1851|1851.5|1851|0
1627307520000|2021-07-26 13:52:00|1852|1851.5|1853|1852.5|1853.5|1852.5|1852|1851.5|2059
1627307530000|2021-07-26 13:52:10|1852.5|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1851.5|3081
1627307540000|2021-07-26 13:52:20|||||||||450
1627307550000|2021-07-26 13:52:30|||||||||135
1627307570000|2021-07-26 13:52:50|1853|1852|1852|1851|1853|1852|1852|1851|3580
1627307580000|2021-07-26 13:53:00|1852.5|1851.5|1852.5|1852|1852.5|1852|1852.5|1851.5|474
1627307590000|2021-07-26 13:53:10||1851.5||1851.5||1851.5||1851.5|245
1627307600000|2021-07-26 13:53:20|||||||||50
1627307620000|2021-07-26 13:53:40|||||||||135
1627307640000|2021-07-26 13:54:00|1852|1851|1851|1849.5|1852|1851|1851|1849.5|2669
1627307660000|2021-07-26 13:54:20|1851.5|1850|1852.5|1851.5|1852.5|1851.5|1851.5|1850|1505
1627307670000|2021-07-26 13:54:30|1853|1852|1854.5|1853|1854.5|1853|1853|1852|377
1627307690000|2021-07-26 13:54:50||1853.5||1853.5||1853.5||1853.5|0
1627307700000|2021-07-26 13:55:00|1854|1854|1854|1853|1854|1854|1854|1853|4148
1627307720000|2021-07-26 13:55:20|||||||||76
1627307740000|2021-07-26 13:55:40|||||||||4
1627307750000|2021-07-26 13:55:50|1853.5|1852.5|1852.5|1851.5|1853.5|1852.5|1852.5|1851.5|501
1627307760000|2021-07-26 13:56:00|||||||||292
1627307800000|2021-07-26 13:56:40|||||||||135
1627307810000|2021-07-26 13:56:50|1853|1852|1856|1854.5|1856|1854.5|1853|1851.5|2476
1627307820000|2021-07-26 13:57:00|||||||||135
1627307830000|2021-07-26 13:57:10||1855||1855||1855||1855|0
1627307850000|2021-07-26 13:57:30|1856.5|1855.5|1857|1855|1857|1856|1856.5|1855|547
1627307900000|2021-07-26 13:58:20||1855.5||1855.5||1855.5||1855.5|0
1627307910000|2021-07-26 13:58:30|1856|1855|1855|1854|1857|1855|1855|1854|978
1627307970000|2021-07-26 13:59:30|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|262
1627307990000|2021-07-26 13:59:50||1855||1855||1855||1855|206
1627308000000|2021-07-26 14:00:00|1856|1855.5|1856|1855.5|1856|1855.5|1856|1855|339
1627308020000|2021-07-26 14:00:20|1856.5|1855|1856.5|1855.5|1856.5|1855.5|1856.5|1855|165
1627308060000|2021-07-26 14:01:00|1856|1855|1856|1854.5|1856.5|1855|1855|1854.5|1204
1627308120000|2021-07-26 14:02:00|1855.5|1854|1854|1853|1855.5|1854|1854|1852.5|3846
1627308130000|2021-07-26 14:02:10|1853.5|1852.5|1853.5|1852.5|1854|1852.5|1853.5|1852|397
1627308160000|2021-07-26 14:02:40|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|963
1627308170000|2021-07-26 14:02:50|1853|1852|1853|1852|1853.5|1852|1852.5|1852|430
1627308180000|2021-07-26 14:03:00|1852.5||1853||1853||1852.5||150
1627308190000|2021-07-26 14:03:10|||||||||235
1627308200000|2021-07-26 14:03:20|||||||||2
1627308220000|2021-07-26 14:03:40|||||||||135
1627308230000|2021-07-26 14:03:50|1853.5|1852.5|1855.5|1854|1855.5|1854|1853.5|1852.5|1248
1627308240000|2021-07-26 14:04:00|1856|1854.5|1856|1854.5|1856|1854.5|1856|1854.5|0
1627308260000|2021-07-26 14:04:20|1855.5|1854|1854.5|1853.5|1855.5|1854|1854.5|1853.5|161
1627308270000|2021-07-26 14:04:30|1855|1854|1854|1853.5|1856|1854|1854|1852.5|839
1627308300000|2021-07-26 14:05:00|||||||||3
1627308320000|2021-07-26 14:05:20|||||||||320
1627308330000|2021-07-26 14:05:30|||||||||14
1627308350000|2021-07-26 14:05:50|1853.5|1853|1853.5|1852.5|1853.5|1853|1852.5|1851|2142
1627308360000|2021-07-26 14:06:00|||||||||297
1627308380000|2021-07-26 14:06:20|1853|1852|1853|1851.5|1853|1852|1853|1851.5|694
1627308390000|2021-07-26 14:06:30|1852.5|1851|1851.5|1850|1852.5|1851.5|1851.5|1850|594
1627308400000|2021-07-26 14:06:40|1852|1851|1852|1850|1852|1851|1852|1850|185
1627308410000|2021-07-26 14:06:50|1851.5|1851|1850|1848.5|1851.5|1851|1850|1848|657
1627308420000|2021-07-26 14:07:00|1849.5|1849|1851|1850|1851|1850|1849.5|1849|1011
1627308440000|2021-07-26 14:07:20|1851.5|1850.5|1851|1850|1851.5|1850.5|1851|1850|584
1627308490000|2021-07-26 14:08:10|1851.5|1850.5|1852|1851.5|1852|1851.5|1851.5|1850.5|909
1627308500000|2021-07-26 14:08:20|1852.5|1852|1852.5|1852|1852.5|1852|1852.5|1851.5|347
1627308510000|2021-07-26 14:08:30||1851.5||1851.5||1852||1851.5|50
1627308530000|2021-07-26 14:08:50|1852||1852||1852||1852||1
1627308540000|2021-07-26 14:09:00|1851.5|1851|1852|1850.5|1852|1851|1851.5|1850|483
1627308560000|2021-07-26 14:09:20|1851.5|1850|1851|1850|1851.5|1850|1850.5|1850|348
1627308580000|2021-07-26 14:09:40|||||||||119
1627308600000|2021-07-26 14:10:00|1851.5|1850.5|1852|1851.5|1852|1851.5|1851.5|1850.5|454
1627308640000|2021-07-26 14:10:40|1852.5|1852|1854|1852.5|1854|1852.5|1852.5|1852|778
1627308660000|2021-07-26 14:11:00|1853.5|1852|1853|1852|1853.5|1852|1853|1852|135
1627308700000|2021-07-26 14:11:40|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|78
1627308710000|2021-07-26 14:11:50|1852|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850|62
1627308720000|2021-07-26 14:12:00|1851||1851||1851||1851||0
1627308740000|2021-07-26 14:12:20|||||||||3
1627308750000|2021-07-26 14:12:30||1850||1850||1850||1850|126
1627308770000|2021-07-26 14:12:50||1850.5||1850||1850.5||1850|150
1627308800000|2021-07-26 14:13:20|||||||||234
1627308820000|2021-07-26 14:13:40|||||||||136
1627308830000|2021-07-26 14:13:50|1852|1850.5|1852|1851.5|1852.5|1851.5|1851|1850|2722
1627308840000|2021-07-26 14:14:00|1852.5|1852|1853|1852|1853|1852.5|1852|1852|476
1627308850000|2021-07-26 14:14:10|1853.5|1852.5|1853.5|1852.5|1853.5|1853|1853.5|1852.5|101
1627308860000|2021-07-26 14:14:20||1853||1853||1853||1853|0
1627308910000|2021-07-26 14:15:10|||||||||66
1627308950000|2021-07-26 14:15:50|1852|1852.5|1852|1850.5|1852|1852.5|1852|1850.5|2132
1627308960000|2021-07-26 14:16:00|1851.5|1850|1850.5|1849.5|1851.5|1850|1850.5|1849|365
1627308970000|2021-07-26 14:16:10|1850|1849|1848.5|1847|1850|1849|1848.5|1847|655
1627308980000|2021-07-26 14:16:20||1847.5||1847.5||1847.5||1847.5|0
1627308990000|2021-07-26 14:16:30|1849|1848|1849|1847.5|1849|1848.5|1848.5|1847.5|768
1627309010000|2021-07-26 14:16:50|1849.5|1848|1849.5|1848.5|1849.5|1848.5|1849.5|1848|204
1627309020000|2021-07-26 14:17:00|1850|1849|1850.5|1849|1850.5|1849|1850|1849|357
1627309030000|2021-07-26 14:17:10|1851|1849.5|1852|1850.5|1852.5|1850.5|1851|1849.5|361
1627309120000|2021-07-26 14:18:40|1851.5|1851|1852|1851|1852.5|1851.5|1851.5|1849.5|3910
1627309130000|2021-07-26 14:18:50|1851.5|1850|1851|1849|1851.5|1850|1851|1849|598
1627309150000|2021-07-26 14:19:10||1849.5||1849.5||1849.5||1849.5|0
1627309160000|2021-07-26 14:19:20|1850.5|1849|1851|1849|1851|1849|1850|1848|203
1627309190000|2021-07-26 14:19:50|1850.5|1848.5|1849.5|1848|1850.5|1849|1849.5|1848|531
1627309210000|2021-07-26 14:20:10|1849|1847.5|1848|1846|1849|1847.5|1848|1845.5|1034
1627309220000|2021-07-26 14:20:20|1847.5|1845.5|1847|1845.5|1847.5|1846.5|1847|1845|479
1627309260000|2021-07-26 14:21:00||1845||1845||1845||1845|117
1627309280000|2021-07-26 14:21:20|1846.5||1846.5||1846.5||1846.5||198
1627309290000|2021-07-26 14:21:30|1847|1844.5|1845.5|1844.5|1847|1844.5|1845.5|1844.5|124
1627309320000|2021-07-26 14:22:00|1846|1845|1846.5|1845.5|1847|1846.5|1846|1844.5|980
1627309360000|2021-07-26 14:22:40|1847|1846|1847|1846|1847|1846|1847|1846|236
1627309380000|2021-07-26 14:23:00|1847.5|1846.5|1848.5|1847|1848.5|1847|1847.5|1846.5|558
1627309450000|2021-07-26 14:24:10|||||||||300
1627309500000|2021-07-26 14:25:00|1848|1847.5|1848|1846.5|1848.5|1848|1847.5|1846|2594
1627309510000|2021-07-26 14:25:10|1848.5|1847.5|1848.5|1847.5|1848.5|1848|1848.5|1846.5|486
1627309530000|2021-07-26 14:25:30|1849|1848|1849.5|1848.5|1850|1849|1849|1847.5|1205
1627309560000|2021-07-26 14:26:00||1849||1848.5||1849||1848.5|465
1627309620000|2021-07-26 14:27:00|||||||||310
1627309630000|2021-07-26 14:27:10|1849|1848|1849.5|1848.5|1849.5|1849|1849|1847.5|3917
1627309670000|2021-07-26 14:27:50|1850|1849|1849.5|1848.5|1850|1849|1849.5|1848.5|672
1627309680000|2021-07-26 14:28:00|1850|1849|1850|1849.5|1850|1849.5|1850|1849|63
1627309690000|2021-07-26 14:28:10|1851|1850|1852.5|1851|1853|1851|1851|1850|389
1627309700000|2021-07-26 14:28:20|1852||1852||1852||1852||0
1627309720000|2021-07-26 14:28:40|1852.5|1851.5|1852|1851|1852.5|1851.5|1852|1851|16
1627309770000|2021-07-26 14:29:30|1851.5|1850.5|1851.5|1851|1851.5|1851|1851.5|1850.5|652
1627309790000|2021-07-26 14:29:50||1850.5||1850.5||1850.5||1850.5|118
1627309800000|2021-07-26 14:30:00|||||||||48
1627309810000|2021-07-26 14:30:10|1851|1850|1851|1850|1851|1850|1851|1850|636
1627309870000|2021-07-26 14:31:10|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1849.5|1849|1190
1627309880000|2021-07-26 14:31:20|1850|1849|1850.5|1849.5|1851.5|1850|1849.5|1849|3752
1627309890000|2021-07-26 14:31:30|1851|1850|1850.5|1850|1851|1850|1850.5|1849.5|228
1627309910000|2021-07-26 14:31:50|1851|1850.5|1851.5|1850.5|1851.5|1851|1851|1850.5|456
1627309930000|2021-07-26 14:32:10|1851|1850|1850|1849|1851.5|1850|1849.5|1848.5|1303
1627309960000|2021-07-26 14:32:40|1850.5|1849.5|1851|1850|1851.5|1850.5|1850.5|1849.5|794
1627309970000|2021-07-26 14:32:50|1851.5|1850.5|1851|1850|1851.5|1850.5|1851|1850|155
1627309990000|2021-07-26 14:33:10|1850.5||1851||1851||1850.5||403
1627310000000|2021-07-26 14:33:20|||||||||133
1627310010000|2021-07-26 14:33:30|1850.5||1850.5||1850.5||1850.5||0
1627310020000|2021-07-26 14:33:40||1849.5||1850||1850||1849|403
1627310060000|2021-07-26 14:34:20|1850|1849.5|1850.5|1850|1850.5|1850|1850|1849.5|153
1627310090000|2021-07-26 14:34:50|||||||||296
1627310100000|2021-07-26 14:35:00|1850|1849.5|1850|1849|1850|1849.5|1850|1849|9
1627310110000|2021-07-26 14:35:10|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|6
1627310150000|2021-07-26 14:35:50|||||||||170
1627310160000|2021-07-26 14:36:00|||||||||489
1627310200000|2021-07-26 14:36:40|1851|1850|1851|1850.5|1851|1850.5|1850.5|1850|303
1627310210000|2021-07-26 14:36:50|1850.5|1850|1850.5|1849.5|1850.5|1850|1850.5|1849.5|426
1627310220000|2021-07-26 14:37:00|||||||||239
1627310240000|2021-07-26 14:37:20||1850||1850||1850||1850|0
1627310250000|2021-07-26 14:37:30||1849.5||1849.5||1849.5||1849.5|8
1627310260000|2021-07-26 14:37:40|||||||||5
1627310270000|2021-07-26 14:37:50|1851|1850|1852.5|1851.5|1854|1852.5|1851|1850|1560
1627310340000|2021-07-26 14:39:00|1852|1851|1852|1850.5|1852|1851|1851.5|1850.5|379
1627310360000|2021-07-26 14:39:20|1851.5||1851.5||1851.5||1851.5||10
1627310370000|2021-07-26 14:39:30|||||||||13
1627310420000|2021-07-26 14:40:20|1851|1850|1850.5|1850|1851|1850|1850.5|1849.5|593
1627310450000|2021-07-26 14:40:50|||||||||247
1627310470000|2021-07-26 14:41:10|1850|1849.5|1849.5|1849|1850|1849.5|1849.5|1849|171
1627310490000|2021-07-26 14:41:30|1849|1848.5|1849|1848.5|1849|1848.5|1849|1848.5|204
1627310500000|2021-07-26 14:41:40|1848.5|1848|1849|1847.5|1849|1848|1848.5|1847.5|9
1627310510000|2021-07-26 14:41:50|1848.5|1848|1849|1847.5|1849|1848|1848.5|1847.5|185
1627310530000|2021-07-26 14:42:10|1848.5||1848.5||1848.5||1848.5||1
1627310620000|2021-07-26 14:43:40|||||||||12
1627310630000|2021-07-26 14:43:50|||||||||156
1627310650000|2021-07-26 14:44:10|||||||||157
1627310670000|2021-07-26 14:44:30|||||||||425
1627310700000|2021-07-26 14:45:00|1849|1848|1849|1848|1849|1848|1849|1848|1141
1627310710000|2021-07-26 14:45:10|||||||||171
1627310720000|2021-07-26 14:45:20|||||||||173
1627310730000|2021-07-26 14:45:30|||||||||190
1627310760000|2021-07-26 14:46:00|||||||||170
1627310790000|2021-07-26 14:46:30|1848.5|1847.5|1848|1847|1849|1847.5|1848|1847|1485
1627310800000|2021-07-26 14:46:40|1847.5|1847.5|1848|1847|1848|1847.5|1847.5|1847|693
1627310810000|2021-07-26 14:46:50|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|246
1627310820000|2021-07-26 14:47:00|||||||||90
1627310840000|2021-07-26 14:47:20|||||||||36
1627310880000|2021-07-26 14:48:00|1847|1846|1847.5|1846|1847.5|1846|1846.5|1846|634
1627310890000|2021-07-26 14:48:10|1847|1845.5|1846.5|1845.5|1847|1845.5|1846|1845.5|293
1627310900000|2021-07-26 14:48:20|1846||1846.5||1846.5||1846||311
1627310910000|2021-07-26 14:48:30|||||||||48
1627310930000|2021-07-26 14:48:50|1847|1846|1847|1846.5|1847.5|1847|1847|1846|2539
1627310940000|2021-07-26 14:49:00|1846.5|1845.5|1847.5|1846|1847.5|1846|1846.5|1845.5|1051
1627310950000|2021-07-26 14:49:10|1848|1846.5|1848.5|1847|1848.5|1847.5|1848|1846.5|995
1627310990000|2021-07-26 14:49:50||1847.5||1847||1847.5||1847|221
1627311000000|2021-07-26 14:50:00|||||||||237
1627311030000|2021-07-26 14:50:30|1848|1847.5|1848|1847|1848|1847.5|1848|1847|794
1627311060000|2021-07-26 14:51:00|||||||||486
1627311070000|2021-07-26 14:51:10|||||||||279
1627311080000|2021-07-26 14:51:20|1848.5|1847.5|1848.5|1847|1848.5|1847.5|1848.5|1847|32
1627311090000|2021-07-26 14:51:30|1848|1847.5|1848.5|1847.5|1848.5|1847.5|1848|1847.5|206
1627311100000|2021-07-26 14:51:40|||||||||55
1627311110000|2021-07-26 14:51:50|||||||||472
1627311120000|2021-07-26 14:52:00|1848|1847|1847.5|1846.5|1848|1847|1847|1846.5|725
1627311150000|2021-07-26 14:52:30|||||||||118
1627311160000|2021-07-26 14:52:40|||||||||37
1627311190000|2021-07-26 14:53:10|1847||1847.5||1847.5||1847||371
1627311200000|2021-07-26 14:53:20|||||||||436
1627311230000|2021-07-26 14:53:50|1847|1846|1847|1846|1847|1846|1846.5|1845.5|382
1627311240000|2021-07-26 14:54:00|1847.5|1846.5|1847|1846|1847.5|1846.5|1847|1845.5|1031
1627311250000|2021-07-26 14:54:10||1845.5||1845.5||1845.5||1845.5|29
1627311260000|2021-07-26 14:54:20|1846.5||1846.5||1846.5||1846.5||115
1627311280000|2021-07-26 14:54:40|||||||||46
1627311340000|2021-07-26 14:55:40|1847|1846|1846|1845|1847|1846|1846|1845|696
1627311350000|2021-07-26 14:55:50|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|220
1627311360000|2021-07-26 14:56:00|||||||||182
1627311380000|2021-07-26 14:56:20|||||||||3
1627311420000|2021-07-26 14:57:00|||||||||150
1627311430000|2021-07-26 14:57:10|1847|1846|1847|1845.5|1847|1846.5|1846.5|1845.5|959
1627311460000|2021-07-26 14:57:40|||||||||155
1627311470000|2021-07-26 14:57:50|1846.5||1846.5||1846.5||1846.5||0
1627311480000|2021-07-26 14:58:00|1846|1845|1845|1844.5|1846|1845|1845|1844.5|624
1627311500000|2021-07-26 14:58:20|1845.5|1845|1845.5|1845|1846|1845|1845.5|1845|376
1627311530000|2021-07-26 14:58:50|1846|1845.5|1847|1846|1847|1846|1846|1845.5|595
1627311540000|2021-07-26 14:59:00|1846.5||1846.5||1846.5||1846.5||175
1627311550000|2021-07-26 14:59:10|||||||||234
1627311560000|2021-07-26 14:59:20||1845.5||1846||1846||1845|315
1627311570000|2021-07-26 14:59:30|||||||||327
1627311580000|2021-07-26 14:59:40|||||||||5
1627311590000|2021-07-26 14:59:50|1846|1845.5|1845|1844|1846|1845.5|1845|1844|236
1627311600000|2021-07-26 15:00:00|||||||||101
1627311610000|2021-07-26 15:00:10|||||||||81
1627311620000|2021-07-26 15:00:20|||||||||187
1627311650000|2021-07-26 15:00:50|||||||||2
1627311660000|2021-07-26 15:01:00|1845.5|1844.5|1847|1846|1847|1846|1845.5|1844.5|2639
1627311670000|2021-07-26 15:01:10|1847.5|1846.5|1847.5|1846|1848|1847|1847|1846|854
1627311680000|2021-07-26 15:01:20|1847|1845.5|1847|1846|1847|1846|1847|1845.5|48
1627311730000|2021-07-26 15:02:10|1846.5||1846.5||1846.5||1846.5||101
1627311750000|2021-07-26 15:02:30|1847|1846.5|1847|1846|1847|1846.5|1847|1846|27
1627311780000|2021-07-26 15:03:00|||||||||260
1627311840000|2021-07-26 15:04:00|1847.5|1846.5|1847|1846|1847.5|1846.5|1847|1846|363
1627311850000|2021-07-26 15:04:10|1847.5|1846.5|1847.5|1847|1847.5|1847|1847|1846|252
1627311860000|2021-07-26 15:04:20|1848|1847.5|1848|1847|1848|1847.5|1847.5|1847|804
1627311870000|2021-07-26 15:04:30||1847.5||1847||1847.5||1847|371
1627311880000|2021-07-26 15:04:40|1848.5|1847.5|1849|1848|1849.5|1848.5|1848.5|1847.5|648
1627311890000|2021-07-26 15:04:50|1848.5|1847.5|1848|1847|1848.5|1847.5|1848|1847|537
1627311900000|2021-07-26 15:05:00|1847.5|1846.5|1847.5|1846|1848|1846.5|1847|1846|1280
1627311910000|2021-07-26 15:05:10||1846.5||1846.5||1846.5||1846.5|295
1627311920000|2021-07-26 15:05:20|||||||||91
1627311930000|2021-07-26 15:05:30|1848|1847|1848|1847|1848|1847|1847|1846.5|648
1627311950000|2021-07-26 15:05:50|1847.5||1848||1848||1847.5||57
1627311960000|2021-07-26 15:06:00|1847.5|1846.5|1847|1846|1847.5|1846.5|1847|1846|335
1627311970000|2021-07-26 15:06:10|1847.5||1847.5||1847.5||1847.5||65
1627311980000|2021-07-26 15:06:20||1846.5||1847||1847||1846.5|5
1627312020000|2021-07-26 15:07:00|1847|1846.5|1847|1846.5|1847.5|1846.5|1847|1846.5|879
1627312030000|2021-07-26 15:07:10|1847.5|1847|1847.5|1847|1847.5|1847|1847|1847|5
1627312040000|2021-07-26 15:07:20|1847|1846.5|1847|1846.5|1847|1846.5|1847|1846.5|10
1627312050000|2021-07-26 15:07:30|1847.5|1847|1847.5|1846.5|1847.5|1847|1847|1846.5|26
1627312060000|2021-07-26 15:07:40|1847|1846|1847|1846|1847.5|1846|1847|1846|237
1627312100000|2021-07-26 15:08:20|1846.5|1845.5|1847|1845.5|1847|1845.5|1846.5|1845.5|340
1627312110000|2021-07-26 15:08:30|||||||||86
1627312120000|2021-07-26 15:08:40|1846.5||1846.5||1846.5||1846.5||52
1627312130000|2021-07-26 15:08:50|1846||1846.5||1846.5||1846||237
1627312140000|2021-07-26 15:09:00|||||||||313
1627312150000|2021-07-26 15:09:10|||||||||2
1627312170000|2021-07-26 15:09:30||1846||1846||1846||1846|0
1627312180000|2021-07-26 15:09:40||1845.5||1845.5||1845.5||1845.5|79
1627312200000|2021-07-26 15:10:00|||||||||100
1627312210000|2021-07-26 15:10:10|1847|1846|1847|1846|1847.5|1846.5|1847|1845.5|1018
1627312220000|2021-07-26 15:10:20|||||||||4
1627312240000|2021-07-26 15:10:40|1846.5||1847||1847||1846.5||471
1627312250000|2021-07-26 15:10:50|||||||||107
1627312320000|2021-07-26 15:12:00|1847.5|1846.5|1846.5|1845.5|1847.5|1847|1846.5|1845.5|941
1627312330000|2021-07-26 15:12:10||1846||1846||1846||1846|0
1627312350000|2021-07-26 15:12:30|1847|1846.5|1847|1846|1847|1846.5|1847|1846|501
1627312360000|2021-07-26 15:12:40|||||||||5
1627312370000|2021-07-26 15:12:50|||||||||27
1627312390000|2021-07-26 15:13:10|1846.5|1846.5|1847.5|1846.5|1847.5|1847|1846.5|1846.5|1032
1627312410000|2021-07-26 15:13:30|1847|1846|1847.5|1847|1847.5|1847|1847|1846|325
1627312450000|2021-07-26 15:14:10|1847|1846.5|1847.5|1846.5|1847.5|1846.5|1847|1846.5|901
1627312460000|2021-07-26 15:14:20|1847||1847.5||1847.5||1847||13
1627312500000|2021-07-26 15:15:00|||||||||74
1627312510000|2021-07-26 15:15:10|1847||1847||1847||1847||0
1627312520000|2021-07-26 15:15:20||1846||1846||1846||1846|436
1627312530000|2021-07-26 15:15:30||1846.5||1846.5||1846.5||1846.5|0
1627312540000|2021-07-26 15:15:40|1846.5|1846|1846.5|1845.5|1847|1846.5|1846.5|1845.5|1347
1627312560000|2021-07-26 15:16:00|||||||||670
1627312590000|2021-07-26 15:16:30|||||||||149
1627312620000|2021-07-26 15:17:00|||||||||46
1627312630000|2021-07-26 15:17:10|1846||1846.5||1846.5||1846||224
1627312650000|2021-07-26 15:17:30|1846|1845|1845.5|1844.5|1846|1845|1845.5|1844|1795
1627312660000|2021-07-26 15:17:40|1845|1844|1845|1844|1845.5|1844|1845|1844|543
1627312690000|2021-07-26 15:18:10|||||||||67
1627312710000|2021-07-26 15:18:30|1844.5||1845||1845||1844.5||984
1627312720000|2021-07-26 15:18:40|||||||||46
1627312740000|2021-07-26 15:19:00|1844.5|1844.5|1845.5|1845|1845.5|1845|1844.5|1844.5|1492
1627312750000|2021-07-26 15:19:10|1846|1845.5|1846|1845.5|1846.5|1845.5|1846|1845.5|179
1627312760000|2021-07-26 15:19:20|||||||||12
1627312790000|2021-07-26 15:19:50|1846.5|1846|1847|1846|1847|1846.5|1846.5|1846|913
1627312810000|2021-07-26 15:20:10|1846.5|1845.5|1846|1845.5|1846.5|1845.5|1846|1845.5|473
1627312820000|2021-07-26 15:20:20|||||||||145
1627312830000|2021-07-26 15:20:30||1845||1845.5||1845.5||1845|102
1627312860000|2021-07-26 15:21:00||1845||1845||1845||1845|52
1627312890000|2021-07-26 15:21:30|1845.5|1845.5|1846|1845|1846|1845.5|1845.5|1845|1120
1627312900000|2021-07-26 15:21:40|||||||||77
1627312920000|2021-07-26 15:22:00|||||||||136
1627312930000|2021-07-26 15:22:10|||||||||63
1627312950000|2021-07-26 15:22:30|||||||||146
1627312960000|2021-07-26 15:22:40|||||||||23
1627313000000|2021-07-26 15:23:20|||||||||231
1627313030000|2021-07-26 15:23:50|||||||||500
1627313040000|2021-07-26 15:24:00|||||||||326
1627313070000|2021-07-26 15:24:30|1845.5|1845.5|1846|1845|1846|1845.5|1845.5|1845|2144
1627313090000|2021-07-26 15:24:50|||||||||136
1627313100000|2021-07-26 15:25:00|1845.5||1845.5||1845.5||1845.5||34
1627313110000|2021-07-26 15:25:10|1846|1844.5|1846.5|1845.5|1846.5|1846|1846|1844.5|1913
1627313120000|2021-07-26 15:25:20|||||||||145
1627313130000|2021-07-26 15:25:30|1846||1846||1846||1846||314
1627313140000|2021-07-26 15:25:40||1845||1845||1845||1845|49
1627313150000|2021-07-26 15:25:50|1846.5|1845.5|1847|1846|1847|1846|1846.5|1845.5|975
1627313160000|2021-07-26 15:26:00|||||||||123
1627313170000|2021-07-26 15:26:10|1846.5|1845.5|1846.5|1845|1847|1845.5|1846|1845|891
1627313180000|2021-07-26 15:26:20||1845.5||1845.5||1845.5||1845.5|0
1627313260000|2021-07-26 15:27:40|1847|1846|1847|1846|1847|1846.5|1847|1846|545
1627313280000|2021-07-26 15:28:00|||||||||8935
1627313290000|2021-07-26 15:28:10|||||||||294
1627313300000|2021-07-26 15:28:20|||||||||138
1627313310000|2021-07-26 15:28:30|1847.5|1846.5|1847.5|1847|1847.5|1847|1847.5|1846.5|572
1627313320000|2021-07-26 15:28:40|||||||||79
1627313330000|2021-07-26 15:28:50|||||||||964
1627313360000|2021-07-26 15:29:20|1847|1846.5|1847.5|1847|1847.5|1847|1847|1846.5|71
1627313370000|2021-07-26 15:29:30|1848|1847.5|1848|1847.5|1848.5|1847.5|1848|1847.5|284
1627313380000|2021-07-26 15:29:40|1848.5|1847|1848.5|1847|1848.5|1847|1848|1847|47
1627313390000|2021-07-26 15:29:50|1848||1848||1848||1848||617
1627369220000|2021-07-27 07:00:20|1833.5|1824|1833|1827.5|1833.5|1827.5|1833|1824|0
1627369230000|2021-07-27 07:00:30|1832.5|1828|1832.5|1827|1832.5|1830|1832.5|1827|1411
1627369240000|2021-07-27 07:00:40|1833|1827.5|1833|1827.5|1833|1827.5|1833|1827.5|0
1627369250000|2021-07-27 07:00:50|||||||||165
1627369260000|2021-07-27 07:01:00|1832.5|1827|1832.5|1827|1832.5|1827|1832.5|1827|26
1627369270000|2021-07-27 07:01:10|1833|1827.5|1837.5|1831|1838.5|1832.5|1833|1827.5|628
1627369280000|2021-07-27 07:01:20|1837|1828.5|1835.5|1831.5|1837|1831.5|1835.5|1828.5|2
1627369290000|2021-07-27 07:01:30|1835||1834||1835.5||1834||0
1627369300000|2021-07-27 07:01:40|1837||1835||1837||1834||0
1627369310000|2021-07-27 07:01:50|1837||1835.5||1837.5||1835.5||0
1627369320000|2021-07-27 07:02:00|1836|1832|1841.5|1836.5|1842|1837.5|1836|1832|249
1627369330000|2021-07-27 07:02:10|1843.5|1837|1842|1836|1843.5|1837.5|1842|1835.5|0
1627369340000|2021-07-27 07:02:20||1836.5||1836.5||1837||1835.5|0
1627369360000|2021-07-27 07:02:40|1841.5||1841.5||1841.5||1841||0
1627369380000|2021-07-27 07:03:00|||||||||18
1627369400000|2021-07-27 07:03:20||1837||1837||1837||1837|0
1627369430000|2021-07-27 07:03:50||1837.5||1838||1838||1837.5|0
1627369440000|2021-07-27 07:04:00|1842.5|1838.5|1844|1840|1844.5|1840|1842.5|1838.5|42
1627369450000|2021-07-27 07:04:10|||||||||59
1627369460000|2021-07-27 07:04:20|1843.5||1843.5||1843.5||1843.5||0
1627369470000|2021-07-27 07:04:30|1842.5|1839|1839|1834.5|1842.5|1839|1839|1833|516
1627369480000|2021-07-27 07:04:40|1838.5||1838.5||1839||1838||0
1627369490000|2021-07-27 07:04:50|||||||||1000
1627369500000|2021-07-27 07:05:00||1835||1835.5||1835.5||1835|35
1627369510000|2021-07-27 07:05:10|1839|1836|1841.5|1837.5|1842.5|1837.5|1839|1836|351
1627369520000|2021-07-27 07:05:20|1842|1838|1841.5|1839|1842|1839|1841.5|1838|510
1627369530000|2021-07-27 07:05:30|1842|1839.5|1845|1842.5|1845.5|1842.5|1842|1839.5|1420
1627369550000|2021-07-27 07:05:50|1844.5|1843|1847|1843.5|1847.5|1843.5|1844.5|1842.5|1080
1627369560000|2021-07-27 07:06:00|1847.5|1844|1846.5|1842.5|1849|1844|1846.5|1842.5|0
1627369580000|2021-07-27 07:06:20|1846|1841.5|1844.5|1841.5|1846|1841.5|1844.5|1841.5|1057
1627369590000|2021-07-27 07:06:30|1844|1839.5|1842|1838|1844|1840.5|1842|1838|470
1627369600000|2021-07-27 07:06:40|1841.5|1837|1841|1837|1841.5|1837|1841|1837|0
1627369610000|2021-07-27 07:06:50|||||||||12
1627369620000|2021-07-27 07:07:00|1841.5|1837.5|1842|1838|1842|1838|1841.5|1837.5|373
1627369630000|2021-07-27 07:07:10||1838.5||1840||1840||1838.5|35
1627369650000|2021-07-27 07:07:30|1842.5|1842|1842.5|1838.5|1843|1842|1842.5|1838|1447
1627369660000|2021-07-27 07:07:40|1842|1839|1840.5|1836|1842|1839|1840.5|1835.5|227
1627369690000|2021-07-27 07:08:10|||||||||36
1627369700000|2021-07-27 07:08:20|||||||||153
1627369720000|2021-07-27 07:08:40|||||||||81
1627369730000|2021-07-27 07:08:50|1839.5|1835.5|1837|1833|1839.5|1835.5|1837|1833|417
1627369740000|2021-07-27 07:09:00|1837.5|1833.5|1838.5|1835.5|1838.5|1835.5|1837.5|1833.5|731
1627369750000|2021-07-27 07:09:10|1838||1838||1838||1838||12
1627369760000|2021-07-27 07:09:20|1837.5||1837.5||1837.5||1837.5||0
1627369770000|2021-07-27 07:09:30|1838||1838||1838||1838||118
1627369780000|2021-07-27 07:09:40|1838.5|1836|1838|1835.5|1838.5|1837|1838|1834|479
1627369790000|2021-07-27 07:09:50||1834.5||1836||1836||1834.5|0
1627369800000|2021-07-27 07:10:00|1837.5||1837.5||1837.5||1837.5||0
1627369810000|2021-07-27 07:10:10|1837|1834.5|1837|1834|1837.5|1834.5|1837|1833.5|125
1627369820000|2021-07-27 07:10:20|1836.5|1833.5|1836.5|1833.5|1836.5|1833.5|1836.5|1833.5|0
1627369830000|2021-07-27 07:10:30|1837|1834|1836.5|1833.5|1837|1834|1836.5|1833.5|0
1627369840000|2021-07-27 07:10:40|1835.5|1833|1835|1832.5|1835.5|1833|1835|1832.5|12
1627369850000|2021-07-27 07:10:50|1835.5|1833|1836.5|1834.5|1836.5|1834.5|1835.5|1833|335
1627369860000|2021-07-27 07:11:00|1836|1834|1835.5|1833|1836.5|1834|1835.5|1833|190
1627369900000|2021-07-27 07:11:40|||||||||26
1627369920000|2021-07-27 07:12:00||1833.5||1833||1833.5||1833|218
1627369930000|2021-07-27 07:12:10|1835|1832|1834.5|1832.5|1835|1833|1834.5|1831|640
1627369940000|2021-07-27 07:12:20|1834|1833|1834|1832.5|1834.5|1833|1834|1832.5|543
1627369950000|2021-07-27 07:12:30||1831.5||1831.5||1831.5||1831|265
1627369970000|2021-07-27 07:12:50|1833.5||1833.5||1833.5||1833.5||0
1627369980000|2021-07-27 07:13:00|1833|1830.5|1831.5|1829|1833|1831|1831.5|1828|683
1627369990000|2021-07-27 07:13:10|1831||1831||1831||1831||0
1627370000000|2021-07-27 07:13:20|1830.5|1828|1830|1827.5|1830.5|1829|1830|1827.5|278
1627370020000|2021-07-27 07:13:40|1829.5||1829.5||1829.5||1829.5||0
1627370030000|2021-07-27 07:13:50|1830|1828|1829.5|1827|1831|1828.5|1829.5|1826.5|682
1627370040000|2021-07-27 07:14:00||1826.5||1827||1827||1826.5|0
1627370050000|2021-07-27 07:14:10|1830|1827.5|1831|1829|1831|1829|1830|1827.5|744
1627370060000|2021-07-27 07:14:20|1832|1829.5|1833|1830.5|1833.5|1831.5|1832|1829.5|587
1627370070000|2021-07-27 07:14:30|||||||||50
1627370090000|2021-07-27 07:14:50|||||||||99
1627370100000|2021-07-27 07:15:00|1832.5|1831|1831|1829|1832.5|1831|1831|1829|846
1627370110000|2021-07-27 07:15:10|1830.5|1828|1828.5|1825.5|1830.5|1828|1828.5|1825|144
1627370160000|2021-07-27 07:16:00|1827|1825|1826|1823|1827.5|1825|1826|1822.5|107
1627370170000|2021-07-27 07:16:10||1822.5||1822.5||1822.5||1822.5|0
1627370180000|2021-07-27 07:16:20||1823||1823||1823||1822.5|0
1627370190000|2021-07-27 07:16:30|1825.5|1822.5|1824|1821|1825.5|1822.5|1824|1820|354
1627370200000|2021-07-27 07:16:40|1823.5|1820.5|1823|1820.5|1823.5|1820.5|1823|1820.5|0
1627370210000|2021-07-27 07:16:50||1820||1819.5||1820||1819.5|0
1627370220000|2021-07-27 07:17:00||1820||1820||1820||1820|0
1627370240000|2021-07-27 07:17:20||1820.5||1820.5||1820.5||1820.5|66
1627370250000|2021-07-27 07:17:30|1822.5||1822.5||1822.5||1822.5||32
1627370280000|2021-07-27 07:18:00|||||||||106
1627370300000|2021-07-27 07:18:20|1823|1821|1825|1822.5|1826|1823.5|1823|1821|1000
1627370310000|2021-07-27 07:18:30||1823||1823||1823||1823|1
1627370370000|2021-07-27 07:19:30|1824.5|1822.5|1825|1823|1825|1823|1824|1822.5|741
1627370390000|2021-07-27 07:19:50||1823.5||1823.5||1823.5||1823.5|0
1627370410000|2021-07-27 07:20:10|1824.5|1824|1825|1823.5|1826|1825|1824.5|1823.5|1792
1627370420000|2021-07-27 07:20:20|||||||||393
1627370440000|2021-07-27 07:20:40|1825.5|1824|1826|1824|1826|1825|1825.5|1824|492
1627370450000|2021-07-27 07:20:50|1825.5|1824.5|1825.5|1823.5|1825.5|1825|1825.5|1823.5|1072
1627370460000|2021-07-27 07:21:00|1824.5|1823|1824.5|1823|1824.5|1823.5|1824|1823|1057
1627370470000|2021-07-27 07:21:10|1824||1824.5||1824.5||1824||0
1627370480000|2021-07-27 07:21:20||1823.5||1823||1823.5||1823|66
1627370500000|2021-07-27 07:21:40|1824||1824.5||1824.5||1824||304
1627370510000|2021-07-27 07:21:50|1825.5|1823.5|1825.5|1823.5|1825.5|1823.5|1825.5|1823.5|65
1627370530000|2021-07-27 07:22:10|1826|1824.5|1826|1824.5|1826.5|1826|1825.5|1824.5|1757
1627370560000|2021-07-27 07:22:40|1825.5||1825.5||1825.5||1825.5||137
1627370570000|2021-07-27 07:22:50|1825|1823.5|1824|1822|1825|1823.5|1824|1821.5|732
1627370580000|2021-07-27 07:23:00|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|104
1627370590000|2021-07-27 07:23:10|||||||||87
1627370600000|2021-07-27 07:23:20||1822||1821.5||1822||1821.5|211
1627370620000|2021-07-27 07:23:40||1822||1822||1822||1822|0
1627370640000|2021-07-27 07:24:00|1823|1821.5|1823|1820|1823|1821.5|1823|1820|166
1627370680000|2021-07-27 07:24:40|1822.5|1819.5|1822|1819|1822.5|1819.5|1822|1818.5|216
1627370700000|2021-07-27 07:25:00|1821|1818.5|1820.5|1817.5|1821|1818.5|1820.5|1817.5|20
1627370730000|2021-07-27 07:25:30||1818||1818||1818||1817.5|1
1627370740000|2021-07-27 07:25:40||1817.5||1817.5||1817.5||1817.5|0
1627370800000|2021-07-27 07:26:40||1818||1817.5||1818||1817.5|0
1627370880000|2021-07-27 07:28:00|1819|1818|1820.5|1819|1820.5|1819|1818.5|1817.5|520
1627370890000|2021-07-27 07:28:10|||||||||272
1627370900000|2021-07-27 07:28:20|||||||||163
1627370940000|2021-07-27 07:29:00|1820||1820.5||1820.5||1820||160
1627370980000|2021-07-27 07:29:40|1821|1819.5|1823.5|1822.5|1824|1822.5|1820.5|1819.5|2617
1627370990000|2021-07-27 07:29:50|||||||||305
1627371000000|2021-07-27 07:30:00|1823|1821|1822.5|1821|1823|1821|1822.5|1820.5|86
1627371060000|2021-07-27 07:31:00|||||||||11
1627371090000|2021-07-27 07:31:30|1821.5|1820|1821.5|1819.5|1821.5|1820|1820.5|1819|2321
1627371120000|2021-07-27 07:32:00|1821||1821||1821||1821||75
1627371130000|2021-07-27 07:32:10|1821.5|1820|1821|1819.5|1821.5|1820.5|1821|1819.5|728
1627371140000|2021-07-27 07:32:20|||||||||7
1627371180000|2021-07-27 07:33:00|||||||||61
1627371240000|2021-07-27 07:34:00|1821.5|1820|1823|1821.5|1823|1822|1821|1819.5|1340
1627371250000|2021-07-27 07:34:10|1823.5||1823||1823.5||1823||97
1627371270000|2021-07-27 07:34:30|1823.5|1822|1824|1823.5|1824.5|1823.5|1823.5|1822|994
1627371280000|2021-07-27 07:34:40|1823.5|1823|1823.5|1822|1823.5|1823|1823.5|1821.5|445
1627371300000|2021-07-27 07:35:00|1823|1821.5|1820|1817.5|1823|1821.5|1820|1817|1637
1627371370000|2021-07-27 07:36:10||1818||1818||1818||1818|0
1627371420000|2021-07-27 07:37:00|1819.5|1817.5|1818|1816|1819.5|1817.5|1818|1815.5|144
1627371450000|2021-07-27 07:37:30|1817.5|1815.5|1816.5|1815|1817.5|1815.5|1816.5|1815|0
1627371460000|2021-07-27 07:37:40|1816|1814|1816|1813.5|1816|1814|1816|1813|29
1627371480000|2021-07-27 07:38:00|1815.5|1814|1815.5|1814|1815.5|1814|1815.5|1814|0
1627371550000|2021-07-27 07:39:10|1815||1815||1815||1815||185
1627371560000|2021-07-27 07:39:20|1815.5||1815||1815.5||1815||107
1627371600000|2021-07-27 07:40:00|1814.5|1813.5|1814.5|1813|1815|1813.5|1814.5|1812.5|262
1627371610000|2021-07-27 07:40:10|1814||1814||1814||1814||0
1627371640000|2021-07-27 07:40:40|||||||||3
1627371650000|2021-07-27 07:40:50||1812.5||1812.5||1812.5||1811.5|155
1627371700000|2021-07-27 07:41:40|1813.5|1812|1813.5|1811|1813.5|1812|1813.5|1810.5|1000
1627371730000|2021-07-27 07:42:10||1811.5||1811.5||1811.5||1811.5|47
1627371740000|2021-07-27 07:42:20|1813|1812|1813.5|1812|1813.5|1812|1813|1812|46
1627371790000|2021-07-27 07:43:10|1814|1812.5|1815|1813.5|1815|1813.5|1813.5|1812.5|1180
1627371800000|2021-07-27 07:43:20|1814.5|1813|1813.5|1812|1814.5|1813|1813.5|1812|781
1627371830000|2021-07-27 07:43:50|1814|1812.5|1814.5|1812.5|1814.5|1812.5|1814|1812.5|129
1627371860000|2021-07-27 07:44:20|1815|1813|1816.5|1816|1816.5|1816|1814.5|1813|1459
1627371870000|2021-07-27 07:44:30|1816|1815.5|1816.5|1816|1816.5|1816|1816|1814.5|1670
1627371880000|2021-07-27 07:44:40|1817|1816.5|1817.5|1816.5|1817.5|1816.5|1817|1816.5|348
1627371890000|2021-07-27 07:44:50|1817|1816|1817|1816|1817|1817|1817|1816|535
1627371900000|2021-07-27 07:45:00|1816.5|1815.5|1812.5|1811.5|1816.5|1815.5|1812.5|1811.5|2112
1627371910000|2021-07-27 07:45:10|1812|1811|1811.5|1810.5|1812|1811|1811.5|1810.5|1341
1627371920000|2021-07-27 07:45:20|||||||||129
1627371940000|2021-07-27 07:45:40|1812|1811|1813|1811.5|1813.5|1812|1812|1811|993
1627371950000|2021-07-27 07:45:50|1812.5|1810.5|1813|1812|1813.5|1812|1811.5|1810.5|1497
1627371960000|2021-07-27 07:46:00|1812.5|1811|1812.5|1810.5|1812.5|1811|1812.5|1810.5|230
1627371970000|2021-07-27 07:46:10|1813|1811|1814|1812.5|1814|1813|1813|1811|1054
1627371990000|2021-07-27 07:46:30||1813||1812.5||1813||1812.5|0
1627372040000|2021-07-27 07:47:20|1814.5|1813|1815|1813.5|1815|1814|1813.5|1813|7374
1627372060000|2021-07-27 07:47:40|1815.5|1814|1816|1815.5|1816|1815.5|1814.5|1813.5|9337
1627372070000|2021-07-27 07:47:50|1816.5|1816|1819|1817.5|1819|1817.5|1816.5|1816|1414
1627372080000|2021-07-27 07:48:00|1819.5|1818|1819|1817.5|1819.5|1819|1819|1817.5|612
1627372090000|2021-07-27 07:48:10|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1627372110000|2021-07-27 07:48:30||1818.5||1818||1818.5||1818|74
1627372120000|2021-07-27 07:48:40|1819|1816.5|1818|1816|1819|1817|1818|1816|1288
1627372190000|2021-07-27 07:49:50|1818.5|1817|1819|1817.5|1819|1817.5|1818.5|1817|156
1627372230000|2021-07-27 07:50:30|1818.5||1819||1819||1818.5||0
1627372240000|2021-07-27 07:50:40||1818||1818||1818||1818|0
1627372260000|2021-07-27 07:51:00|1819.5|1818.5|1820.5|1819|1820.5|1819|1819.5|1818.5|832
1627372270000|2021-07-27 07:51:10|||||||||110
1627372320000|2021-07-27 07:52:00|1820|1819.5|1822|1820.5|1822|1820.5|1820|1819.5|667
1627372350000|2021-07-27 07:52:30||1821||1821||1821||1821|0
1627372370000|2021-07-27 07:52:50|||||||||251
1627372380000|2021-07-27 07:53:00|1821.5|1820.5|1822|1820|1822|1820.5|1820.5|1819|1820
1627372420000|2021-07-27 07:53:40|||||||||100
1627372430000|2021-07-27 07:53:50|1822.5|1820.5|1824|1822.5|1824|1823|1822|1820.5|631
1627372460000|2021-07-27 07:54:20|1823.5||1824||1824||1823.5||40
1627372470000|2021-07-27 07:54:30|1825|1823|1825|1823.5|1825|1823.5|1825|1823|193
1627372480000|2021-07-27 07:54:40|||||||||556
1627372490000|2021-07-27 07:54:50|1824.5||1824.5||1824.5||1824.5||0
1627372560000|2021-07-27 07:56:00|1825|1824|1825|1824.5|1825|1824.5|1825|1824|339
1627372580000|2021-07-27 07:56:20|1825.5||1825.5||1826||1825.5||200
1627372590000|2021-07-27 07:56:30|||||||||54
1627372600000|2021-07-27 07:56:40|1826.5|1825|1826.5|1825|1827|1826|1826|1825|236
1627372610000|2021-07-27 07:56:50||1825.5||1825.5||1825.5||1825.5|0
1627372620000|2021-07-27 07:57:00|1826|1825|1825.5|1824|1826|1825|1824|1823|1778
1627372640000|2021-07-27 07:57:20|1826|1824.5|1826.5|1825|1826.5|1825|1826|1824.5|568
1627372650000|2021-07-27 07:57:30|1827|1825.5|1828|1827|1828|1827|1826.5|1825.5|1239
1627372660000|2021-07-27 07:57:40|1828.5|1827.5|1829.5|1828|1830|1828|1828.5|1827.5|269
1627372670000|2021-07-27 07:57:50|1830|1828.5|1830.5|1828.5|1831|1828.5|1830|1828.5|0
1627372730000|2021-07-27 07:58:50|||||||||52
1627372790000|2021-07-27 07:59:50|1830||1830.5||1830.5||1830||0
1627372810000|2021-07-27 08:00:10|1830||1829.5||1830||1829.5||0
1627372840000|2021-07-27 08:00:40|||||||||140
1627372850000|2021-07-27 08:00:50|1829|1827.5|1828.5|1826.5|1829.5|1827.5|1827.5|1826|985
1627372870000|2021-07-27 08:01:10|1829|1827|1829|1827.5|1829.5|1827.5|1829|1827|686
1627372900000|2021-07-27 08:01:40|1829.5|1828|1830.5|1829.5|1830.5|1829.5|1829.5|1828|793
1627372910000|2021-07-27 08:01:50|1830|1828.5|1830|1828.5|1830|1828.5|1829.5|1828.5|101
1627372950000|2021-07-27 08:02:30|1829.5|1828|1829|1828|1829.5|1828.5|1829|1828|721
1627372970000|2021-07-27 08:02:50|||||||||135
1627372980000|2021-07-27 08:03:00|1828.5|1827|1827.5|1826|1828.5|1827|1827|1825|936
1627373030000|2021-07-27 08:03:50||1826.5||1826.5||1826.5||1826.5|200
1627373050000|2021-07-27 08:04:10|1827|1826|1826|1824|1827|1826|1826|1824|464
1627373060000|2021-07-27 08:04:20||1824.5||1824.5||1824.5||1824.5|0
1627373100000|2021-07-27 08:05:00|1826.5|1825|1826|1825.5|1827.5|1826|1826|1825|1280
1627373110000|2021-07-27 08:05:10|1827|1826|1826.5|1826|1827|1826|1826.5|1826|7
1627373120000|2021-07-27 08:05:20|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|9
1627373130000|2021-07-27 08:05:30|1827|1826|1827|1825.5|1827|1826|1826.5|1825.5|498
1627373150000|2021-07-27 08:05:50|1826.5|1825|1826|1824.5|1826.5|1825|1825|1823.5|1040
1627373170000|2021-07-27 08:06:10|1826.5|1825|1829|1827|1829|1827|1826.5|1825|1269
1627373180000|2021-07-27 08:06:20|1828|1826.5|1828|1826.5|1828|1826.5|1828|1826.5|0
1627373200000|2021-07-27 08:06:40|1827.5|1826|1827.5|1826.5|1827.5|1826.5|1825.5|1824.5|2229
1627373230000|2021-07-27 08:07:10|1828|1827|1828.5|1827.5|1829|1827.5|1827.5|1826|2049
1627373240000|2021-07-27 08:07:20|1828|1826|1827.5|1826.5|1828|1826.5|1827.5|1826|210
1627373260000|2021-07-27 08:07:40|1827|1825.5|1827|1824.5|1827|1825.5|1825|1823.5|2533
1627373270000|2021-07-27 08:07:50|1826.5||1826.5||1826.5||1825.5||80
1627373280000|2021-07-27 08:08:00||1825||1825||1825||1825|0
1627373320000|2021-07-27 08:08:40|1826|1824.5|1826.5|1825|1826.5|1825|1825.5|1824.5|361
1627373340000|2021-07-27 08:09:00|1826||1826||1826||1826||1
1627373360000|2021-07-27 08:09:20|||||||||1
1627373370000|2021-07-27 08:09:30|1826.5|1825.5|1827.5|1826.5|1827.5|1826.5|1826.5|1825|1619
1627373380000|2021-07-27 08:09:40|1827|1826|1825.5|1824.5|1827|1826|1825.5|1824.5|636
1627373390000|2021-07-27 08:09:50|||||||||52
1627373400000|2021-07-27 08:10:00|1826.5|1825|1827|1825.5|1827|1826|1826|1825|1690
1627373440000|2021-07-27 08:10:40|1826.5|1825|1826|1824.5|1826.5|1825|1826|1824.5|86
1627373460000|2021-07-27 08:11:00|1825.5|1823.5|1824.5|1822.5|1825.5|1823.5|1824.5|1822.5|254
1627373550000|2021-07-27 08:12:30|1823.5|1822|1823.5|1821.5|1823.5|1822|1823.5|1821|484
1627373560000|2021-07-27 08:12:40|1823||1823||1823||1823||0
1627373590000|2021-07-27 08:13:10|1822.5|1821|1822|1821|1822.5|1821|1822|1821|197
1627373600000|2021-07-27 08:13:20|1821.5|1820|1822.5|1821|1822.5|1821|1821.5|1820|247
1627373620000|2021-07-27 08:13:40|||||||||88
1627373630000|2021-07-27 08:13:50|1822||1822||1822.5||1822||148
1627373640000|2021-07-27 08:14:00|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|0
1627373650000|2021-07-27 08:14:10|||||||||5
1627373680000|2021-07-27 08:14:40|||||||||312
1627373700000|2021-07-27 08:15:00|1823|1822|1823.5|1822.5|1824|1823|1823|1822|1310
1627373710000|2021-07-27 08:15:10|1824|1823|1824.5|1824|1824.5|1824|1824|1823|962
1627373720000|2021-07-27 08:15:20|1825|1824.5|1825|1824|1825|1824.5|1824.5|1824|751
1627373740000|2021-07-27 08:15:40||1824.5||1824.5||1824.5||1824.5|0
1627373750000|2021-07-27 08:15:50|1825.5|1825|1828|1826.5|1828|1826.5|1825.5|1825|1000
1627373790000|2021-07-27 08:16:30|1828.5|1827|1828.5|1826.5|1828.5|1827|1828.5|1826.5|25
1627373820000|2021-07-27 08:17:00|1828||1827.5||1828||1827.5||0
1627373830000|2021-07-27 08:17:10|1828||1828||1828||1828||0
1627373860000|2021-07-27 08:17:40|1827.5||1827.5||1827.5||1827||625
1627373870000|2021-07-27 08:17:50|1827|1825.5|1827.5|1825.5|1827.5|1825.5|1826.5|1825|102
1627373910000|2021-07-27 08:18:30|1826.5|1824.5|1826.5|1824.5|1826.5|1824.5|1826|1824|93
1627373930000|2021-07-27 08:18:50|1826|1824|1825|1823.5|1826|1824|1825|1823|549
1627373940000|2021-07-27 08:19:00|1825.5|1824|1826.5|1825.5|1826.5|1825.5|1825.5|1823.5|685
1627374010000|2021-07-27 08:20:10|1827|1826|1828|1826|1828|1826|1827|1825.5|479
1627374020000|2021-07-27 08:20:20|1826.5|1826.5|1826.5|1824.5|1827.5|1826.5|1826.5|1824.5|861
1627374040000|2021-07-27 08:20:40|1826|1824|1824.5|1823.5|1826|1824.5|1824.5|1823|1701
1627374050000|2021-07-27 08:20:50|1824|1822.5|1825|1823.5|1825|1823.5|1824|1822|479
1627374060000|2021-07-27 08:21:00|1824.5|1824.5|1825|1824.5|1825|1824.5|1824.5|1823.5|617
1627374070000|2021-07-27 08:21:10|1825.5|1825|1826|1825|1826|1825.5|1825.5|1824.5|1116
1627374080000|2021-07-27 08:21:20||1825.5||1825.5||1825.5||1825.5|0
1627374100000|2021-07-27 08:21:40|||||||||10
1627374110000|2021-07-27 08:21:50|1827||1827||1827||1827||10
1627374120000|2021-07-27 08:22:00|1826.5||1827||1827||1826.5||0
1627374140000|2021-07-27 08:22:20|1826.5|1824.5|1825.5|1824.5|1826.5|1824.5|1825.5|1824.5|515
1627374150000|2021-07-27 08:22:30|1826||1826||1826||1826||0
1627374170000|2021-07-27 08:22:50|1825.5|1824|1825|1823.5|1825.5|1824|1825|1823.5|517
1627374180000|2021-07-27 08:23:00|1824.5|1823|1824.5|1822.5|1824.5|1823|1824|1822|230
1627374210000|2021-07-27 08:23:30|||||||||154
1627374240000|2021-07-27 08:24:00|1825|1823|1825.5|1824.5|1825.5|1824.5|1825|1823|1774
1627374280000|2021-07-27 08:24:40|1825|1823.5|1825.5|1824|1825.5|1824|1825|1823.5|444
1627374290000|2021-07-27 08:24:50||1824.5||1824.5||1824.5||1824.5|0
1627374310000|2021-07-27 08:25:10|1825|1823.5|1824.5|1823.5|1825|1824|1824.5|1823.5|412
1627374330000|2021-07-27 08:25:30||1824||1824||1824||1824|7
1627374420000|2021-07-27 08:27:00|1825.5||1825.5||1825.5||1825.5||495
1627374430000|2021-07-27 08:27:10|1825|1823.5|1825|1823.5|1825|1824|1825|1823.5|174
1627374460000|2021-07-27 08:27:40|||||||||27
1627374480000|2021-07-27 08:28:00|1825.5|1823.5|1825|1823|1825.5|1823.5|1825|1823|0
1627374490000|2021-07-27 08:28:10|1825.5|1823.5|1824|1822|1825.5|1823.5|1823.5|1821.5|64
1627374500000|2021-07-27 08:28:20|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|0
1627374510000|2021-07-27 08:28:30|1824|1822|1823|1821.5|1824|1822|1823|1821.5|0
1627374540000|2021-07-27 08:29:00|1823.5|1822|1823|1821.5|1823.5|1822|1822.5|1821|54
1627374570000|2021-07-27 08:29:30|1822.5|1821|1822.5|1821|1822.5|1821|1822.5|1821|0
1627374580000|2021-07-27 08:29:40|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|84
1627374590000|2021-07-27 08:29:50|1822.5|1821|1822.5|1821|1822.5|1821|1822.5|1821|0
1627374610000|2021-07-27 08:30:10|1823|1821.5|1821.5|1820|1823|1821.5|1821.5|1820|99
1627374620000|2021-07-27 08:30:20|1822|1820.5|1821.5|1819.5|1822|1820.5|1821.5|1819.5|0
1627374630000|2021-07-27 08:30:30|1821|1819|1821|1819|1821.5|1819.5|1821|1819|0
1627374640000|2021-07-27 08:30:40|1821.5|1819.5|1821.5|1819.5|1821.5|1819.5|1821|1819|0
1627374660000|2021-07-27 08:31:00|1821|1820.5|1822|1820|1822.5|1821|1821|1820|227
1627374670000|2021-07-27 08:31:10|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|0
1627374680000|2021-07-27 08:31:20|1822|1820|1822|1820.5|1822.5|1821|1822|1820|0
1627374710000|2021-07-27 08:31:50|1822.5|1821|1822.5|1821|1823|1821.5|1822.5|1821|6
1627374720000|2021-07-27 08:32:00|1823|1821.5|1823|1820.5|1823|1821.5|1822.5|1820|80
1627374730000|2021-07-27 08:32:10|1822.5|1820|1822.5|1820.5|1823|1821|1822.5|1820|0
1627374740000|2021-07-27 08:32:20|1823|1821|1823|1821.5|1823|1821.5|1822.5|1821|0
1627374750000|2021-07-27 08:32:30|1822.5|1821|1822.5|1821|1822.5|1821|1822.5|1821|0
1627374770000|2021-07-27 08:32:50|1822|1820.5|1822|1820|1822|1820.5|1822|1820|12
1627374780000|2021-07-27 08:33:00|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|0
1627374810000|2021-07-27 08:33:30|1822|1820|1822|1820.5|1822.5|1820.5|1822|1820|0
1627374840000|2021-07-27 08:34:00|1821.5|1820|1821.5|1820|1821.5|1820|1821.5|1820|0
1627374870000|2021-07-27 08:34:30|1822.5|1820.5|1822|1820.5|1822.5|1821|1822|1820.5|280
1627374880000|2021-07-27 08:34:40|1823.5|1822|1823|1821.5|1823.5|1822|1823|1821.5|1
1627374890000|2021-07-27 08:34:50|1823.5|1822|1823|1821.5|1823.5|1822|1822.5|1821|0
1627374910000|2021-07-27 08:35:10|1822.5|1821|1823|1821|1823|1821|1822.5|1820.5|19
1627374920000|2021-07-27 08:35:20|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|0
1627374940000|2021-07-27 08:35:40|1823|1821|1823|1821|1823|1821|1823|1821|0
1627374980000|2021-07-27 08:36:20|1822.5|1820.5|1823|1821|1823|1821|1822.5|1820.5|0
1627374990000|2021-07-27 08:36:30|1822.5|1820.5|1822.5|1821|1823|1821.5|1822.5|1820.5|0
1627375000000|2021-07-27 08:36:40|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|0
1627375020000|2021-07-27 08:37:00|1822.5|1821|1824.5|1822.5|1825.5|1824|1822.5|1821|238
1627375030000|2021-07-27 08:37:10|1825|1823|1823.5|1822|1825|1823|1823|1821.5|96
1627375050000|2021-07-27 08:37:30|1823|1821.5|1824|1823|1824.5|1823|1823|1821.5|28
1627375070000|2021-07-27 08:37:50|1824.5|1823.5|1824|1823|1824.5|1823.5|1824|1823|0
1627375080000|2021-07-27 08:38:00|1825|1823.5|1826|1824|1826.5|1824.5|1824.5|1823|124
1627375090000|2021-07-27 08:38:10|1826.5|1824.5|1826|1824.5|1826.5|1825|1826|1824.5|0
1627375130000|2021-07-27 08:38:50|1826.5|1825|1825.5|1823.5|1826.5|1825|1825|1823.5|420
1627375140000|2021-07-27 08:39:00|1826|1824|1825.5|1824|1826|1824.5|1825.5|1824|0
1627375150000|2021-07-27 08:39:10|1826|1824.5|1825.5|1824|1826|1824.5|1825.5|1824|61
1627375160000|2021-07-27 08:39:20|1826|1824.5|1826.5|1825|1826.5|1825|1826|1824.5|62
1627375170000|2021-07-27 08:39:30|1826|1824.5|1826.5|1825|1826.5|1825|1826|1824.5|0
1627375180000|2021-07-27 08:39:40|1826|1824.5|1826|1824.5|1826|1824.5|1825|1824|127
1627375190000|2021-07-27 08:39:50|1825.5|1824|1826|1824|1826|1824|1825|1823.5|0
1627375200000|2021-07-27 08:40:00|1825.5|1823.5|1826|1824|1826|1824|1825.5|1823.5|0
1627375210000|2021-07-27 08:40:10|1825.5|1823.5|1825.5|1823.5|1826|1824|1825.5|1823.5|0
1627375220000|2021-07-27 08:40:20|1826|1824.5|1826.5|1825|1826.5|1825|1826|1824.5|64
1627375230000|2021-07-27 08:40:30|1826|1825.5|1827|1826|1828|1826|1826|1825.5|331
1627375240000|2021-07-27 08:40:40|1827.5|1825.5|1827|1825|1828|1826.5|1827|1825|5
1627375250000|2021-07-27 08:40:50|1827.5|1825.5|1827|1825|1827.5|1825.5|1827|1825|0
1627375260000|2021-07-27 08:41:00|1827.5|1825.5|1828.5|1827|1828.5|1827|1827.5|1825.5|60
1627375270000|2021-07-27 08:41:10|1829|1827.5|1829.5|1828|1830|1828|1828.5|1827|178
1627375280000|2021-07-27 08:41:20|1830|1828.5|1830|1828|1830|1828.5|1829.5|1828|0
1627375290000|2021-07-27 08:41:30|1830.5|1828.5|1831|1829|1831.5|1829.5|1830|1828.5|126
1627375300000|2021-07-27 08:41:40|1831.5|1829.5|1831|1829.5|1831.5|1830|1831|1829.5|0
1627375310000|2021-07-27 08:41:50|1831.5|1830|1832.5|1831|1832.5|1831|1831|1829.5|58
1627375320000|2021-07-27 08:42:00|1832|1830.5|1830.5|1829|1832.5|1831|1830|1828.5|81
1627375330000|2021-07-27 08:42:10|1831|1829.5|1831|1829|1831|1829.5|1830.5|1829|37
1627375340000|2021-07-27 08:42:20|1831.5|1829.5|1831.5|1830|1832|1830.5|1831.5|1829|0
1627375350000|2021-07-27 08:42:30|1832|1831|1832.5|1831|1832.5|1831|1832|1831|66
1627375360000|2021-07-27 08:42:40|1832|1830.5|1832.5|1830.5|1833|1831|1832|1830.5|302
1627375370000|2021-07-27 08:42:50|1833|1831|1833|1831|1833.5|1831.5|1833|1831|100
1627375380000|2021-07-27 08:43:00|1832.5|1830.5|1832.5|1830.5|1833.5|1831.5|1832.5|1830.5|0
1627375390000|2021-07-27 08:43:10|1832|1831.5|1833|1831.5|1833|1831.5|1832|1831|569
1627375400000|2021-07-27 08:43:20||1832||1832||1832||1832|0
1627375410000|2021-07-27 08:43:30|1832.5|1832.5|1834|1833|1834|1833|1832.5|1832|3960
1627375420000|2021-07-27 08:43:40|1833.5|1832.5|1833.5|1832|1833.5|1832.5|1832.5|1832|1383
1627375430000|2021-07-27 08:43:50||1832.5||1832.5||1832.5||1832.5|0
1627375440000|2021-07-27 08:44:00|1834|1833|1834.5|1833|1834.5|1833|1834|1832.5|899
1627375450000|2021-07-27 08:44:10|1835|1833.5|1835|1834|1835|1834|1835|1833.5|319
1627375460000|2021-07-27 08:44:20|1835.5||1835.5||1835.5||1835.5||220
1627375470000|2021-07-27 08:44:30|1835|1834.5|1835|1834|1835.5|1834.5|1835|1834|1
1627375480000|2021-07-27 08:44:40|1834.5|1833|1835|1833.5|1835|1833.5|1833.5|1833|1080
1627375490000|2021-07-27 08:44:50||1834||1834||1834||1834|0
1627375500000|2021-07-27 08:45:00|||||||||434
1627375510000|2021-07-27 08:45:10|1835.5|1834.5|1835|1834|1835.5|1834.5|1834.5|1834|1510
1627375520000|2021-07-27 08:45:20|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834|717
1627375530000|2021-07-27 08:45:30|1835||1835.5||1835.5||1835||527
1627375540000|2021-07-27 08:45:40|1836.5|1835|1836.5|1835.5|1836.5|1835.5|1836.5|1835|413
1627375550000|2021-07-27 08:45:50|1836|1836|1837|1836|1837|1836|1836|1835.5|903
1627375560000|2021-07-27 08:46:00|1836.5|1835.5|1834.5|1834|1836.5|1835.5|1834.5|1833.5|3840
1627375570000|2021-07-27 08:46:10|1835|1833.5|1834|1833|1835|1834|1834|1833|1229
1627375580000|2021-07-27 08:46:20|1834.5|1833.5|1834|1833|1834.5|1833.5|1834|1833|659
1627375590000|2021-07-27 08:46:30|1834.5|1833.5|1835.5|1834|1835.5|1834|1834.5|1833|1674
1627375600000|2021-07-27 08:46:40|1835|1834.5|1835|1834|1835|1834.5|1834.5|1834|481
1627375610000|2021-07-27 08:46:50|1834.5|1833|1832|1830.5|1835|1833.5|1832|1830.5|804
1627375620000|2021-07-27 08:47:00|1831.5|1830|1831|1829|1831.5|1830|1830|1828|344
1627375630000|2021-07-27 08:47:10|1831.5|1829.5|1831.5|1830.5|1831.5|1830.5|1831.5|1829.5|43
1627375640000|2021-07-27 08:47:20|1832|1831|1832.5|1831.5|1832.5|1831.5|1832|1831|765
1627375660000|2021-07-27 08:47:40|1832|1831|1832|1830.5|1832|1831|1832|1830.5|360
1627375670000|2021-07-27 08:47:50|||||||||29
1627375690000|2021-07-27 08:48:10|1832.5|1831|1832|1831|1832.5|1831|1832|1831|0
1627375700000|2021-07-27 08:48:20||1830.5||1830.5||1830.5||1830.5|0
1627375710000|2021-07-27 08:48:30|1831.5|1831|1832|1831|1832|1831|1831.5|1830.5|100
1627375720000|2021-07-27 08:48:40|1831.5|1830.5|1832|1830.5|1832|1831|1831.5|1830.5|121
1627375740000|2021-07-27 08:49:00||1831||1830.5||1831||1830.5|0
1627375770000|2021-07-27 08:49:30|1831.5|1830|1831|1829|1831.5|1830.5|1830.5|1829|5206
1627375780000|2021-07-27 08:49:40||1829.5||1829.5||1830||1829.5|0
1627375820000|2021-07-27 08:50:20|1830.5|1830|1830.5|1829.5|1830.5|1830.5|1830.5|1829.5|2650
1627375830000|2021-07-27 08:50:30|1831|1830|1831.5|1830.5|1831.5|1830.5|1831|1830|887
1627375860000|2021-07-27 08:51:00|1832|1831|1832.5|1831.5|1832.5|1831.5|1832|1831|1914
1627375900000|2021-07-27 08:51:40|1832|1830.5|1832|1831.5|1832.5|1831.5|1831.5|1830.5|125
1627375910000|2021-07-27 08:51:50|1832.5||1832.5||1832.5||1832||63
1627375920000|2021-07-27 08:52:00|||||||||67
1627375930000|2021-07-27 08:52:10|1833|1832|1833|1832.5|1833|1832.5|1833|1832|400
1627375940000|2021-07-27 08:52:20|1833.5||1833.5||1833.5||1833.5||196
1627375950000|2021-07-27 08:52:30|1833|1831.5|1832.5|1832|1833|1832.5|1832|1831.5|2362
1627375960000|2021-07-27 08:52:40|1833||1833.5||1833.5||1833||151
1627375970000|2021-07-27 08:52:50||1832.5||1833||1833||1832.5|0
1627375980000|2021-07-27 08:53:00|1834||1834||1834||1834||775
1627375990000|2021-07-27 08:53:10|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|389
1627376000000|2021-07-27 08:53:20|1834|1833|1834|1833|1834|1833|1833.5|1832.5|950
1627376010000|2021-07-27 08:53:30|1834.5|1833.5|1835|1834|1835|1834|1834.5|1833.5|0
1627376020000|2021-07-27 08:53:40||1834.5||1834||1834.5||1834|210
1627376030000|2021-07-27 08:53:50|1835.5|1834.5|1835.5|1834|1835.5|1834.5|1835|1834|239
1627376040000|2021-07-27 08:54:00||1834.5||1834.5||1834.5||1834.5|0
1627376050000|2021-07-27 08:54:10|1835|1835|1835|1834|1835|1835|1835|1834|3277
1627376060000|2021-07-27 08:54:20|1834.5|1833.5|1835|1833.5|1835|1833.5|1834|1833|578
1627376070000|2021-07-27 08:54:30|1834.5|1833|1834.5|1833|1834.5|1833|1834.5|1833|0
1627376100000|2021-07-27 08:55:00||1833.5||1833.5||1833.5||1833.5|0
1627376110000|2021-07-27 08:55:10|1835|1834|1835.5|1834.5|1835.5|1834.5|1834.5|1834|759
1627376130000|2021-07-27 08:55:30||1835||1835||1835||1834.5|115
1627376140000|2021-07-27 08:55:40|1835|1834.5|1835|1833.5|1835|1835|1834.5|1833.5|1627
1627376150000|2021-07-27 08:55:50||1834||1834||1834||1834|0
1627376160000|2021-07-27 08:56:00|1835.5|1834.5|1835.5|1835|1836|1835|1835|1834|2211
1627376170000|2021-07-27 08:56:10|1836|1835.5|1837|1836|1837|1836|1836|1835.5|615
1627376180000|2021-07-27 08:56:20|1836.5||1836.5||1836.5||1836.5||0
1627376200000|2021-07-27 08:56:40|1837||1837||1837||1837||7
1627376220000|2021-07-27 08:57:00|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837|1836|242
1627376240000|2021-07-27 08:57:20|1838|1837|1838.5|1837.5|1838.5|1837.5|1837.5|1837|1009
1627376260000|2021-07-27 08:57:40|1838|1836.5|1838|1836.5|1838|1836.5|1837.5|1836.5|331
1627376280000|2021-07-27 08:58:00|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|0
1627376290000|2021-07-27 08:58:10|1839|1837.5|1840|1838.5|1840|1838.5|1839|1837.5|1039
1627376300000|2021-07-27 08:58:20|1840.5|1839|1840.5|1839.5|1840.5|1839.5|1840.5|1839|2521
1627376320000|2021-07-27 08:58:40|1840|1839|1839|1837.5|1840|1839|1839|1837.5|673
1627376350000|2021-07-27 08:59:10|1840|1838|1839.5|1839|1840.5|1839|1839.5|1838|1007
1627376360000|2021-07-27 08:59:20|1840.5|1838.5|1840.5|1839|1840.5|1839.5|1839.5|1838.5|149
1627376370000|2021-07-27 08:59:30|||||||||150
1627376380000|2021-07-27 08:59:40|1839.5|1839.5|1840|1839|1840.5|1839.5|1839.5|1839|644
1627376390000|2021-07-27 08:59:50|1840.5|1838.5|1840|1838.5|1840.5|1838.5|1840|1838.5|727
1627376400000|2021-07-27 09:00:00|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|5001
1627376420000|2021-07-27 09:00:20|1840|1838.5|1839|1837.5|1840|1838.5|1838.5|1837.5|1847
1627376430000|2021-07-27 09:00:30|1839.5|1838.5|1839|1837.5|1839.5|1838.5|1838.5|1837.5|861
1627376440000|2021-07-27 09:00:40|1839.5|1838|1839.5|1838|1839.5|1838|1839.5|1838|701
1627376450000|2021-07-27 09:00:50|1838.5|1838.5|1838.5|1837|1838.5|1838.5|1838|1837|1511
1627376460000|2021-07-27 09:01:00||1837.5||1837.5||1837.5||1837.5|3899
1627376470000|2021-07-27 09:01:10|1839.5|1838|1838|1837|1839.5|1838.5|1838|1837|1835
1627376480000|2021-07-27 09:01:20|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|380
1627376490000|2021-07-27 09:01:30|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1837|6575
1627376500000|2021-07-27 09:01:40|1838|1837|1837.5|1836.5|1838|1837|1837|1835|5149
1627376510000|2021-07-27 09:01:50|1838|1837|1838.5|1838|1838.5|1838|1838|1837|985
1627376520000|2021-07-27 09:02:00|1839|1837.5|1837.5|1835.5|1839|1837.5|1837|1835.5|5801
1627376540000|2021-07-27 09:02:20|1836.5|1835|1836|1835|1836.5|1835|1836|1835|168
1627376550000|2021-07-27 09:02:30||1834.5||1834||1834.5||1834|52
1627376570000|2021-07-27 09:02:50||1834.5||1834.5||1834.5||1834.5|0
1627376580000|2021-07-27 09:03:00||1834||1834.5||1834.5||1834|2
1627376650000|2021-07-27 09:04:10|1835.5|1833.5|1834|1833|1835.5|1833.5|1834|1832.5|553
1627376660000|2021-07-27 09:04:20|||||||||116
1627376670000|2021-07-27 09:04:30|||||||||11
1627376690000|2021-07-27 09:04:50|||||||||100
1627376720000|2021-07-27 09:05:20|1833.5|1832.5|1833.5|1832|1834|1832.5|1833|1831|554
1627376730000|2021-07-27 09:05:30||1832.5||1832.5||1832.5||1832.5|0
1627376740000|2021-07-27 09:05:40|||||||||99
1627376760000|2021-07-27 09:06:00|||||||||10
1627376820000|2021-07-27 09:07:00|||||||||1
1627376830000|2021-07-27 09:07:10|||||||||5
1627376840000|2021-07-27 09:07:20|||||||||490
1627376860000|2021-07-27 09:07:40|1833|1832|1833|1832|1833|1832|1833|1831|124
1627376880000|2021-07-27 09:08:00|1832.5|1831|1833|1831|1833|1831|1832|1830.5|191
1627376890000|2021-07-27 09:08:10|||||||||1
1627376990000|2021-07-27 09:09:50|||||||||95
1627377000000|2021-07-27 09:10:00|1833.5|1831.5|1833.5|1832.5|1833.5|1833|1833|1831.5|1898
1627377010000|2021-07-27 09:10:10|1834|1833|1835|1834|1835|1834|1834|1833|1036
1627377020000|2021-07-27 09:10:20|||||||||100
1627377060000|2021-07-27 09:11:00|1834.5|1833.5|1835|1834|1835|1834|1834|1833.5|670
1627377070000|2021-07-27 09:11:10||1834.5||1834||1834.5||1834|667
1627377080000|2021-07-27 09:11:20|||||||||43
1627377110000|2021-07-27 09:11:50|1834.5||1835||1835||1834.5||127
1627377120000|2021-07-27 09:12:00|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|164
1627377140000|2021-07-27 09:12:20|1834||1834||1834||1834||100
1627377150000|2021-07-27 09:12:30|1834.5||1834.5||1834.5||1834.5||205
1627377180000|2021-07-27 09:13:00|||||||||325
1627377240000|2021-07-27 09:14:00|1835|1834|1837|1836|1838|1837|1835|1833.5|2445
1627377250000|2021-07-27 09:14:10|1836.5|1835.5|1839|1837|1839|1837|1836.5|1835|325
1627377280000|2021-07-27 09:14:40|1839.5|1837.5|1839.5|1839|1839.5|1839|1838.5|1837.5|100
1627377290000|2021-07-27 09:14:50|1840|1838.5|1842|1840.5|1842|1840.5|1840|1838.5|1175
1627377300000|2021-07-27 09:15:00|1841.5|1840|1842|1841|1842|1841|1840|1839|3654
1627377330000|2021-07-27 09:15:30|1841.5|1840.5|1840|1838.5|1841.5|1840.5|1840|1838|922
1627377340000|2021-07-27 09:15:40|||||||||270
1627377350000|2021-07-27 09:15:50|1839.5||1839.5||1839.5||1839.5||0
1627377360000|2021-07-27 09:16:00|||||||||53
1627377380000|2021-07-27 09:16:20|1839|1837.5|1838|1837|1839|1837.5|1838|1837|291
1627377410000|2021-07-27 09:16:50|1837.5|1836|1838|1836|1838|1836|1837.5|1836|100
1627377440000|2021-07-27 09:17:20|1838.5|1836.5|1840.5|1839|1841.5|1840|1838.5|1836.5|4607
1627377460000|2021-07-27 09:17:40|1841||1841||1841||1841||0
1627377470000|2021-07-27 09:17:50|1840.5||1840||1840.5||1840||0
1627377500000|2021-07-27 09:18:20|1839.5|1838.5|1839|1837.5|1840|1838.5|1839|1837.5|3195
1627377540000|2021-07-27 09:19:00||1838||1838||1838||1838|0
1627377580000|2021-07-27 09:19:40|1838.5|1837.5|1837.5|1836|1838.5|1837.5|1837.5|1836|574
1627377590000|2021-07-27 09:19:50||1835.5||1836||1836||1835.5|0
1627377600000|2021-07-27 09:20:00|1837||1837||1837||1837||0
1627377630000|2021-07-27 09:20:30|1836.5|1836.5|1837|1836.5|1838|1836.5|1836.5|1836.5|1257
1627377640000|2021-07-27 09:20:40|1837.5||1837.5||1838||1837.5||469
1627377650000|2021-07-27 09:20:50|1837|1836|1837|1835|1837|1836|1836.5|1835|405
1627377670000|2021-07-27 09:21:10|1836.5||1836.5||1836.5||1836.5||0
1627377700000|2021-07-27 09:21:40|1836||1836||1836||1836||0
1627377730000|2021-07-27 09:22:10|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|168
1627377740000|2021-07-27 09:22:20|1835|1834|1835|1833.5|1835.5|1834|1834.5|1833|190
1627377810000|2021-07-27 09:23:30|1834.5|1833|1834|1833|1835|1833|1834|1833|480
1627377820000|2021-07-27 09:23:40|1833.5|1832.5|1834.5|1833.5|1834.5|1833.5|1833.5|1832.5|156
1627377900000|2021-07-27 09:25:00|||||||||357
1627377930000|2021-07-27 09:25:30|||||||||173
1627377970000|2021-07-27 09:26:10|||||||||1527
1627377980000|2021-07-27 09:26:20|1834||1834||1834||1834||6
1627377990000|2021-07-27 09:26:30|1834.5|1834|1837|1836|1837|1836|1834.5|1834|3311
1627378010000|2021-07-27 09:26:50|||||||||319
1627378020000|2021-07-27 09:27:00|1837.5|1836.5|1837.5|1837|1837.5|1837|1837|1836|1268
1627378070000|2021-07-27 09:27:50|1838|1837.5|1839.5|1837.5|1839.5|1837.5|1838|1837.5|352
1627378110000|2021-07-27 09:28:30|||||||||142
1627378140000|2021-07-27 09:29:00|1839||1839||1839.5||1839||0
1627378150000|2021-07-27 09:29:10|1840|1838|1841|1839.5|1841|1839.5|1840|1838|676
1627378160000|2021-07-27 09:29:20|1841.5|1840|1842.5|1840.5|1842.5|1840.5|1841.5|1840|444
1627378220000|2021-07-27 09:30:20|1842||1842||1842||1842||150
1627378230000|2021-07-27 09:30:30|1842.5||1842.5||1842.5||1842.5||0
1627378270000|2021-07-27 09:31:10|1843|1841.5|1842.5|1841.5|1844|1843.5|1842|1840.5|2513
1627378280000|2021-07-27 09:31:20|1843|1842|1846|1844.5|1846|1844.5|1843|1842|419
1627378320000|2021-07-27 09:32:00|||||||||256
1627378330000|2021-07-27 09:32:10|||||||||1000
1627378340000|2021-07-27 09:32:20|1845.5|1845|1845.5|1844|1846|1845|1844.5|1844|965
1627378350000|2021-07-27 09:32:30|1845|1843.5|1844|1843|1845|1843.5|1844|1842.5|556
1627378360000|2021-07-27 09:32:40|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|182
1627378390000|2021-07-27 09:33:10||1843||1843||1843||1843|0
1627378410000|2021-07-27 09:33:30|1844|1843.5|1844.5|1844|1844.5|1844|1844|1843.5|1192
1627378420000|2021-07-27 09:33:40|1845|1844.5|1845|1844.5|1845|1844.5|1845|1844.5|504
1627378450000|2021-07-27 09:34:10|1845.5|1845|1847.5|1846.5|1847.5|1846.5|1845.5|1845|923
1627378460000|2021-07-27 09:34:20||1846||1845.5||1846||1845.5|82
1627378470000|2021-07-27 09:34:30|||||||||450
1627378480000|2021-07-27 09:34:40||1846||1846||1846||1846|0
1627378490000|2021-07-27 09:34:50||1845.5||1845.5||1845.5||1845.5|1
1627378530000|2021-07-27 09:35:30||1846||1846||1846||1846|0
1627378560000|2021-07-27 09:36:00|1847||1847||1847||1847||0
1627378580000|2021-07-27 09:36:20|1847.5||1847.5||1847.5||1847.5||0
1627378590000|2021-07-27 09:36:30||1846.5||1846||1847||1846|357
1627378600000|2021-07-27 09:36:40|1847||1847.5||1847.5||1847||0
1627378610000|2021-07-27 09:36:50|1847|1845.5|1847|1845.5|1847|1846|1846|1845.5|1724
1627378650000|2021-07-27 09:37:30|1846.5||1846.5||1846.5||1846.5||0
1627378700000|2021-07-27 09:38:20|1847|1846|1848|1847.5|1848.5|1847.5|1847|1846|1340
1627378730000|2021-07-27 09:38:50|||||||||188
1627378740000|2021-07-27 09:39:00|1847.5|1846.5|1848|1846|1848|1846.5|1847.5|1845.5|189
1627378750000|2021-07-27 09:39:10|1847.5||1847.5||1847.5||1847.5||0
1627378770000|2021-07-27 09:39:30|1847|1845.5|1847.5|1845.5|1847.5|1845.5|1846.5|1845.5|730
1627378800000|2021-07-27 09:40:00||1846||1846||1846||1846|285
1627378830000|2021-07-27 09:40:30||1846.5||1846.5||1846.5||1846.5|0
1627378860000|2021-07-27 09:41:00|1847|1846|1847|1845.5|1847|1846|1847|1845.5|120
1627378890000|2021-07-27 09:41:30|||||||||219
1627378900000|2021-07-27 09:41:40|||||||||2
1627378930000|2021-07-27 09:42:10||1846||1846||1846||1846|0
1627378950000|2021-07-27 09:42:30|1846.5|1845.5|1848|1847|1848.5|1847|1846.5|1845.5|2143
1627378970000|2021-07-27 09:42:50|1848.5|1847.5|1849.5|1848|1850|1848|1848.5|1847.5|171
1627378980000|2021-07-27 09:43:00|||||||||10
1627379080000|2021-07-27 09:44:40|1849|1847.5|1848|1846.5|1849|1847.5|1848|1846.5|452
1627379160000|2021-07-27 09:46:00|1847.5|1846|1848|1846.5|1848|1846.5|1847|1845.5|585
1627379170000|2021-07-27 09:46:10|||||||||833
1627379190000|2021-07-27 09:46:30|1847.5||1847.5||1847.5||1847.5||382
1627379240000|2021-07-27 09:47:20|1847|1846|1847|1846|1847|1846|1847|1846|11
1627379260000|2021-07-27 09:47:40|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1073
1627379410000|2021-07-27 09:50:10|1848|1847|1849|1847.5|1849|1847.5|1848|1847|1014
1627379420000|2021-07-27 09:50:20|1848.5|1848|1848.5|1847|1849|1848.5|1848.5|1847|512
1627379430000|2021-07-27 09:50:30|||||||||3
1627379440000|2021-07-27 09:50:40|||||||||108
1627379460000|2021-07-27 09:51:00|1848|1846.5|1846.5|1845.5|1848|1846.5|1846.5|1845.5|327
1627379520000|2021-07-27 09:52:00|1846|1845|1845.5|1844.5|1846|1845|1845.5|1844|724
1627379530000|2021-07-27 09:52:10|1846||1846||1846||1846||0
1627379600000|2021-07-27 09:53:20|1845.5|1844|1845|1843.5|1845.5|1844.5|1845|1843.5|839
1627379680000|2021-07-27 09:54:40|||||||||1
1627379730000|2021-07-27 09:55:30|||||||||485
1627379810000|2021-07-27 09:56:50||1844||1844||1844||1844|0
1627379820000|2021-07-27 09:57:00|1844.5|1843.5|1841.5|1839.5|1844.5|1843.5|1841.5|1839.5|1297
1627379830000|2021-07-27 09:57:10|1841||1841||1841||1841||41
1627379850000|2021-07-27 09:57:30|||||||||304
1627379860000|2021-07-27 09:57:40|1840.5||1841||1841||1840.5||150
1627379870000|2021-07-27 09:57:50|||||||||41
1627379880000|2021-07-27 09:58:00||1840||1840||1840||1840|54
1627379930000|2021-07-27 09:58:50|1841.5|1840.5|1841.5|1841|1842|1841|1841|1840|1089
1627379940000|2021-07-27 09:59:00|||||||||172
1627379950000|2021-07-27 09:59:10|1842|1841.5|1842|1841.5|1842|1841.5|1842|1841.5|368
1627379960000|2021-07-27 09:59:20|1842.5|1841|1844|1843.5|1844|1843.5|1842.5|1841|2190
1627379980000|2021-07-27 09:59:40|||||||||156
1627379990000|2021-07-27 09:59:50||1843||1843||1843||1843|829
1627380000000|2021-07-27 10:00:00|1844.5|1843.5|1845|1844|1845|1844|1844.5|1843.5|409
1627380010000|2021-07-27 10:00:10|1845.5|1844.5|1845.5|1844.5|1845.5|1845|1845.5|1844|646
1627380040000|2021-07-27 10:00:40|1846|1845|1846.5|1845.5|1846.5|1845.5|1845.5|1845|791
1627380050000|2021-07-27 10:00:50|||||||||84
1627380070000|2021-07-27 10:01:10|1847|1846.5|1847|1846.5|1847|1846.5|1847|1846.5|191
1627380080000|2021-07-27 10:01:20|1846.5|1845.5|1846.5|1845.5|1847|1845.5|1846.5|1845.5|445
1627380090000|2021-07-27 10:01:30|1847|1846|1847|1846|1847|1846|1847|1846|0
1627380100000|2021-07-27 10:01:40|1846.5|1845.5|1845|1844|1846.5|1845.5|1845|1843.5|44520
1627380110000|2021-07-27 10:01:50|1845.5|1844.5|1846.5|1845.5|1846.5|1845.5|1845.5|1844.5|785
1627380120000|2021-07-27 10:02:00|1846|1845|1846|1845|1846|1845.5|1846|1845|597
1627380130000|2021-07-27 10:02:10|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|0
1627380180000|2021-07-27 10:03:00|||||||||383
1627380190000|2021-07-27 10:03:10|1847|1846|1848|1847|1848|1847|1846.5|1845.5|2182
1627380200000|2021-07-27 10:03:20|1848.5|1847.5|1849|1847.5|1849|1847.5|1848.5|1847.5|3092
1627380210000|2021-07-27 10:03:30||1848||1848||1848||1848|259
1627380220000|2021-07-27 10:03:40|||||||||945
1627380230000|2021-07-27 10:03:50|1849.5|1848.5|1849|1848|1850|1849|1849|1848|801
1627380240000|2021-07-27 10:04:00|1849.5|1848.5|1849.5|1848|1850|1849|1849|1848|1150
1627380250000|2021-07-27 10:04:10|1850|1848.5|1850|1849|1850|1849|1850|1848.5|3300
1627380270000|2021-07-27 10:04:30|1850.5|1849.5|1851|1849.5|1851.5|1849.5|1850.5|1849.5|1591
1627380280000|2021-07-27 10:04:40|||||||||43253
1627380300000|2021-07-27 10:05:00||1850||1850||1850||1850|605
1627380340000|2021-07-27 10:05:40|1851.5|1850.5|1850.5|1849.5|1851.5|1850.5|1850.5|1849.5|869
1627380350000|2021-07-27 10:05:50|1851|1850|1850.5|1849.5|1851.5|1850|1850.5|1849.5|93
1627380360000|2021-07-27 10:06:00|1851|1850|1851|1850|1851|1850|1851|1850|472
1627380370000|2021-07-27 10:06:10|1851.5|1850.5|1851.5|1850.5|1851.5|1851|1851|1850.5|489
1627380380000|2021-07-27 10:06:20|||||||||389
1627380420000|2021-07-27 10:07:00|1852|1851|1852|1851|1852.5|1851.5|1851.5|1851|915
1627380430000|2021-07-27 10:07:10||1851.5||1851||1851.5||1851|82
1627380460000|2021-07-27 10:07:40|1852.5|1851.5|1852.5|1851.5|1852.5|1852|1852|1851.5|1413
1627380490000|2021-07-27 10:08:10|1852|1852|1852|1851|1852|1852|1852|1851|1178
1627380500000|2021-07-27 10:08:20|1852.5||1852.5||1852.5||1852||0
1627380510000|2021-07-27 10:08:30|1852|1851.5|1852.5|1852|1852.5|1852|1852|1851.5|949
1627380520000|2021-07-27 10:08:40|||||||||216
1627380530000|2021-07-27 10:08:50|1853|1852.5|1852.5|1851.5|1853|1852.5|1852.5|1851.5|712
1627380540000|2021-07-27 10:09:00|1852|1851|1852.5|1851|1852.5|1851.5|1852|1851|1357
1627380550000|2021-07-27 10:09:10|||||||||3000
1627380580000|2021-07-27 10:09:40|1852|1851.5|1850.5|1849.5|1852|1851.5|1850.5|1848.5|1967
1627380590000|2021-07-27 10:09:50|1851|1850|1851|1849.5|1851|1850|1851|1849.5|687
1627380600000|2021-07-27 10:10:00|1850.5|1849|1851|1850|1851|1850.5|1850.5|1849|427
1627380610000|2021-07-27 10:10:10|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|598
1627380620000|2021-07-27 10:10:20|1851|1850|1851.5|1850.5|1851.5|1850.5|1851|1850|379
1627380630000|2021-07-27 10:10:30|1851|1850|1851|1850|1851.5|1850.5|1851|1850|468
1627380640000|2021-07-27 10:10:40|1850.5|1849.5|1849.5|1848.5|1850.5|1849.5|1849.5|1848.5|600
1627380650000|2021-07-27 10:10:50|1849|1848|1848|1847|1849|1848|1848|1846.5|183
1627380670000|2021-07-27 10:11:10|||||||||112
1627380680000|2021-07-27 10:11:20|||||||||28
1627380690000|2021-07-27 10:11:30|1849|1847.5|1849|1848.5|1849|1848.5|1849|1847.5|23
1627380700000|2021-07-27 10:11:40|1849.5|1849|1849.5|1849|1849.5|1849|1849.5|1849|1
1627380720000|2021-07-27 10:12:00||1848.5||1848.5||1848.5||1848.5|558
1627380730000|2021-07-27 10:12:10|||||||||1
1627380750000|2021-07-27 10:12:30|1849|1848|1848.5|1847|1849|1848|1848|1847|459
1627380760000|2021-07-27 10:12:40|1848|1846.5|1848|1846.5|1848.5|1847|1847.5|1846|0
1627380770000|2021-07-27 10:12:50|1847.5||1847.5||1847.5||1847.5||0
1627380790000|2021-07-27 10:13:10|1847|1846|1847|1845.5|1847|1846|1847|1845|10
1627380800000|2021-07-27 10:13:20|||||||||502
1627380820000|2021-07-27 10:13:40|1846.5||1846.5||1846.5||1846.5||0
1627380860000|2021-07-27 10:14:20|1847|1846|1847|1846.5|1847|1846.5|1847|1846|75
1627380870000|2021-07-27 10:14:30|1847.5|1847|1848|1847|1848|1847|1847.5|1847|670
1627380880000|2021-07-27 10:14:40|1847.5||1848||1848||1847.5||365
1627380900000|2021-07-27 10:15:00|1847.5|1846.5|1847.5|1845.5|1847.5|1846.5|1846.5|1845|384
1627380910000|2021-07-27 10:15:10|1848|1846.5|1848|1847|1848|1847|1848|1846.5|497
1627380920000|2021-07-27 10:15:20|1848.5|1847.5|1848.5|1848|1849|1848.5|1848|1847.5|1439
1627380930000|2021-07-27 10:15:30|1849||1849||1849||1849||0
1627380940000|2021-07-27 10:15:40|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1
1627380950000|2021-07-27 10:15:50|1850|1849|1850|1849|1850|1849|1850|1849|160
1627380960000|2021-07-27 10:16:00|1850.5|1849.5|1850.5|1849.5|1850.5|1850|1850.5|1849.5|603
1627380970000|2021-07-27 10:16:10|1851||1850.5||1851||1850.5||244
1627380980000|2021-07-27 10:16:20|1851|1850|1851|1850|1851.5|1850.5|1850.5|1849.5|795
1627380990000|2021-07-27 10:16:30|1851.5|1849.5|1851.5|1849.5|1851.5|1850.5|1851.5|1849.5|5516
1627381000000|2021-07-27 10:16:40|1851|1849|1850.5|1849|1851|1849.5|1850.5|1849|1468
1627381020000|2021-07-27 10:17:00|1851||1851||1851||1851||170
1627381030000|2021-07-27 10:17:10|1851.5|1850|1851.5|1850.5|1851.5|1850.5|1851.5|1850|241
1627381040000|2021-07-27 10:17:20|1851|1850|1850|1849|1851|1850|1850|1849|1457
1627381060000|2021-07-27 10:17:40|1851|1849.5|1851|1849.5|1851|1849.5|1850|1849|281
1627381070000|2021-07-27 10:17:50||1850||1850||1850||1850|0
1627381080000|2021-07-27 10:18:00|1851.5|1850.5|1851.5|1851|1851.5|1851|1851.5|1850|1605
1627381090000|2021-07-27 10:18:10|1852|1851.5|1852.5|1851.5|1852.5|1851.5|1852|1851|3524
1627381100000|2021-07-27 10:18:20|1852|1851|1852|1850.5|1852|1851|1851|1850|1616
1627381110000|2021-07-27 10:18:30|1852.5|1851|1853|1851.5|1853|1851.5|1852.5|1850.5|973
1627381120000|2021-07-27 10:18:40|1852.5|1851|1851|1850.5|1852.5|1851|1851|1850.5|5963
1627381150000|2021-07-27 10:19:10|1851.5|1850|1849.5|1848|1851.5|1850|1849|1848|1192
1627381170000|2021-07-27 10:19:30|1850|1848.5|1851|1850|1851|1850|1850|1848.5|706
1627381180000|2021-07-27 10:19:40|1851.5|1850.5|1852.5|1851|1852.5|1851|1851.5|1850.5|373
1627381190000|2021-07-27 10:19:50|1853|1851.5|1853.5|1851.5|1853.5|1852.5|1853|1851.5|934
1627381200000|2021-07-27 10:20:00||1852||1852.5||1852.5||1852|1092
1627381210000|2021-07-27 10:20:10|1854|1852|1852.5|1851.5|1854|1852|1852.5|1851.5|11914
1627381220000|2021-07-27 10:20:20|1852|1851|1852|1851|1852|1851|1852|1851|367
1627381240000|2021-07-27 10:20:40|1851.5|1850|1851.5|1850|1851.5|1850|1851.5|1850|101
1627381260000|2021-07-27 10:21:00||1850.5||1850.5||1850.5||1850.5|0
1627381290000|2021-07-27 10:21:30|1851|1850|1850.5|1849|1851|1850|1850.5|1849|389
1627381310000|2021-07-27 10:21:50|||||||||115
1627381340000|2021-07-27 10:22:20|||||||||1
1627381480000|2021-07-27 10:24:40|1851|1849.5|1852|1851|1852|1851|1851|1849.5|1339
1627381490000|2021-07-27 10:24:50|1852.5|1851.5|1852.5|1852|1852.5|1852|1852.5|1851.5|239
1627381500000|2021-07-27 10:25:00|1852|1851.5|1852.5|1851|1852.5|1851.5|1852|1851|1044
1627381540000|2021-07-27 10:25:40|1852|1850.5|1851.5|1850.5|1852|1850.5|1851|1850.5|399
1627381610000|2021-07-27 10:26:50|||||||||1
1627381620000|2021-07-27 10:27:00|1851|1850|1851|1849|1851|1850|1850.5|1849|297
1627381770000|2021-07-27 10:29:30|||||||||268
1627381810000|2021-07-27 10:30:10|1851.5|1849.5|1853|1851.5|1853|1852|1851.5|1849.5|3080
1627381830000|2021-07-27 10:30:30|1852.5|1851|1851|1850|1852.5|1851|1851|1849.5|1305
1627381840000|2021-07-27 10:30:40|1850.5|1849.5|1850.5|1849|1850.5|1849.5|1850.5|1849|0
1627381860000|2021-07-27 10:31:00||1848.5||1849||1849||1848.5|0
1627381910000|2021-07-27 10:31:50|1851|1849.5|1851|1850|1851|1850|1851|1849.5|0
1627381920000|2021-07-27 10:32:00|1850.5|1849.5|1849.5|1848|1850.5|1849.5|1849.5|1848|622
1627381930000|2021-07-27 10:32:10||1848.5||1849||1849||1848.5|0
1627381940000|2021-07-27 10:32:20||1848.5||1848.5||1848.5||1848.5|241
1627381950000|2021-07-27 10:32:30||1849||1848.5||1849||1848.5|20
1627381990000|2021-07-27 10:33:10||1849||1848.5||1849||1848.5|15
1627382010000|2021-07-27 10:33:30||1849||1848.5||1849||1848.5|502
1627382110000|2021-07-27 10:35:10||1849||1849||1849||1848.5|666
1627382140000|2021-07-27 10:35:40|1850|1849.5|1851|1849.5|1851|1849.5|1849.5|1849.5|1040
1627382150000|2021-07-27 10:35:50||1850||1850||1850||1850|169
1627382160000|2021-07-27 10:36:00|||||||||160
1627382170000|2021-07-27 10:36:10|1851.5|1850.5|1851.5|1850|1852|1851|1851.5|1850|1999
1627382180000|2021-07-27 10:36:20|1851||1851||1851||1851||0
1627382190000|2021-07-27 10:36:30|||||||||140
1627382210000|2021-07-27 10:36:50|||||||||13
1627382230000|2021-07-27 10:37:10|1850.5|1849.5|1851|1850|1851|1850|1850.5|1849|974
1627382290000|2021-07-27 10:38:10||1850.5||1850.5||1850.5||1850.5|390
1627382310000|2021-07-27 10:38:30|1852|1851|1852|1851.5|1852.5|1851.5|1852|1851|882
1627382360000|2021-07-27 10:39:20|||||||||241
1627382390000|2021-07-27 10:39:50|||||||||45
1627382400000|2021-07-27 10:40:00|1852.5|1852|1852.5|1852|1853|1852|1852.5|1852|540
1627382420000|2021-07-27 10:40:20|||||||||8
1627382460000|2021-07-27 10:41:00||1851.5||1852||1852||1851.5|1032
1627382480000|2021-07-27 10:41:20||1851.5||1851.5||1851.5||1851.5|263
1627382490000|2021-07-27 10:41:30|1853|1852|1852.5|1852|1853|1852|1852.5|1852|645
1627382500000|2021-07-27 10:41:40|||||||||53
1627382510000|2021-07-27 10:41:50||1851.5||1852||1852||1851.5|0
1627382530000|2021-07-27 10:42:10|1852|1851.5|1851.5|1851|1852|1851.5|1851.5|1851|435
1627382550000|2021-07-27 10:42:30|||||||||30
1627382580000|2021-07-27 10:43:00|1852||1852||1852||1852||64
1627382590000|2021-07-27 10:43:10|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|0
1627382610000|2021-07-27 10:43:30||1852||1852||1852||1852|0
1627382630000|2021-07-27 10:43:50|1852|1851.5|1852|1851|1852|1851.5|1852|1850|383
1627382640000|2021-07-27 10:44:00|1852.5||1852||1852.5||1852||0
1627382670000|2021-07-27 10:44:30|1851.5||1851.5||1851.5||1851.5||0
1627382700000|2021-07-27 10:45:00|1851|1850.5|1851|1850.5|1851|1850.5|1851|1850|3
1627382710000|2021-07-27 10:45:10|1851.5|1851|1851.5|1851|1851.5|1851|1851.5|1851|243
1627382850000|2021-07-27 10:47:30|1851|1850.5|1851.5|1851|1851.5|1851|1851|1850.5|632
1627382870000|2021-07-27 10:47:50||1850.5||1850.5||1850.5||1850.5|12
1627382920000|2021-07-27 10:48:40|1852|1851|1851.5|1851|1852|1851.5|1851.5|1851|558
1627382930000|2021-07-27 10:48:50|1851|1850.5|1851|1850.5|1851|1851|1851|1850.5|1123
1627382960000|2021-07-27 10:49:20|1851.5|1851|1851|1849.5|1852|1851|1851|1849|1014
1627382990000|2021-07-27 10:49:50|1850.5|1849|1851|1849|1851|1849|1849|1848|1381
1627383030000|2021-07-27 10:50:30|1850.5|1848.5|1850|1848|1850.5|1848.5|1849|1847.5|458
1627383040000|2021-07-27 10:50:40|1849.5|1847.5|1848|1846.5|1849.5|1847.5|1848|1846.5|969
1627383060000|2021-07-27 10:51:00||1846||1846||1846||1846|0
1627383070000|2021-07-27 10:51:10||1847||1847||1847||1847|0
1627383080000|2021-07-27 10:51:20|1847|1846|1847|1845.5|1847|1846|1847|1845|89
1627383100000|2021-07-27 10:51:40|1846.5|1845|1845|1843.5|1846.5|1845|1845|1843.5|280
1627383120000|2021-07-27 10:52:00||1844||1844||1844||1844|0
1627383150000|2021-07-27 10:52:30|||||||||128
1627383190000|2021-07-27 10:53:10|||||||||53
1627383210000|2021-07-27 10:53:30|1844.5|1843.5|1844|1843|1844.5|1843.5|1844|1843|196
1627383220000|2021-07-27 10:53:40|1843.5|1842|1844|1842|1844|1842|1843.5|1842|254
1627383230000|2021-07-27 10:53:50||1842.5||1842.5||1842.5||1842.5|400
1627383240000|2021-07-27 10:54:00|||||||||147
1627383360000|2021-07-27 10:56:00|1844.5|1843|1845|1843.5|1845|1844|1844.5|1843|2337
1627383380000|2021-07-27 10:56:20|1844.5||1845||1845||1844.5||150
1627383460000|2021-07-27 10:57:40|||||||||4
1627383540000|2021-07-27 10:59:00|||||||||18
1627383550000|2021-07-27 10:59:10||1844||1844||1844||1844|528
1627383560000|2021-07-27 10:59:20|1844.5|1844.5|1845|1843.5|1845|1844.5|1844|1843|1703
1627383590000|2021-07-27 10:59:50||1844||1844||1844||1844|0
1627383610000|2021-07-27 11:00:10|||||||||992
1627383760000|2021-07-27 11:02:40|||||||||95
1627383790000|2021-07-27 11:03:10|1844.5|1844.5|1846|1845|1846|1845.5|1844.5|1844.5|3959
1627383800000|2021-07-27 11:03:20|1846.5|1845.5|1847|1845.5|1847|1845.5|1846|1845|918
1627383810000|2021-07-27 11:03:30|1847.5|1846|1849|1847.5|1849.5|1847.5|1847.5|1846|352
1627383930000|2021-07-27 11:05:30||1848||1847.5||1848||1847.5|0
1627383970000|2021-07-27 11:06:10||1848||1848||1848||1848|0
1627383980000|2021-07-27 11:06:20|1849.5|1848.5|1851|1849.5|1851.5|1850|1849.5|1848.5|1754
1627384000000|2021-07-27 11:06:40||1850||1850||1850||1850|0
1627384020000|2021-07-27 11:07:00||1850.5||1850||1850.5||1850|483
1627384030000|2021-07-27 11:07:10|1850.5|1849.5|1852.5|1851|1852.5|1851|1850.5|1849.5|2489
1627384040000|2021-07-27 11:07:20|1852||1852||1852||1852||0
1627384070000|2021-07-27 11:07:50|1851.5|1850.5|1850.5|1849.5|1851.5|1850.5|1850.5|1849|1231
1627384080000|2021-07-27 11:08:00|1850|1849|1849|1848|1850|1849|1849|1848|1167
1627384140000|2021-07-27 11:09:00|1848.5||1848.5||1848.5||1848.5||0
1627384150000|2021-07-27 11:09:10|1849|1848.5|1849|1848.5|1849|1848.5|1849|1848.5|721
1627384160000|2021-07-27 11:09:20|1849.5|1849|1849.5|1849|1850.5|1849|1849|1848.5|474
1627384190000|2021-07-27 11:09:50|1849|1848|1849.5|1848|1849.5|1848|1849|1847.5|453
1627384250000|2021-07-27 11:10:50|1849||1849||1849||1849||0
1627384260000|2021-07-27 11:11:00|1849.5||1849.5||1849.5||1849.5||0
1627384270000|2021-07-27 11:11:10||1848.5||1848.5||1848.5||1848.5|0
1627384400000|2021-07-27 11:13:20|||||||||123
1627384620000|2021-07-27 11:17:00|||||||||97
1627384710000|2021-07-27 11:18:30|1850|1849|1850|1849.5|1850.5|1849.5|1849.5|1848.5|2637
1627384730000|2021-07-27 11:18:50|1849.5|1849|1850|1849|1850|1849|1849.5|1848.5|770
1627384760000|2021-07-27 11:19:20|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849|1848|1131
1627384810000|2021-07-27 11:20:10|1850|1849|1850|1849|1850|1849|1849.5|1848.5|526
1627384830000|2021-07-27 11:20:30|1849.5|1848.5|1850|1848.5|1850|1849|1849.5|1848.5|572
1627384840000|2021-07-27 11:20:40|1849.5||1849.5||1849.5||1849.5||0
1627384850000|2021-07-27 11:20:50|1850|1849|1850|1849|1850|1849|1850|1849|0
1627384860000|2021-07-27 11:21:00|||||||||460
1627384870000|2021-07-27 11:21:10|1849.5||1850||1850||1849.5||150
1627384940000|2021-07-27 11:22:20|1849.5|1848.5|1849|1847.5|1849.5|1848.5|1848.5|1847|1188
1627384950000|2021-07-27 11:22:30|1849.5|1848|1848.5|1847.5|1849.5|1848|1848.5|1847.5|21
1627385010000|2021-07-27 11:23:30|||||||||20
1627385120000|2021-07-27 11:25:20|||||||||326
1627385160000|2021-07-27 11:26:00|||||||||35
1627385220000|2021-07-27 11:27:00|1848|1847|1847.5|1846|1848|1847|1847.5|1846|363
1627385250000|2021-07-27 11:27:30||1845.5||1845.5||1845.5||1845.5|0
1627385300000|2021-07-27 11:28:20|1847||1847||1847||1847||0
1627385310000|2021-07-27 11:28:30|1846.5|1845|1846.5|1845.5|1846.5|1845.5|1846.5|1845|0
1627385320000|2021-07-27 11:28:40|1847.5|1846|1847.5|1846|1847.5|1846|1847.5|1846|220
1627385330000|2021-07-27 11:28:50||1846.5||1846.5||1846.5||1846.5|0
1627385340000|2021-07-27 11:29:00|||||||||353
1627385370000|2021-07-27 11:29:30|||||||||487
1627385380000|2021-07-27 11:29:40||1846||1846||1846||1846|70
1627385410000|2021-07-27 11:30:10|1847||1847||1847||1847||0
1627385440000|2021-07-27 11:30:40|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|2
1627385460000|2021-07-27 11:31:00|1847|1846|1847.5|1846|1847.5|1846|1847|1846|300
1627385470000|2021-07-27 11:31:10|1847||1847||1847||1847||0
1627385480000|2021-07-27 11:31:20|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|0
1627385520000|2021-07-27 11:32:00||1847||1847||1847||1847|0
1627385530000|2021-07-27 11:32:10|1848|1847.5|1848|1847.5|1848|1847.5|1847.5|1847.5|1552
1627385540000|2021-07-27 11:32:20|1848.5|1848|1848|1847.5|1848.5|1848|1848|1847.5|541
1627385550000|2021-07-27 11:32:30|1848.5||1848.5||1848.5||1848.5||206
1627385560000|2021-07-27 11:32:40|1849|1848|1848.5|1848|1849|1848|1848.5|1848|953
1627385570000|2021-07-27 11:32:50|1849|1848.5|1849|1848.5|1849|1848.5|1849|1848.5|3
1627385580000|2021-07-27 11:33:00||1848||1848||1848||1848|172
1627385600000|2021-07-27 11:33:20|1849.5|1848.5|1850|1849|1850|1849|1849.5|1848.5|700
1627385620000|2021-07-27 11:33:40|1850.5|1849.5|1851|1850|1851.5|1850.5|1850.5|1849.5|639
1627385630000|2021-07-27 11:33:50||1850.5||1850.5||1850.5||1850.5|0
1627385640000|2021-07-27 11:34:00|1851.5||1851.5||1851.5||1851.5||6
1627385650000|2021-07-27 11:34:10||1851||1850.5||1851||1850.5|300
1627385660000|2021-07-27 11:34:20||1851||1850.5||1851||1850.5|1174
1627385670000|2021-07-27 11:34:30|1852|1851|1852.5|1851.5|1853|1851.5|1852|1851|701
1627385680000|2021-07-27 11:34:40|||||||||3000
1627385690000|2021-07-27 11:34:50|||||||||99
1627385710000|2021-07-27 11:35:10|1853|1852|1853|1852|1853|1852|1852.5|1852|460
1627385720000|2021-07-27 11:35:20|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|37
1627385740000|2021-07-27 11:35:40|1854|1853|1854|1853|1854|1853.5|1854|1853|397
1627385760000|2021-07-27 11:36:00|1853.5|1852.5|1853|1852.5|1853.5|1853|1853|1852.5|1295
1627385770000|2021-07-27 11:36:10|1853.5|1853|1853.5|1852.5|1853.5|1853|1853.5|1852.5|154
1627385780000|2021-07-27 11:36:20|1854|1853|1855.5|1854.5|1855.5|1854.5|1854|1853|699
1627385790000|2021-07-27 11:36:30|1856|1855|1854.5|1853.5|1856.5|1856|1854.5|1853.5|5167
1627385810000|2021-07-27 11:36:50|1855|1854|1856|1855|1856|1855.5|1854.5|1854|1337
1627385890000|2021-07-27 11:38:10|1855.5|1854.5|1854.5|1853.5|1855.5|1854.5|1854.5|1853.5|1381
1627385900000|2021-07-27 11:38:20||1854||1853.5||1854||1853.5|660
1627385910000|2021-07-27 11:38:30|1854|1853|1855|1854|1855|1854|1853.5|1852.5|1446
1627385920000|2021-07-27 11:38:40|1855.5|1854.5|1855.5|1854.5|1856|1854.5|1855.5|1854.5|3232
1627385930000|2021-07-27 11:38:50|1856||1856||1856||1856||150
1627385940000|2021-07-27 11:39:00||1855||1855||1855||1855|0
1627385970000|2021-07-27 11:39:30|||||||||106
1627385990000|2021-07-27 11:39:50|1855.5|1854.5|1856|1855|1856|1855|1855|1854.5|413
1627386040000|2021-07-27 11:40:40|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855|1854.5|855
1627386090000|2021-07-27 11:41:30|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|189
1627386160000|2021-07-27 11:42:40|1854|1853|1854|1852.5|1854.5|1853|1854|1852.5|334
1627386210000|2021-07-27 11:43:30|1853.5|1852|1852.5|1852|1853.5|1852|1852.5|1852|90
1627386240000|2021-07-27 11:44:00|1852|1851|1852.5|1851|1852.5|1851|1852|1851|351
1627386330000|2021-07-27 11:45:30|1852||1852||1852||1852||0
1627386340000|2021-07-27 11:45:40|1851.5||1852||1852||1851.5||116
1627386360000|2021-07-27 11:46:00||1851.5||1851||1851.5||1851|621
1627386400000|2021-07-27 11:46:40|1851.5|1850.5|1850.5|1849.5|1852|1850.5|1850.5|1849.5|459
1627386420000|2021-07-27 11:47:00|1850|1850|1851.5|1851|1851.5|1851|1850|1850|1161
1627386430000|2021-07-27 11:47:10|1852||1852||1852||1852||643
1627386450000|2021-07-27 11:47:30|1851.5|1850.5|1852|1850.5|1852|1850.5|1851.5|1850.5|160
1627386460000|2021-07-27 11:47:40|1851.5|1851|1852|1851|1852|1851|1851.5|1850.5|95
1627386520000|2021-07-27 11:48:40|1851.5|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850.5|161
1627386540000|2021-07-27 11:49:00|1851|1850|1851|1849.5|1851|1850|1851|1849|309
1627386570000|2021-07-27 11:49:30|1850.5|1849|1850|1849|1850.5|1849|1849.5|1849|1073
1627386580000|2021-07-27 11:49:40||1848.5||1848.5||1848.5||1848.5|0
1627386600000|2021-07-27 11:50:00|||||||||1
1627386610000|2021-07-27 11:50:10|1849.5||1849.5||1849.5||1849.5||0
1627386620000|2021-07-27 11:50:20|1849|1848|1849|1848|1849.5|1848|1849|1847.5|516
1627386630000|2021-07-27 11:50:30|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|75
1627386730000|2021-07-27 11:52:10|1849|1848|1849|1847.5|1849|1848|1849|1847.5|267
1627386740000|2021-07-27 11:52:20||1847||1847.5||1847.5||1847|0
1627386760000|2021-07-27 11:52:40|1848.5|1847|1848|1847|1848.5|1847|1848|1847|329
1627386790000|2021-07-27 11:53:10|1848.5|1847.5|1849.5|1848.5|1849.5|1849|1848.5|1847|2015
1627386880000|2021-07-27 11:54:40|1850|1849|1849.5|1848.5|1850.5|1849.5|1849.5|1848.5|1563
1627386900000|2021-07-27 11:55:00|||||||||97
1627386940000|2021-07-27 11:55:40|||||||||747
1627386970000|2021-07-27 11:56:10|1850|1849|1850|1849|1852|1850.5|1850|1849|1374
1627386980000|2021-07-27 11:56:20|1849.5|1849.5|1850|1849|1850|1849.5|1849.5|1849|272
1627387010000|2021-07-27 11:56:50|1850.5|1849.5|1852.5|1850.5|1852.5|1850.5|1850.5|1849.5|1802
1627387030000|2021-07-27 11:57:10|1853|1851|1853.5|1851.5|1853.5|1851.5|1852.5|1851|0
1627387070000|2021-07-27 11:57:50|1852.5|1852|1852.5|1851.5|1852.5|1852.5|1852.5|1851.5|281
1627387100000|2021-07-27 11:58:20|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|7
1627387130000|2021-07-27 11:58:50|||||||||125
1627387150000|2021-07-27 11:59:10|||||||||2
1627387170000|2021-07-27 11:59:30|1853|1852.5|1853.5|1852|1853.5|1852.5|1853|1852|338
1627387180000|2021-07-27 11:59:40|1853||1853||1853||1853||0
1627387210000|2021-07-27 12:00:10|1852.5|1851.5|1853.5|1852.5|1853.5|1852.5|1852|1851.5|1048
1627387280000|2021-07-27 12:01:20|1854|1853|1854|1853.5|1854|1853.5|1853.5|1853|992
1627387290000|2021-07-27 12:01:30|1854.5|1854|1855|1854|1855|1854.5|1854.5|1854|513
1627387300000|2021-07-27 12:01:40|1854.5|1853.5|1854.5|1853|1855|1853.5|1853.5|1852.5|1512
1627387500000|2021-07-27 12:05:00||1853.5||1853.5||1853.5||1853.5|0
1627387510000|2021-07-27 12:05:10||1854||1854||1854||1854|495
1627387570000|2021-07-27 12:06:10|1855|1854.5|1855|1854|1855|1854.5|1854.5|1854|683
1627387580000|2021-07-27 12:06:20|1855.5|1854.5|1855.5|1854.5|1855.5|1855|1855.5|1854|638
1627387680000|2021-07-27 12:08:00|||||||||17
1627387700000|2021-07-27 12:08:20|||||||||580
1627387760000|2021-07-27 12:09:20|1855|1854|1854|1853.5|1855.5|1854.5|1854|1853.5|1225
1627387780000|2021-07-27 12:09:40|1854.5|1854|1855|1854|1855|1854.5|1854.5|1854|469
1627387860000|2021-07-27 12:11:00|||||||||158
1627387870000|2021-07-27 12:11:10|1854.5|1853.5|1855|1853.5|1855|1853.5|1853|1852|2880
1627387880000|2021-07-27 12:11:20|1855.5|1854|1856|1855|1856.5|1855.5|1855.5|1854|1714
1627387890000|2021-07-27 12:11:30|||||||||165
1627387900000|2021-07-27 12:11:40||1855.5||1855||1855.5||1855|0
1627387930000|2021-07-27 12:12:10|1855.5|1854.5|1855.5|1854.5|1856|1854.5|1855|1853.5|1649
1627387980000|2021-07-27 12:13:00|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|1749
1627388020000|2021-07-27 12:13:40|||||||||42
1627388050000|2021-07-27 12:14:10|1854|1853|1854|1853|1854|1853.5|1853.5|1853|861
1627388100000|2021-07-27 12:15:00|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853|390
1627388140000|2021-07-27 12:15:40|1854|1853|1853.5|1852|1854.5|1853|1853|1852|778
1627388180000|2021-07-27 12:16:20||1852.5||1852.5||1852.5||1852.5|0
1627388230000|2021-07-27 12:17:10|||||||||139
1627388270000|2021-07-27 12:17:50||1853||1852.5||1853||1852.5|1105
1627388280000|2021-07-27 12:18:00|1853|1852|1853|1852|1853|1852.5|1852.5|1852|410
1627388290000|2021-07-27 12:18:10|||||||||15
1627388510000|2021-07-27 12:21:50|1852.5|1852.5|1853|1852.5|1853.5|1852.5|1852.5|1852.5|2136
1627388550000|2021-07-27 12:22:30|1853.5||1853.5||1853.5||1853.5||200
1627388560000|2021-07-27 12:22:40|1853||1853||1853||1853||0
1627388600000|2021-07-27 12:23:20|||||||||43
1627388640000|2021-07-27 12:24:00|||||||||83
1627388660000|2021-07-27 12:24:20|1852.5|1852|1853|1852.5|1853|1852.5|1852.5|1852|783
1627388670000|2021-07-27 12:24:30|||||||||164
1627388680000|2021-07-27 12:24:40|1853.5||1853||1853.5||1853||104
1627388760000|2021-07-27 12:26:00|1853.5|1853|1854|1853|1854|1853|1853.5|1853|1274
1627388810000|2021-07-27 12:26:50|1854.5|1853.5|1855.5|1855|1855.5|1855|1854.5|1853.5|2344
1627388830000|2021-07-27 12:27:10|1856|1855.5|1856.5|1855|1856.5|1855.5|1855.5|1855|293
1627388860000|2021-07-27 12:27:40|||||||||104
1627388900000|2021-07-27 12:28:20|1857|1855.5|1857.5|1856|1858|1857|1856.5|1855.5|1450
1627388910000|2021-07-27 12:28:30|1857||1857||1857||1857||0
1627388920000|2021-07-27 12:28:40|1856.5|1855.5|1856|1855|1856.5|1855.5|1856|1855|610
1627388970000|2021-07-27 12:29:30|1856.5|1855.5|1857|1856|1857|1856|1856.5|1855|663
1627388980000|2021-07-27 12:29:40|1857.5|1855.5|1858.5|1857|1858.5|1857|1857.5|1855.5|235
1627389000000|2021-07-27 12:30:00||1856.5||1856.5||1856.5||1856.5|313
1627389010000|2021-07-27 12:30:10|1858|1856|1856.5|1855|1858|1856|1856.5|1855|346
1627389020000|2021-07-27 12:30:20|1856|1854.5|1858.5|1857.5|1858.5|1857.5|1855.5|1854.5|1630
1627389030000|2021-07-27 12:30:30|1858|1857|1858.5|1856.5|1858.5|1857|1857|1856.5|587
1627389040000|2021-07-27 12:30:40|1858|1857.5|1858.5|1857.5|1858.5|1858|1858|1857|1361
1627389070000|2021-07-27 12:31:10|||||||||50
1627389080000|2021-07-27 12:31:20|1858|1857|1858.5|1857.5|1858.5|1857.5|1857.5|1856.5|4130
1627389100000|2021-07-27 12:31:40||1858||1858||1858||1857.5|434
1627389110000|2021-07-27 12:31:50|1859||1859||1859||1859||1066
1627389120000|2021-07-27 12:32:00|1858.5|1857.5|1859|1858|1859|1858|1858|1857.5|1737
1627389130000|2021-07-27 12:32:10|1859.5|1858.5|1859|1858|1859.5|1858.5|1859|1858|359
1627389140000|2021-07-27 12:32:20|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|972
1627389150000|2021-07-27 12:32:30||1859||1858.5||1859||1858.5|775
1627389160000|2021-07-27 12:32:40|1860|1859|1860|1859|1860|1859|1860|1859|250
1627389180000|2021-07-27 12:33:00|1859.5|1858.5|1859|1858.5|1859.5|1858.5|1859|1858.5|1073
1627389190000|2021-07-27 12:33:10|1859.5|1859|1859.5|1859|1859.5|1859|1859.5|1859|1
1627389200000|2021-07-27 12:33:20|1860||1859.5||1860||1859.5||543
1627389210000|2021-07-27 12:33:30|1860|1859.5|1860.5|1859.5|1860.5|1859.5|1860|1859.5|276
1627389220000|2021-07-27 12:33:40|1861|1860|1861|1860|1861|1860|1861|1860|673
1627389230000|2021-07-27 12:33:50|1860.5|1859|1860.5|1859.5|1860.5|1859.5|1860|1859|1427
1627389240000|2021-07-27 12:34:00|1860|1859|1860.5|1859|1860.5|1859|1858.5|1857|1329
1627389250000|2021-07-27 12:34:10|1860|1859.5|1860.5|1859.5|1861|1859.5|1860|1859.5|1369
1627389260000|2021-07-27 12:34:20|1860|1858.5|1859.5|1858.5|1860|1858.5|1859.5|1858.5|249
1627389270000|2021-07-27 12:34:30|1859|1858|1858.5|1857|1859.5|1858|1858.5|1857|263
1627389280000|2021-07-27 12:34:40|1858|1856.5|1856.5|1855|1858.5|1856.5|1856.5|1855|3160
1627389290000|2021-07-27 12:34:50|||||||||57
1627389310000|2021-07-27 12:35:10|1856||1856||1856||1855.5||605
1627389320000|2021-07-27 12:35:20|1856.5|1855.5|1858|1856.5|1858|1857|1856.5|1855|2465
1627389340000|2021-07-27 12:35:40|||||||||329
1627389360000|2021-07-27 12:36:00|1857.5||1857||1857.5||1857||593
1627389370000|2021-07-27 12:36:10|1857.5||1857.5||1858||1857.5||195
1627389390000|2021-07-27 12:36:30|1857|1855.5|1856.5|1855.5|1857|1855.5|1856.5|1855.5|270
1627389400000|2021-07-27 12:36:40|1857|1856|1858|1857.5|1858|1857.5|1857|1856|142
1627389410000|2021-07-27 12:36:50|1857.5|1857|1858|1857|1858|1857|1857.5|1857|357
1627389420000|2021-07-27 12:37:00||1857.5||1857.5||1857.5||1857.5|0
1627389440000|2021-07-27 12:37:20|||||||||400
1627389460000|2021-07-27 12:37:40|1858.5||1858.5||1858.5||1858.5||532
1627389470000|2021-07-27 12:37:50|1859|1858|1858.5|1857.5|1859|1858|1858.5|1857.5|788
1627389480000|2021-07-27 12:38:00||1858||1858||1858||1858|0
1627389530000|2021-07-27 12:38:50|1859|1858.5|1860|1859|1860|1859|1859|1858.5|809
1627389540000|2021-07-27 12:39:00|1860.5|1859.5|1861|1859.5|1861|1859.5|1860.5|1859.5|546
1627389570000|2021-07-27 12:39:30|||||||||213
1627389690000|2021-07-27 12:41:30|1860.5|1860|1861.5|1860.5|1861.5|1861|1860.5|1859.5|2312
1627389700000|2021-07-27 12:41:40|1862|1861|1862.5|1861.5|1862.5|1861.5|1862|1861|298
1627389760000|2021-07-27 12:42:40|||||||||328
1627389770000|2021-07-27 12:42:50|1862|1861|1862|1860.5|1862.5|1861|1860.5|1859.5|1357
1627389780000|2021-07-27 12:43:00|1861.5|1861|1862.5|1861|1862.5|1861.5|1861.5|1860.5|1097
1627389790000|2021-07-27 12:43:10|1862|1861.5|1862.5|1861.5|1862.5|1861.5|1862|1861.5|0
1627389800000|2021-07-27 12:43:20|1862|1861|1862|1861|1862|1861|1862|1861|254
1627389820000|2021-07-27 12:43:40|1861.5|1860|1861|1859.5|1861.5|1860|1861|1859.5|166
1627390000000|2021-07-27 12:46:40|1860.5||1860.5||1860.5||1860.5||0
1627390040000|2021-07-27 12:47:20||1860||1859.5||1860||1859.5|250
1627390070000|2021-07-27 12:47:50|||||||||552
1627390090000|2021-07-27 12:48:10|1860|1858.5|1859.5|1858|1860|1859|1859.5|1858|321
1627390100000|2021-07-27 12:48:20|1859||1859||1859||1859||0
1627390120000|2021-07-27 12:48:40|1858.5|1857.5|1858|1857.5|1858.5|1857.5|1858|1856.5|166
1627390160000|2021-07-27 12:49:20|||||||||110
1627390170000|2021-07-27 12:49:30|1858.5|1858|1859|1858.5|1859|1858.5|1858.5|1858|1064
1627390190000|2021-07-27 12:49:50|1859.5|1859|1860|1859|1860|1859|1859|1859|1023
1627390200000|2021-07-27 12:50:00|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|0
1627390210000|2021-07-27 12:50:10|1859||1859||1859||1859||71
1627390260000|2021-07-27 12:51:00||1858||1858||1858.5||1858|476
1627390280000|2021-07-27 12:51:20|1858.5|1857.5|1858.5|1858|1858.5|1858|1858.5|1857.5|0
1627390340000|2021-07-27 12:52:20|||||||||152
1627390360000|2021-07-27 12:52:40||1857.5||1857.5||1858||1857.5|526
1627390410000|2021-07-27 12:53:30||1858||1858||1858||1858|374
1627390420000|2021-07-27 12:53:40||1857.5||1857.5||1857.5||1857.5|0
1627390580000|2021-07-27 12:56:20|1858|1857|1858|1857|1858|1857|1857.5|1857|1023
1627390590000|2021-07-27 12:56:30|1857.5||1858||1858||1857.5||114
1627390600000|2021-07-27 12:56:40|1857.5|1856.5|1857|1856.5|1857.5|1856.5|1857|1856.5|316
1627390610000|2021-07-27 12:56:50||1855.5||1855.5||1855.5||1855.5|354
1627390650000|2021-07-27 12:57:30|1856.5||1857||1857||1856.5||0
1627390690000|2021-07-27 12:58:10|1856.5||1856.5||1856.5||1856.5||0
1627390710000|2021-07-27 12:58:30|1857|1856|1857|1855.5|1857|1856|1856.5|1855.5|1114
1627390740000|2021-07-27 12:59:00|1856.5||1856.5||1856.5||1856.5||0
1627390770000|2021-07-27 12:59:30||1856||1856||1856||1856|100
1627390800000|2021-07-27 13:00:00|||||||||148
1627390810000|2021-07-27 13:00:10|||||||||148
1627390880000|2021-07-27 13:01:20|1857|1856.5|1857.5|1856.5|1858|1857|1857|1856|3792
1627390930000|2021-07-27 13:02:10|1858|1857|1859.5|1859|1859.5|1859|1858|1856.5|2661
1627390940000|2021-07-27 13:02:20|1859|1858.5|1859|1858|1859|1858.5|1859|1858|365
1627390950000|2021-07-27 13:02:30|1859.5|1858.5|1859.5|1859|1859.5|1859|1859.5|1858.5|365
1627390960000|2021-07-27 13:02:40||1858.5||1858.5||1858.5||1858.5|166
1627390990000|2021-07-27 13:03:10|1860|1859|1860.5|1860|1860.5|1860|1860|1859|573
1627391000000|2021-07-27 13:03:20|||||||||2
1627391010000|2021-07-27 13:03:30|1861|1860.5|1861.5|1860.5|1861.5|1860.5|1861|1860.5|981
1627391020000|2021-07-27 13:03:40|1861|1860|1861|1860|1861.5|1860|1861|1860|0
1627391030000|2021-07-27 13:03:50|1861.5||1861||1861.5||1861||500
1627391050000|2021-07-27 13:04:10|1860.5|1859.5|1861|1860.5|1861|1860.5|1860|1859.5|824
1627391060000|2021-07-27 13:04:20|||||||||463
1627391070000|2021-07-27 13:04:30|1861.5|1861|1861.5|1860.5|1861.5|1861|1861.5|1860.5|303
1627391080000|2021-07-27 13:04:40|1862|1861|1862|1861.5|1862|1861.5|1862|1860.5|1576
1627391090000|2021-07-27 13:04:50|1862.5||1862.5||1862.5||1862.5||0
1627391100000|2021-07-27 13:05:00|1862|1860.5|1862|1861|1862|1861|1861.5|1860.5|3916
1627391110000|2021-07-27 13:05:10|1861.5||1862||1862||1861.5||1779
1627391120000|2021-07-27 13:05:20|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|161
1627391130000|2021-07-27 13:05:30|1861||1861||1861||1861||282
1627391150000|2021-07-27 13:05:50|1860.5|1859.5|1860.5|1859|1860.5|1859.5|1860.5|1859|381
1627391170000|2021-07-27 13:06:10|||||||||14
1627391300000|2021-07-27 13:08:20|1860|1858.5|1859.5|1858|1860|1858.5|1859.5|1858|373
1627391330000|2021-07-27 13:08:50||1858.5||1858.5||1858.5||1858.5|0
1627391440000|2021-07-27 13:10:40|1859|1858|1859|1857.5|1859|1858|1858.5|1857|482
1627391490000|2021-07-27 13:11:30|1858.5|1857|1858|1856.5|1858.5|1857|1858|1856.5|276
1627391560000|2021-07-27 13:12:40|||||||||200
1627391580000|2021-07-27 13:13:00|1858.5|1857|1860|1859|1860|1859|1858.5|1856.5|3413
1627391600000|2021-07-27 13:13:20|1859.5||1859.5||1859.5||1859.5||0
1627391620000|2021-07-27 13:13:40|1860||1860||1860||1860||10
1627391700000|2021-07-27 13:15:00|1859.5|1858|1860|1859|1860|1859|1859|1857.5|676
1627391750000|2021-07-27 13:15:50|1859.5|1858.5|1860|1858.5|1860|1858.5|1859.5|1858.5|301
1627391760000|2021-07-27 13:16:00|1859.5||1859.5||1859.5||1859.5||0
1627391770000|2021-07-27 13:16:10|1860|1859|1860.5|1860|1860.5|1860|1860|1859|1079
1627391790000|2021-07-27 13:16:30||1859.5||1859.5||1859.5||1859.5|2
1627391810000|2021-07-27 13:16:50|||||||||100
1627391820000|2021-07-27 13:17:00|1860|1859|1860|1858.5|1860|1859|1859.5|1858.5|280
1627391850000|2021-07-27 13:17:30|1859.5||1859.5||1859.5||1859.5||0
1627391860000|2021-07-27 13:17:40|1859|1858|1859|1857.5|1859|1858|1859|1857.5|265
1627391940000|2021-07-27 13:19:00|1858.5||1858.5||1858.5||1858.5||0
1627392000000|2021-07-27 13:20:00|1858|1857|1857.5|1856.5|1858|1857|1857.5|1856.5|169
1627392020000|2021-07-27 13:20:20|1858|1857|1858|1857.5|1858|1857.5|1858|1857|541
1627392030000|2021-07-27 13:20:30|1858.5||1858.5||1858.5||1858.5||71
1627392080000|2021-07-27 13:21:20|1858|1857|1857.5|1856.5|1858|1857|1857.5|1856.5|309
1627392110000|2021-07-27 13:21:50|1857|1856|1857|1855.5|1857|1856|1857|1854.5|305
1627392270000|2021-07-27 13:24:30|||||||||267
1627392300000|2021-07-27 13:25:00|1856.5||1856.5||1857||1856.5||382
1627392340000|2021-07-27 13:25:40|||||||||56
1627392370000|2021-07-27 13:26:10|||||||||181
1627392390000|2021-07-27 13:26:30|1857|1856|1858|1857|1858|1857.5|1856.5|1855.5|3905
1627392400000|2021-07-27 13:26:40|1857.5||1857.5||1857.5||1857.5||0
1627392420000|2021-07-27 13:27:00|||||||||133
1627392450000|2021-07-27 13:27:30|1858|1857.5|1858|1857.5|1858|1857.5|1858|1857.5|798
1627392490000|2021-07-27 13:28:10|1858.5|1858|1858.5|1858|1858.5|1858|1858.5|1858|247
1627392500000|2021-07-27 13:28:20||1857.5||1857.5||1857.5||1857.5|168
1627392510000|2021-07-27 13:28:30|1858|1857|1858|1857|1858|1857|1858|1857|266
1627392520000|2021-07-27 13:28:40|1858.5||1858||1858.5||1858||0
1627392570000|2021-07-27 13:29:30|1857.5|1856.5|1858|1857|1858|1857|1857|1856.5|152
1627392600000|2021-07-27 13:30:00|1857.5|1856.5|1859|1858|1859|1858|1857|1856.5|1573
1627392610000|2021-07-27 13:30:10|1858.5|1858.5|1860|1859|1860|1859.5|1858.5|1858.5|2418
1627392620000|2021-07-27 13:30:20|1859.5|1858|1859.5|1859|1859.5|1859|1859|1858|147
1627392630000|2021-07-27 13:30:30|1859|1858.5|1859|1858|1859|1858.5|1859|1858|173
1627392650000|2021-07-27 13:30:50|1858.5||1859||1859||1858.5||0
1627392660000|2021-07-27 13:31:00|1858.5|1857|1858.5|1857|1859|1858|1858|1857|383
1627392670000|2021-07-27 13:31:10||1857.5||1857.5||1857.5||1857.5|0
1627392680000|2021-07-27 13:31:20|1858|1857|1858|1857|1858.5|1857|1857|1856.5|999
1627392690000|2021-07-27 13:31:30|1858.5|1857.5|1859|1858|1859|1858|1858.5|1857.5|860
1627392700000|2021-07-27 13:31:40|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|0
1627392710000|2021-07-27 13:31:50||1858||1857.5||1858||1857.5|0
1627392720000|2021-07-27 13:32:00|1859|1858|1859|1858|1859|1858|1859|1858|477
1627392730000|2021-07-27 13:32:10|||||||||12
1627392760000|2021-07-27 13:32:40|1858.5||1858.5||1858.5||1858.5||0
1627392770000|2021-07-27 13:32:50|1858|1857|1858|1857|1858|1857|1858|1857|356
1627392810000|2021-07-27 13:33:30|1857.5||1857.5||1857.5||1857.5||163
1627392830000|2021-07-27 13:33:50|||||||||1
1627392840000|2021-07-27 13:34:00|1857|1856.5|1857.5|1856.5|1857.5|1856.5|1857|1856.5|234
1627392850000|2021-07-27 13:34:10|1857|1856|1857.5|1856|1857.5|1856.5|1857|1856|362
1627392870000|2021-07-27 13:34:30|1857|1855.5|1857|1855.5|1857|1856|1857|1855|453
1627392890000|2021-07-27 13:34:50|1856.5||1856.5||1856.5||1856.5||493
1627392900000|2021-07-27 13:35:00|1856|1855|1855|1853.5|1856.5|1855|1855|1853.5|2498
1627392910000|2021-07-27 13:35:10|1854.5|1853|1855|1853|1855|1853.5|1854|1852.5|1385
1627392930000|2021-07-27 13:35:30|1856.5|1854|1855.5|1854|1856.5|1855.5|1855|1853.5|4218
1627392940000|2021-07-27 13:35:40|1856|1854.5|1856|1855|1856|1855|1856|1854.5|475
1627392950000|2021-07-27 13:35:50|1856.5|1855.5|1857|1856|1857|1856|1856.5|1855.5|1265
1627392960000|2021-07-27 13:36:00|1857.5||1857||1857.5||1857||276
1627392980000|2021-07-27 13:36:20|1856.5|1855|1856.5|1855.5|1857|1855.5|1856.5|1855|588
1627392990000|2021-07-27 13:36:30|||||||||163
1627393030000|2021-07-27 13:37:10|1857|1856|1859|1858|1859|1858|1856.5|1856|1891
1627393050000|2021-07-27 13:37:30|1860|1858.5|1862|1861|1862|1861.5|1860|1858.5|1545
1627393070000|2021-07-27 13:37:50||1861.5||1861.5||1861.5||1861.5|261
1627393080000|2021-07-27 13:38:00|1862.5|1862|1863|1862|1863.5|1862.5|1862|1861.5|1180
1627393090000|2021-07-27 13:38:10|||||||||99
1627393110000|2021-07-27 13:38:30|1862.5|1861.5|1861|1859.5|1862.5|1861.5|1861|1859|936
1627393120000|2021-07-27 13:38:40|||||||||111
1627393130000|2021-07-27 13:38:50|1861.5|1860|1863|1862|1863|1862.5|1861.5|1860|545
1627393140000|2021-07-27 13:39:00||1862.5||1862||1862.5||1862|158
1627393150000|2021-07-27 13:39:10|1862.5|1862.5|1861.5|1860.5|1862.5|1862.5|1861.5|1860.5|146
1627393160000|2021-07-27 13:39:20||1861||1860.5||1861||1860.5|0
1627393180000|2021-07-27 13:39:40|||||||||10
1627393200000|2021-07-27 13:40:00|1861|1860|1861|1859|1861.5|1860|1861|1859|1078
1627393260000|2021-07-27 13:41:00|1860.5|1858|1860|1859|1861|1859|1859|1857.5|421
1627393270000|2021-07-27 13:41:10|1860.5|1859.5|1861|1860|1861|1860|1860.5|1859|85
1627393280000|2021-07-27 13:41:20||1860.5||1860||1860.5||1860|561
1627393300000|2021-07-27 13:41:40|1860.5|1859.5|1861|1860|1861|1860.5|1860.5|1859.5|4443
1627393310000|2021-07-27 13:41:50|1860.5|1859|1861|1860|1861|1860|1860.5|1859|438
1627393320000|2021-07-27 13:42:00|1861.5|1860.5|1862|1861|1862|1861|1861.5|1860.5|2238
1627393330000|2021-07-27 13:42:10|1861.5|1860.5|1861.5|1859.5|1862|1861|1861|1859.5|3479
1627393340000|2021-07-27 13:42:20|1862|1860.5|1862|1860.5|1862.5|1861|1862|1860.5|1810
1627393350000|2021-07-27 13:42:30|1862.5|1861|1862.5|1861|1862.5|1861.5|1862.5|1860.5|1627
1627393360000|2021-07-27 13:42:40|1862|1860.5|1861|1859.5|1862|1860.5|1861|1859.5|758
1627393370000|2021-07-27 13:42:50|1860.5||1861||1861||1860||467
1627393380000|2021-07-27 13:43:00|1860.5||1860.5||1860.5||1860||689
1627393400000|2021-07-27 13:43:20|1860||1860||1860||1860||0
1627393410000|2021-07-27 13:43:30|1859.5|1858.5|1859.5|1858|1859.5|1859|1859.5|1857.5|565
1627393420000|2021-07-27 13:43:40|1860|1858.5|1860.5|1859.5|1860.5|1859.5|1859.5|1858.5|648
1627393440000|2021-07-27 13:44:00|1860|1859|1859|1857.5|1860|1859|1859|1857.5|1065
1627393480000|2021-07-27 13:44:40|1858.5|1857|1858|1856.5|1858.5|1857|1858|1856.5|216
1627393490000|2021-07-27 13:44:50|1857.5|1856|1857|1855.5|1857.5|1856.5|1857|1855|193
1627393500000|2021-07-27 13:45:00||1856||1856||1856.5||1856|322
1627393510000|2021-07-27 13:45:10|1857.5|1856.5|1857.5|1856.5|1857.5|1856.5|1857.5|1856|482
1627393520000|2021-07-27 13:45:20||1856||1856||1856.5||1856|0
1627393540000|2021-07-27 13:45:40|1857|1856.5|1857|1855.5|1857|1856.5|1857|1855.5|1192
1627393550000|2021-07-27 13:45:50|||||||||65
1627393570000|2021-07-27 13:46:10|||||||||584
1627393590000|2021-07-27 13:46:30|1856.5||1856.5||1857||1856.5||0
1627393600000|2021-07-27 13:46:40|1857|1856|1857|1856|1857|1856.5|1857|1856|802
1627393660000|2021-07-27 13:47:40|1856.5|1855.5|1856|1855.5|1856.5|1855.5|1856|1855.5|595
1627393670000|2021-07-27 13:47:50|1856.5|1855|1856|1855|1856.5|1855|1856|1855|441
1627393710000|2021-07-27 13:48:30|1855.5||1855.5||1855.5||1855.5||0
1627393730000|2021-07-27 13:48:50|1855|1854.5|1855|1854.5|1855.5|1854.5|1855|1853.5|1797
1627393740000|2021-07-27 13:49:00|1855.5|1855|1855.5|1855|1855.5|1855|1855.5|1855|885
1627393770000|2021-07-27 13:49:30|1856|1855.5|1856|1855.5|1856.5|1856|1856|1855|3037
1627393780000|2021-07-27 13:49:40||1855||1855||1855||1855|0
1627393820000|2021-07-27 13:50:20|||||||||104
1627393830000|2021-07-27 13:50:30|1855.5|1854|1855.5|1854.5|1855.5|1855|1855.5|1854|1193
1627393880000|2021-07-27 13:51:20|||||||||534
1627393890000|2021-07-27 13:51:30|1855||1855||1855||1855||1091
1627393900000|2021-07-27 13:51:40|||||||||564
1627393920000|2021-07-27 13:52:00|1855.5|1855|1855.5|1855|1855.5|1855|1855.5|1854.5|1131
1627393930000|2021-07-27 13:52:10|1856|1854.5|1856.5|1855.5|1856.5|1855.5|1856|1854.5|2320
1627393950000|2021-07-27 13:52:30|1857|1856|1856.5|1855.5|1857|1856.5|1856.5|1855.5|909
1627393960000|2021-07-27 13:52:40|||||||||390
1627393990000|2021-07-27 13:53:10|1856|1855|1856.5|1855.5|1856.5|1855.5|1856|1855|435
1627394020000|2021-07-27 13:53:40|1856||1856||1856||1856||0
1627394030000|2021-07-27 13:53:50||1855||1855||1855||1855|236
1627394040000|2021-07-27 13:54:00|1855.5|1854.5|1855.5|1854|1855.5|1854.5|1855.5|1853.5|799
1627394050000|2021-07-27 13:54:10|||||||||428
1627394060000|2021-07-27 13:54:20|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|645
1627394100000|2021-07-27 13:55:00|1854||1854||1854||1854||0
1627394110000|2021-07-27 13:55:10|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852|138
1627394120000|2021-07-27 13:55:20|1854|1853|1854.5|1854|1854.5|1854|1854|1852.5|828
1627394130000|2021-07-27 13:55:30|||||||||335
1627394150000|2021-07-27 13:55:50|1854|1853|1854|1852|1854|1854|1854|1852|399
1627394180000|2021-07-27 13:56:20||1852.5||1852.5||1852.5||1852.5|0
1627394200000|2021-07-27 13:56:40|||||||||99
1627394210000|2021-07-27 13:56:50|1853|1852|1853|1851.5|1853|1852|1853|1851.5|216
1627394220000|2021-07-27 13:57:00|1853.5|1852|1854.5|1853.5|1854.5|1854|1853.5|1852|3739
1627394230000|2021-07-27 13:57:10|1854|1854|1854.5|1853.5|1854.5|1854|1854|1853|2989
1627394240000|2021-07-27 13:57:20|1855|1854|1855|1854|1855|1854|1855|1853.5|1283
1627394250000|2021-07-27 13:57:30|1854.5|1853.5|1853.5|1853|1854.5|1853.5|1853.5|1853|3749
1627394260000|2021-07-27 13:57:40|1854|1853.5|1855.5|1854.5|1855.5|1854.5|1854|1853.5|841
1627394270000|2021-07-27 13:57:50|1856|1855|1856|1855|1856|1855|1856|1855|673
1627394280000|2021-07-27 13:58:00|1855.5|1854.5|1855.5|1854|1855.5|1854.5|1854.5|1853.5|2344
1627394290000|2021-07-27 13:58:10|1855|1854.5|1856|1855|1856|1855|1855|1854.5|1638
1627394300000|2021-07-27 13:58:20|1855.5|1854.5|1855|1853.5|1855.5|1854.5|1854.5|1853|2097
1627394310000|2021-07-27 13:58:30|1855.5|1854|1855.5|1854.5|1855.5|1854.5|1855.5|1854|9842
1627394320000|2021-07-27 13:58:40|1855||1855||1855||1855||100
1627394340000|2021-07-27 13:59:00|||||||||1478
1627394350000|2021-07-27 13:59:10|1855.5||1855.5||1855.5||1855.5||48
1627394370000|2021-07-27 13:59:30|1855|1854|1854.5|1854|1855|1854.5|1854.5|1854|1568
1627394380000|2021-07-27 13:59:40|||||||||62
1627394390000|2021-07-27 13:59:50|1855||1855||1855||1855||10
1627394420000|2021-07-27 14:00:20|1855.5|1854.5|1855|1854.5|1855.5|1854.5|1855|1854.5|190
1627394430000|2021-07-27 14:00:30|1855.5||1855||1855.5||1855||53
1627394440000|2021-07-27 14:00:40||1854||1854.5||1854.5||1853.5|1389
1627394450000|2021-07-27 14:00:50|1855.5||1855.5||1855.5||1855.5||686
1627394460000|2021-07-27 14:01:00|1855||1855||1855||1855||30
1627394470000|2021-07-27 14:01:10|||||||||375
1627394480000|2021-07-27 14:01:20||1854||1854||1854||1853.5|319
1627394490000|2021-07-27 14:01:30|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1853|815
1627394500000|2021-07-27 14:01:40|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|204
1627394530000|2021-07-27 14:02:10|1853|1852|1853|1852|1853|1852|1852.5|1852|346
1627394540000|2021-07-27 14:02:20|||||||||134
1627394560000|2021-07-27 14:02:40|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1851.5|1850|760
1627394570000|2021-07-27 14:02:50|1851.5||1852||1852||1851.5||0
1627394580000|2021-07-27 14:03:00|1852.5|1851|1853|1852.5|1853.5|1852.5|1852.5|1850.5|4309
1627394590000|2021-07-27 14:03:10||1851.5||1851.5||1851.5||1851.5|0
1627394620000|2021-07-27 14:03:40|1853.5|1852|1854.5|1854|1854.5|1854|1853|1852|994
1627394640000|2021-07-27 14:04:00||1853.5||1853.5||1854||1853.5|1126
1627394680000|2021-07-27 14:04:40|1854|1853|1854|1853|1854|1853|1854|1853|388
1627394690000|2021-07-27 14:04:50|1853.5|1852.5|1853|1852.5|1853.5|1853|1853|1851.5|1524
1627394710000|2021-07-27 14:05:10|1853.5|1853|1854|1853|1854|1853|1853.5|1853|809
1627394720000|2021-07-27 14:05:20|1853.5|1852.5|1853.5|1852.5|1853.5|1853|1853.5|1852|866
1627394740000|2021-07-27 14:05:40|1853|1852|1853|1852|1853|1852|1853|1851.5|199
1627394750000|2021-07-27 14:05:50|||||||||5
1627394760000|2021-07-27 14:06:00|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1852|1850.5|202
1627394800000|2021-07-27 14:06:40|1851.5||1851.5||1851.5||1851.5||0
1627394810000|2021-07-27 14:06:50||1849.5||1849.5||1849.5||1849.5|159
1627394820000|2021-07-27 14:07:00|1851||1850.5||1851||1850.5||123
1627394830000|2021-07-27 14:07:10|1851|1850|1851|1850|1851|1850|1851|1850|290
1627394840000|2021-07-27 14:07:20|1850.5||1850.5||1850.5||1850.5||17
1627394850000|2021-07-27 14:07:30|1850|1849.5|1850.5|1849|1850.5|1849.5|1850|1849|445
1627394930000|2021-07-27 14:08:50|1850||1850||1850||1850||0
1627394950000|2021-07-27 14:09:10|1849.5||1849.5||1849.5||1849.5||0
1627394970000|2021-07-27 14:09:30|1849|1848|1849.5|1848|1849.5|1848|1849|1847.5|176
1627395000000|2021-07-27 14:10:00|1849||1849||1849||1849||0
1627395030000|2021-07-27 14:10:30|1848.5|1847|1848|1847|1848.5|1847|1848|1846.5|81
1627395070000|2021-07-27 14:11:10|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1271
1627395090000|2021-07-27 14:11:30|1849|1848|1849|1848|1849|1848.5|1848.5|1848|1437
1627395120000|2021-07-27 14:12:00|||||||||99
1627395130000|2021-07-27 14:12:10|1849.5|1848.5|1849.5|1849|1849.5|1849|1849|1848.5|1360
1627395140000|2021-07-27 14:12:20|||||||||131
1627395150000|2021-07-27 14:12:30|1850|1849.5|1850|1849.5|1850|1849.5|1850|1849.5|1024
1627395160000|2021-07-27 14:12:40|||||||||4
1627395200000|2021-07-27 14:13:20|1850.5|1850|1851|1850.5|1851|1850.5|1850.5|1850|929
1627395210000|2021-07-27 14:13:30|||||||||170
1627395230000|2021-07-27 14:13:50|1850.5|1850|1850.5|1850|1850.5|1850.5|1850.5|1850|1942
1627395260000|2021-07-27 14:14:20|1851||1851||1851||1851||388
1627395300000|2021-07-27 14:15:00||1850.5||1850||1850.5||1850|323
1627395310000|2021-07-27 14:15:10|1850.5|1849.5|1850|1849.5|1850.5|1849.5|1850|1849.5|1059
1627395350000|2021-07-27 14:15:50|||||||||1
1627395370000|2021-07-27 14:16:10||1849||1849||1849.5||1849|1234
1627395420000|2021-07-27 14:17:00|||||||||950
1627395430000|2021-07-27 14:17:10|1849.5||1849.5||1849.5||1849.5||48
1627395450000|2021-07-27 14:17:30||1848.5||1848.5||1848.5||1848.5|371
1627395500000|2021-07-27 14:18:20|1849|1848|1849|1848.5|1849|1848.5|1848.5|1848|640
1627395520000|2021-07-27 14:18:40||1848||1848||1848||1848|325
1627395580000|2021-07-27 14:19:40|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|407
1627395590000|2021-07-27 14:19:50|||||||||164
1627395630000|2021-07-27 14:20:30|||||||||3
1627395650000|2021-07-27 14:20:50|1848|1847|1847|1846|1848|1847.5|1847|1845.5|1139
1627395670000|2021-07-27 14:21:10|1847.5|1846.5|1847|1846.5|1847.5|1847|1847|1846|1630
1627395680000|2021-07-27 14:21:20|1846.5|1845.5|1846.5|1845.5|1847|1846.5|1846|1844.5|1417
1627395690000|2021-07-27 14:21:30|1847|1846|1849|1848|1849|1848.5|1847|1846|4926
1627395700000|2021-07-27 14:21:40|||||||||20
1627395720000|2021-07-27 14:22:00|1849.5|1848.5|1851.5|1850|1851.5|1850|1849.5|1848.5|1358
1627395730000|2021-07-27 14:22:10|1851|1849.5|1851|1850|1851|1850|1850.5|1849.5|326
1627395750000|2021-07-27 14:22:30|||||||||649
1627395760000|2021-07-27 14:22:40|1850.5|1849.5|1850|1849|1851|1849.5|1850|1849|1160
1627395780000|2021-07-27 14:23:00|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|14
1627395800000|2021-07-27 14:23:20|1851|1850|1852|1851|1852|1851|1851|1850|2323
1627395810000|2021-07-27 14:23:30|1851.5|1850.5|1851|1850|1851.5|1850.5|1851|1850|96
1627395820000|2021-07-27 14:23:40|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|0
1627395850000|2021-07-27 14:24:10|1850|1848.5|1849.5|1848|1850|1848.5|1849.5|1848|297
1627395860000|2021-07-27 14:24:20|1850|1848.5|1850|1849|1850|1849|1850|1848.5|7
1627395890000|2021-07-27 14:24:50|||||||||85
1627395900000|2021-07-27 14:25:00|1849.5||1849.5||1849.5||1849.5||238
1627395910000|2021-07-27 14:25:10|||||||||139
1627395920000|2021-07-27 14:25:20|1849|1848.5|1849.5|1849|1849.5|1849|1849|1848.5|783
1627395940000|2021-07-27 14:25:40|1850||1850||1850||1849.5||540
1627395980000|2021-07-27 14:26:20|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|724
1627396070000|2021-07-27 14:27:50|||||||||185
1627396080000|2021-07-27 14:28:00||1849||1848.5||1849||1848.5|380
1627396110000|2021-07-27 14:28:30|1850|1849|1849.5|1849|1850|1849|1849.5|1849|249
1627396120000|2021-07-27 14:28:40|1850||1850||1850||1850||138
1627396140000|2021-07-27 14:29:00|||||||||2
1627396170000|2021-07-27 14:29:30|||||||||718
1627396190000|2021-07-27 14:29:50|||||||||23
1627396200000|2021-07-27 14:30:00|1849.5|1848.5|1848.5|1847.5|1850|1848.5|1848.5|1847.5|1032
1627396210000|2021-07-27 14:30:10||1848||1848||1848||1848|195
1627396220000|2021-07-27 14:30:20|1849||1849||1849||1849||2
1627396260000|2021-07-27 14:31:00|1848.5|1847.5|1849|1848|1849|1848|1848.5|1847.5|951
1627396290000|2021-07-27 14:31:30|1848.5|1847.5|1849|1848|1849|1848|1848.5|1847.5|1164
1627396300000|2021-07-27 14:31:40|1848.5|1847.5|1848.5|1847.5|1849|1847.5|1848.5|1847.5|135
1627396330000|2021-07-27 14:32:10|||||||||393
1627396340000|2021-07-27 14:32:20|||||||||163
1627396380000|2021-07-27 14:33:00|1848|1847|1848|1846.5|1848|1847.5|1847|1846.5|9040
1627396390000|2021-07-27 14:33:10|1848.5|1847|1848|1847|1848.5|1847.5|1848|1847|297
1627396400000|2021-07-27 14:33:20|1847.5|1846.5|1847.5|1846.5|1847.5|1847|1847.5|1846.5|421
1627396410000|2021-07-27 14:33:30|1847|1846|1847|1846|1847.5|1847|1846|1845|1761
1627396430000|2021-07-27 14:33:50|1846.5|1845.5|1847|1845.5|1847|1846|1846|1844.5|409
1627396440000|2021-07-27 14:34:00|1846.5|1846|1846.5|1845.5|1846.5|1846|1846.5|1845.5|743
1627396450000|2021-07-27 14:34:10|1847|1846|1847|1846|1847|1846|1847|1846|507
1627396460000|2021-07-27 14:34:20||1846.5||1846||1846.5||1846|406
1627396470000|2021-07-27 14:34:30|1847.5|1846.5|1847.5|1847|1847.5|1847|1847.5|1846.5|3721
1627396480000|2021-07-27 14:34:40|1848||1848||1848||1848||535
1627396490000|2021-07-27 14:34:50|1848.5|1847.5|1849|1848|1849|1848|1848.5|1847|1021
1627396500000|2021-07-27 14:35:00|1848.5|1847.5|1849|1848|1849|1848|1848.5|1847|706
1627396510000|2021-07-27 14:35:10|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|4566
1627396520000|2021-07-27 14:35:20||1848||1848||1848||1847.5|500
1627396530000|2021-07-27 14:35:30|1849|1848.5|1849|1848.5|1849|1848.5|1849|1848.5|335
1627396540000|2021-07-27 14:35:40|1849.5||1850||1850||1849.5||1317
1627396550000|2021-07-27 14:35:50|1849.5|1849|1850.5|1849.5|1850.5|1850|1849.5|1849|665
1627396560000|2021-07-27 14:36:00|1850|1849|1851|1849.5|1851|1850|1850|1849|815
1627396570000|2021-07-27 14:36:10|1850.5||1850.5||1850.5||1850.5||4000
1627396580000|2021-07-27 14:36:20|1850|1849|1850|1849|1850|1849|1849.5|1848.5|1677
1627396590000|2021-07-27 14:36:30|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849|1848.5|1075
1627396600000|2021-07-27 14:36:40|1850|1849|1850|1849|1850|1849|1850|1848.5|194
1627396610000|2021-07-27 14:36:50|1850.5|1849.5|1850.5|1849.5|1851|1849.5|1850.5|1849.5|784
1627396620000|2021-07-27 14:37:00|1851|1850|1851.5|1850.5|1852|1851.5|1851|1850|1378
1627396630000|2021-07-27 14:37:10|1851|1851|1851.5|1851|1851.5|1851|1851|1850.5|5606
1627396640000|2021-07-27 14:37:20|1852|1850.5|1851.5|1850.5|1852|1851|1851.5|1850|1056
1627396650000|2021-07-27 14:37:30|1852|1850|1851.5|1850|1852|1850.5|1851.5|1850|3783
1627396660000|2021-07-27 14:37:40|1851|1851|1852|1850.5|1852|1851|1851|1850|1815
1627396670000|2021-07-27 14:37:50|1852.5|1851|1852.5|1851.5|1852.5|1851.5|1852.5|1851|1652
1627396680000|2021-07-27 14:38:00|1853|1852|1853|1852|1853|1852|1853|1852|4692
1627396690000|2021-07-27 14:38:10|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1851.5|1850|2698
1627396700000|2021-07-27 14:38:20|1851.5|1851|1852|1851.5|1852|1851.5|1851.5|1851|761
1627396710000|2021-07-27 14:38:30|1852.5|1852|1852.5|1851.5|1852.5|1852|1852|1851.5|1865
1627396720000|2021-07-27 14:38:40|1853|1852|1853|1852|1853|1852|1853|1851.5|4430
1627396730000|2021-07-27 14:38:50|1852.5|1851.5|1853.5|1852.5|1854|1852.5|1852.5|1851.5|3369
1627396740000|2021-07-27 14:39:00|1854|1853|1854.5|1853|1854.5|1853|1854|1852.5|18543
1627396750000|2021-07-27 14:39:10|1854|1852.5|1854|1852.5|1854|1853|1853.5|1852.5|1937
1627396760000|2021-07-27 14:39:20|1854.5|1853|1854.5|1853|1854.5|1853|1854|1853|11727
1627396770000|2021-07-27 14:39:30|1854|1852.5|1853|1851.5|1854|1852.5|1852.5|1851.5|10480
1627396780000|2021-07-27 14:39:40|1852.5||1852||1852.5||1852||399
1627396790000|2021-07-27 14:39:50||1851||1850||1851||1850|140
1627396800000|2021-07-27 14:40:00|1851.5|1850.5|1851|1850.5|1851.5|1850.5|1851|1850.5|101
1627396810000|2021-07-27 14:40:10|1851.5|1850|1851|1850|1851.5|1850|1851|1850|74
1627396830000|2021-07-27 14:40:30|1850.5|1849.5|1850.5|1849|1850.5|1849.5|1850.5|1848.5|101
1627396840000|2021-07-27 14:40:40||1849.5||1849.5||1849.5||1849.5|0
1627396860000|2021-07-27 14:41:00|||||||||20
1627396890000|2021-07-27 14:41:30|1850|1849|1850|1848.5|1850|1849|1850|1848.5|697
1627396910000|2021-07-27 14:41:50|1849.5||1850||1850||1849.5||0
1627396920000|2021-07-27 14:42:00||1849||1849||1849||1849|0
1627396930000|2021-07-27 14:42:10|||||||||67
1627396950000|2021-07-27 14:42:30|1849.5|1848.5|1849|1847.5|1850|1849|1849|1847.5|762
1627396960000|2021-07-27 14:42:40||1848||1848||1848||1848|15
1627396970000|2021-07-27 14:42:50|||||||||191
1627397010000|2021-07-27 14:43:30|||||||||26
1627397020000|2021-07-27 14:43:40|1848.5|1847.5|1848.5|1847|1848.5|1847.5|1848.5|1846.5|249
1627397040000|2021-07-27 14:44:00|1848||1848||1848||1848||0
1627397050000|2021-07-27 14:44:10|1847.5|1846|1847.5|1846|1847.5|1846|1847.5|1846|4
1627397100000|2021-07-27 14:45:00|1847|1845|1847|1845.5|1847.5|1845.5|1847|1845|96
1627397110000|2021-07-27 14:45:10|1846.5|1845|1846.5|1845|1846.5|1845|1846.5|1845|82
1627397120000|2021-07-27 14:45:20||1845.5||1845.5||1845.5||1845.5|388
1627397140000|2021-07-27 14:45:40|1847|1846|1847|1846|1847|1846.5|1846.5|1846|1350
1627397150000|2021-07-27 14:45:50||1845.5||1845.5||1845.5||1845.5|0
1627397240000|2021-07-27 14:47:20|1846.5||1846.5||1846.5||1846.5||0
1627397250000|2021-07-27 14:47:30|1846|1845|1846|1845|1846.5|1845|1846|1845|391
1627397260000|2021-07-27 14:47:40|||||||||2506
1627397280000|2021-07-27 14:48:00|1845.5|1844.5|1845.5|1845|1846|1845.5|1845|1844|9419
1627397290000|2021-07-27 14:48:10||1844.5||1844||1844.5||1844|132
1627397340000|2021-07-27 14:49:00|1845||1845||1845||1845||0
1627397350000|2021-07-27 14:49:10|||||||||247
1627397370000|2021-07-27 14:49:30|||||||||46
1627397390000|2021-07-27 14:49:50|||||||||15
1627397400000|2021-07-27 14:50:00|||||||||612
1627397410000|2021-07-27 14:50:10|1844.5|1843|1844|1842.5|1844.5|1843|1844|1842.5|550
1627397420000|2021-07-27 14:50:20|1843.5||1843.5||1843.5||1843.5||0
1627397440000|2021-07-27 14:50:40|1844|1843.5|1844|1842.5|1844|1843.5|1844|1842.5|1549
1627397460000|2021-07-27 14:51:00|1843.5||1843.5||1843.5||1843.5||0
1627397470000|2021-07-27 14:51:10|||||||||449
1627397520000|2021-07-27 14:52:00|1843|1842|1842|1841|1843|1842|1842|1841|720
1627397540000|2021-07-27 14:52:20|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|6
1627397550000|2021-07-27 14:52:30|1841|1840|1841.5|1840|1841.5|1840|1841|1839.5|0
1627397580000|2021-07-27 14:53:00|1841||1841||1841||1841||263
1627397590000|2021-07-27 14:53:10|1840.5|1839.5|1840.5|1839|1840.5|1839.5|1840.5|1838.5|190
1627397640000|2021-07-27 14:54:00||1839.5||1839.5||1839.5||1839.5|0
1627397650000|2021-07-27 14:54:10|1840|1839|1840.5|1839|1840.5|1839|1840|1839|165
1627397690000|2021-07-27 14:54:50|1840||1840||1840||1840||80
1627397700000|2021-07-27 14:55:00||1838.5||1838||1839||1838|164
1627397730000|2021-07-27 14:55:30||1838.5||1838.5||1838.5||1838.5|0
1627397750000|2021-07-27 14:55:50||1838||1838||1838||1838|0
1627397760000|2021-07-27 14:56:00|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1839.5|1838|71
1627397780000|2021-07-27 14:56:20|||||||||358
1627397830000|2021-07-27 14:57:10|1839||1839||1839||1839||0
1627397840000|2021-07-27 14:57:20|1838.5|1837.5|1839|1838|1839|1838|1838.5|1837.5|371
1627397850000|2021-07-27 14:57:30||1837.5||1837.5||1837.5||1837.5|740
1627397900000|2021-07-27 14:58:20|||||||||339
1627397910000|2021-07-27 14:58:30|1838.5|1837|1839|1838|1839.5|1838.5|1838|1837|2681
1627397940000|2021-07-27 14:59:00|||||||||60
1627397970000|2021-07-27 14:59:30|1838.5||1838.5||1838.5||1838.5||0
1627397980000|2021-07-27 14:59:40|1839|1838.5|1839.5|1839|1840|1839|1839|1838.5|1865
1627397990000|2021-07-27 14:59:50|||||||||59
1627398000000|2021-07-27 15:00:00|1839|1838|1840|1838.5|1840|1838.5|1839|1838|304
1627398010000|2021-07-27 15:00:10|1839.5|1839|1840.5|1839.5|1840.5|1840|1839.5|1839|957
1627398020000|2021-07-27 15:00:20|||||||||386
1627398030000|2021-07-27 15:00:30|1841|1840|1841|1839.5|1841.5|1840.5|1841|1839.5|461
1627398050000|2021-07-27 15:00:50|1840.5|1840|1841|1839.5|1841|1840|1840|1839.5|546
1627398060000|2021-07-27 15:01:00|1840.5||1840.5||1840.5||1840.5||0
1627398080000|2021-07-27 15:01:20|1840|1840|1843|1842|1843|1842.5|1840|1839|3987
1627398090000|2021-07-27 15:01:30|1842.5|1841.5|1843|1842.5|1843.5|1843|1842.5|1841.5|3561
1627398100000|2021-07-27 15:01:40||1842||1842.5||1842.5||1842|0
1627398110000|2021-07-27 15:01:50|1843.5|1843|1843.5|1842.5|1844|1843|1843.5|1842.5|1421
1627398140000|2021-07-27 15:02:20|1843||1843.5||1843.5||1843||101
1627398160000|2021-07-27 15:02:40|1843||1843||1843||1843||287
1627398190000|2021-07-27 15:03:10||1841.5||1841.5||1841.5||1841.5|17
1627398210000|2021-07-27 15:03:30|1842.5|1841|1842|1840.5|1842.5|1841|1842|1840.5|910
1627398230000|2021-07-27 15:03:50||1840||1840.5||1840.5||1840|0
1627398250000|2021-07-27 15:04:10||1840||1840.5||1840.5||1840|118
1627398290000|2021-07-27 15:04:50|||||||||400
1627398300000|2021-07-27 15:05:00||1841||1840.5||1841||1840.5|388
1627398330000|2021-07-27 15:05:30|||||||||52
1627398340000|2021-07-27 15:05:40||1841||1841||1841.5||1841|896
1627398350000|2021-07-27 15:05:50|1842.5|1841.5|1844.5|1843.5|1844.5|1844|1842|1841.5|4605
1627398360000|2021-07-27 15:06:00|1844|1843|1844|1843|1844|1843|1844|1843|933
1627398370000|2021-07-27 15:06:10||1843.5||1843.5||1843.5||1843.5|0
1627398380000|2021-07-27 15:06:20|||||||||169
1627398390000|2021-07-27 15:06:30|1844.5|1844|1844.5|1843.5|1844.5|1844|1844.5|1843.5|295
1627398420000|2021-07-27 15:07:00|1844|1843|1844.5|1843.5|1844.5|1843.5|1844|1843|1057
1627398430000|2021-07-27 15:07:10|1844||1844.5||1844.5||1844||0
1627398470000|2021-07-27 15:07:50|1844|1844.5|1845|1844|1845|1844.5|1844|1844|1135
1627398490000|2021-07-27 15:08:10|1845.5|1844.5|1845.5|1845|1845.5|1845|1845.5|1844.5|551
1627398510000|2021-07-27 15:08:30|1846|1845.5|1845|1844.5|1846|1845.5|1845|1844|2105
1627398540000|2021-07-27 15:09:00|1845.5|1845|1845|1844|1845.5|1845|1845|1844|1123
1627398550000|2021-07-27 15:09:10|1844.5|1843.5|1844|1843.5|1844.5|1844|1844|1843.5|1249
1627398580000|2021-07-27 15:09:40|1843.5|1843|1844|1843|1844|1843.5|1843.5|1843|430
1627398590000|2021-07-27 15:09:50|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|453
1627398640000|2021-07-27 15:10:40|||||||||386
1627398680000|2021-07-27 15:11:20|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|295
1627398690000|2021-07-27 15:11:30|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841|1
1627398700000|2021-07-27 15:11:40|||||||||174
1627398740000|2021-07-27 15:12:20|1843|1842|1842.5|1841.5|1843|1842.5|1842.5|1841.5|1059
1627398770000|2021-07-27 15:12:50|||||||||40
1627398800000|2021-07-27 15:13:20|1843|1842|1842.5|1841.5|1843|1842.5|1842|1841.5|2148
1627398840000|2021-07-27 15:14:00||1841||1841||1841||1841|184
1627398910000|2021-07-27 15:15:10|1843|1841|1843|1842|1844|1842.5|1843|1841|102
1627398920000|2021-07-27 15:15:20|1843.5|1842.5|1844|1842.5|1844|1843|1843|1842|147
1627398930000|2021-07-27 15:15:30|1843.5|1842|1843.5|1842|1843.5|1842|1843.5|1842|0
1627398940000|2021-07-27 15:15:40|1844|1842.5|1844|1842.5|1844|1842.5|1844|1842.5|0
1627398960000|2021-07-27 15:16:00|1843.5|1842|1842.5|1841|1843.5|1842|1842.5|1841|49
1627398970000|2021-07-27 15:16:10|1843|1841.5|1843|1841.5|1843.5|1842|1841.5|1840|382
1627398990000|2021-07-27 15:16:30|1843.5|1842|1844|1842.5|1844|1842.5|1843|1841.5|36
1627399000000|2021-07-27 15:16:40|1843.5|1842|1843.5|1842|1843.5|1842|1843.5|1842|0
1627399020000|2021-07-27 15:17:00|1844|1842.5|1843.5|1842|1844|1842.5|1843.5|1842|0
1627399060000|2021-07-27 15:17:40|1844|1842.5|1842.5|1841|1844|1842.5|1842.5|1841|42
1627399070000|2021-07-27 15:17:50|1843|1841.5|1843|1841.5|1843|1841.5|1843|1841.5|0
1627399080000|2021-07-27 15:18:00|1842.5|1841|1842.5|1841|1842.5|1841|1842.5|1841|0
1627399110000|2021-07-27 15:18:30|1843|1841.5|1843|1841.5|1843|1841.5|1843|1841.5|0
1627399120000|2021-07-27 15:18:40|1842.5|1841|1842.5|1841|1842.5|1841|1842.5|1841|0
1627399130000|2021-07-27 15:18:50|1842|1840|1842|1840|1842.5|1840.5|1842|1840|43
1627399140000|2021-07-27 15:19:00|1842.5|1840.5|1842.5|1840.5|1842.5|1840.5|1842|1840|0
1627399150000|2021-07-27 15:19:10|1842|1840|1841|1840|1842.5|1840.5|1841|1840|0
1627399160000|2021-07-27 15:19:20|1841.5|1840.5|1841|1839|1841.5|1840.5|1841|1839|39
1627399170000|2021-07-27 15:19:30|1841.5|1839.5|1841.5|1839.5|1841.5|1839.5|1841.5|1839.5|0
1627399180000|2021-07-27 15:19:40|1841|1839|1841.5|1839.5|1841.5|1839.5|1841|1839|0
1627399190000|2021-07-27 15:19:50|1841|1839|1841|1839|1841|1839|1841|1839|0
1627399200000|2021-07-27 15:20:00|1841.5|1839.5|1841.5|1839.5|1841.5|1839.5|1841|1839|0
1627399210000|2021-07-27 15:20:10|1841|1839|1841.5|1839.5|1841.5|1839.5|1841|1839|0
1627399220000|2021-07-27 15:20:20|1841|1839|1841.5|1839.5|1841.5|1839.5|1841|1839|0
1627399230000|2021-07-27 15:20:30|1841|1839|1841|1839|1841|1839|1841|1839|0
1627399250000|2021-07-27 15:20:50|1841.5|1839.5|1841.5|1839.5|1841.5|1839.5|1841|1839|0
1627399260000|2021-07-27 15:21:00|1841|1839|1840|1838.5|1841.5|1839|1840|1838|34
1627399270000|2021-07-27 15:21:10|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|0
1627399290000|2021-07-27 15:21:30|1840|1839.5|1841.5|1840|1842|1840.5|1840|1839.5|221
1627399300000|2021-07-27 15:21:40|1842|1840.5|1842|1840.5|1842|1841|1841.5|1840|92
1627399320000|2021-07-27 15:22:00|1842.5|1841|1842|1840.5|1842.5|1841|1841.5|1840|89
1627399370000|2021-07-27 15:22:50|1841.5|1840|1841.5|1840|1841.5|1840|1841.5|1840|0
1627399380000|2021-07-27 15:23:00|1842|1840.5|1842|1840.5|1842|1840.5|1842|1840.5|0
1627399390000|2021-07-27 15:23:10|1841.5|1840|1841.5|1840|1841.5|1840|1841.5|1840|0
1627399410000|2021-07-27 15:23:30|1842|1840.5|1842|1840.5|1842|1840.5|1842|1840.5|0
1627399420000|2021-07-27 15:23:40|1841.5|1842|1844|1842|1844|1842|1841.5|1841.5|41
1627399430000|2021-07-27 15:23:50|1843.5|1841.5|1843.5|1841.5|1844|1842|1843.5|1841.5|0
1627399440000|2021-07-27 15:24:00|1844|1842|1842.5|1841.5|1844|1842|1842|1841|37
1627399450000|2021-07-27 15:24:10|1842|1841|1842|1841|1842.5|1841.5|1842|1841|37
1627399460000|2021-07-27 15:24:20|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|0
1627399470000|2021-07-27 15:24:30|1842|1841|1842|1840.5|1842.5|1841.5|1842|1840.5|0
1627399490000|2021-07-27 15:24:50|1842.5|1841|1842|1840|1842.5|1841|1841.5|1840|120
1627399510000|2021-07-27 15:25:10|1842.5|1840.5|1844|1842.5|1844|1842.5|1842|1840|470
1627399520000|2021-07-27 15:25:20|1843.5|1842|1844|1843|1844.5|1843|1843.5|1842|114
1627399530000|2021-07-27 15:25:30|1843.5|1842.5|1843.5|1842|1844|1843|1843.5|1841.5|202
1627399540000|2021-07-27 15:25:40|1844|1842.5|1844|1842.5|1844|1842.5|1843.5|1842|0
1627399550000|2021-07-27 15:25:50|1843.5|1842|1843.5|1842|1843.5|1842|1843.5|1842|0
1627399560000|2021-07-27 15:26:00|1843||1843||1843||1843||0
1627399580000|2021-07-27 15:26:20|1842.5|1841|1843|1841.5|1843|1841.5|1842.5|1841|9
1627399640000|2021-07-27 15:27:20|1842.5|1841|1842|1840|1842.5|1841|1841.5|1840|141
1627399650000|2021-07-27 15:27:30|1842.5|1840.5|1842|1840|1842.5|1840.5|1842|1840|0
1627399660000|2021-07-27 15:27:40|1842.5|1840.5|1843|1842|1843|1842|1842|1840|164
1627399670000|2021-07-27 15:27:50|1842.5|1841.5|1843|1841.5|1843|1842|1842.5|1841|87
1627399680000|2021-07-27 15:28:00|1842.5|1841|1842.5|1841|1842.5|1841|1842.5|1841|0
1627399690000|2021-07-27 15:28:10|1843|1841.5|1842.5|1841|1843|1841.5|1842.5|1841|0
1627399700000|2021-07-27 15:28:20|1843|1841.5|1843|1841.5|1843|1841.5|1843|1841.5|0
1627399710000|2021-07-27 15:28:30|1842.5|1841|1842.5|1841|1842.5|1841|1842.5|1841|0
1627399740000|2021-07-27 15:29:00|1842|1840.5|1842|1840.5|1842.5|1841|1842|1840|1
1627399750000|2021-07-27 15:29:10|1842.5|1841|1843|1841.5|1843|1841.5|1841.5|1840.5|75
1627399760000|2021-07-27 15:29:20|1842.5|1841|1843|1841.5|1843|1841.5|1842|1841|0
1627399770000|2021-07-27 15:29:30|1842.5|1842|1842.5|1841|1843|1842|1842.5|1840.5|75
1627399780000|2021-07-27 15:29:40|1842|1840.5|1843|1841|1843|1841|1842|1840.5|0
1627399790000|2021-07-27 15:29:50|1842.5|1841.5|1844.5|1842.5|1844.5|1843|1842.5|1841.5|20
1627455620000|2021-07-28 07:00:20|1841|1826|1838|1833.5|1841|1833.5|1837|1826|999
1627455630000|2021-07-28 07:00:30|||||||||797
1627455640000|2021-07-28 07:00:40|||||||||32
1627455650000|2021-07-28 07:00:50|1837.5||1837.5||1837.5||1837.5||0
1627455660000|2021-07-28 07:01:00|||||||||22
1627455670000|2021-07-28 07:01:10|1838|1834|1841|1837|1842.5|1839|1838|1834|568
1627455680000|2021-07-28 07:01:20|1840.5|1835|1839.5|1834.5|1840.5|1837|1839.5|1833.5|0
1627455700000|2021-07-28 07:01:40|1839||1839||1839||1839||0
1627455720000|2021-07-28 07:02:00|1838.5|1835|1838.5|1834.5|1838.5|1835.5|1838.5|1834.5|0
1627455730000|2021-07-28 07:02:10||1835||1835||1835.5||1834.5|0
1627455740000|2021-07-28 07:02:20||1834.5||1834.5||1835||1834.5|26
1627455750000|2021-07-28 07:02:30|||||||||83
1627455760000|2021-07-28 07:02:40||1835||1835||1835.5||1834.5|43
1627455770000|2021-07-28 07:02:50|1840||1840||1840||1840||28
1627455780000|2021-07-28 07:03:00|||||||||2
1627455800000|2021-07-28 07:03:20||1835.5||1835.5||1835.5||1835.5|0
1627455810000|2021-07-28 07:03:30|1840.5|1836|1841|1836.5|1841|1836.5|1840.5|1836|24
1627455820000|2021-07-28 07:03:40|1840.5|1835.5|1840.5|1835.5|1840.5|1835.5|1840.5|1835|8
1627455830000|2021-07-28 07:03:50|1841|1836|1841|1836.5|1841|1836.5|1841|1836|0
1627455840000|2021-07-28 07:04:00||1837||1837||1837||1837|1
1627455860000|2021-07-28 07:04:20|1840.5|1836|1840.5|1836.5|1840.5|1836.5|1840.5|1836|330
1627455870000|2021-07-28 07:04:30|||||||||187
1627455900000|2021-07-28 07:05:00|1840|1837|1840.5|1838|1840.5|1838|1840|1837|37
1627455930000|2021-07-28 07:05:30|1840||1840||1840||1840||0
1627455950000|2021-07-28 07:05:50|1840.5|1838.5|1843.5|1841|1845|1841|1840.5|1838.5|1886
1627455960000|2021-07-28 07:06:00|1843|1840|1843|1839.5|1843|1840|1843|1839|390
1627455970000|2021-07-28 07:06:10|1842|1839|1842|1837.5|1842|1839|1842|1837.5|204
1627455990000|2021-07-28 07:06:30|||||||||74
1627456000000|2021-07-28 07:06:40||1838||1838||1838||1838|0
1627456010000|2021-07-28 07:06:50|1841|1838.5|1841|1838.5|1843|1839|1841|1838.5|18
1627456020000|2021-07-28 07:07:00|1843|1839|1843.5|1840.5|1844|1840.5|1841|1839|87
1627456030000|2021-07-28 07:07:10|1844.5|1840|1843.5|1840|1845|1841|1843.5|1840|54
1627456050000|2021-07-28 07:07:30|1843||1843||1843||1843||0
1627456060000|2021-07-28 07:07:40||1840.5||1840.5||1840.5||1840.5|0
1627456070000|2021-07-28 07:07:50|1843.5|1841|1845.5|1843.5|1845.5|1843.5|1843|1841|2826
1627456080000|2021-07-28 07:08:00|1846.5|1844|1848|1844.5|1848|1844.5|1846.5|1844|494
1627456090000|2021-07-28 07:08:10|1847.5|1845|1847.5|1845.5|1848|1846|1847|1845|232
1627456100000|2021-07-28 07:08:20|||||||||4
1627456120000|2021-07-28 07:08:40|1849|1846|1849.5|1848|1850.5|1848|1849|1846|486
1627456140000|2021-07-28 07:09:00|1850.5|1848.5|1852|1849.5|1852|1849.5|1849.5|1848|687
1627456150000|2021-07-28 07:09:10||1850||1850||1850||1850|0
1627456170000|2021-07-28 07:09:30|||||||||107
1627456190000|2021-07-28 07:09:50|1851.5|1849.5|1852|1850|1852|1850|1851.5|1849.5|1588
1627456210000|2021-07-28 07:10:10||1850.5||1850.5||1851||1850|60
1627456220000|2021-07-28 07:10:20|1853|1851|1856.5|1853.5|1857|1853.5|1853|1851|323
1627456230000|2021-07-28 07:10:30|1857|1854|1857|1855.5|1857|1855.5|1857|1854|0
1627456240000|2021-07-28 07:10:40|1856.5|1855|1856|1855|1856.5|1855.5|1855.5|1854|1759
1627456250000|2021-07-28 07:10:50|1855.5|1854|1853|1850|1855.5|1854|1853|1849.5|502
1627456260000|2021-07-28 07:11:00||1850.5||1852||1852||1850.5|9
1627456270000|2021-07-28 07:11:10|1855|1852.5|1855.5|1853|1856|1853|1855|1852|79
1627456280000|2021-07-28 07:11:20|||||||||109
1627456310000|2021-07-28 07:11:50|1855||1854.5||1855||1854.5||27
1627456320000|2021-07-28 07:12:00|1854|1852.5|1853.5|1851|1854|1852.5|1853.5|1850.5|345
1627456330000|2021-07-28 07:12:10|1853|1851.5|1853.5|1851.5|1853.5|1851.5|1852|1850.5|566
1627456340000|2021-07-28 07:12:20|1853|1851|1853|1850|1853|1851|1853|1849.5|693
1627456350000|2021-07-28 07:12:30||1850.5||1851||1851||1850.5|0
1627456360000|2021-07-28 07:12:40||1850||1850.5||1850.5||1850|683
1627456370000|2021-07-28 07:12:50|1852.5|1850|1852|1850|1852.5|1850.5|1852|1850|653
1627456430000|2021-07-28 07:13:50|1851.5|1848.5|1851|1848|1851.5|1848.5|1851|1847.5|178
1627456450000|2021-07-28 07:14:10|1850.5|1848.5|1851|1848.5|1851.5|1848.5|1850|1848.5|0
1627456460000|2021-07-28 07:14:20|||||||||334
1627456470000|2021-07-28 07:14:30|1851.5|1849|1851.5|1849|1851.5|1849|1851.5|1849|0
1627456490000|2021-07-28 07:14:50|1851||1851||1851||1851||0
1627456500000|2021-07-28 07:15:00|||||||||136
1627456560000|2021-07-28 07:16:00||1849.5||1849.5||1849.5||1849.5|89
1627456570000|2021-07-28 07:16:10|1850.5|1849|1851|1849|1851|1849|1850.5|1849|623
1627456580000|2021-07-28 07:16:20|1851.5|1849.5|1853.5|1850.5|1853.5|1850.5|1851|1849.5|288
1627456590000|2021-07-28 07:16:30|1853|1851|1855|1853.5|1855|1853.5|1853|1851|704
1627456610000|2021-07-28 07:16:50|||||||||26
1627456630000|2021-07-28 07:17:10|1855.5|1854|1855.5|1854|1855.5|1854|1855.5|1853.5|261
1627456680000|2021-07-28 07:18:00|1855|1853.5|1858|1855.5|1858.5|1855.5|1855|1853.5|1991
1627456690000|2021-07-28 07:18:10|1858.5|1856|1859.5|1857|1860|1857.5|1858.5|1856|0
1627456720000|2021-07-28 07:18:40|1859||1859||1859||1859||0
1627456750000|2021-07-28 07:19:10|1858|1856|1857.5|1855.5|1858|1856|1857|1855.5|642
1627456760000|2021-07-28 07:19:20|1858.5|1856.5|1857.5|1855.5|1859|1856.5|1857.5|1855.5|127
1627456770000|2021-07-28 07:19:30|1857|1856|1857.5|1856|1857.5|1856.5|1857|1856|97
1627456780000|2021-07-28 07:19:40|1857|1855.5|1857.5|1855.5|1857.5|1855.5|1857|1855.5|232
1627456790000|2021-07-28 07:19:50||1856||1856||1856.5||1855.5|21
1627456800000|2021-07-28 07:20:00|1858.5|1856.5|1860|1858|1860.5|1858|1858.5|1856.5|58
1627456820000|2021-07-28 07:20:20|1859.5|1857|1858|1856|1859.5|1857|1858|1855.5|1735
1627456830000|2021-07-28 07:20:30|1857.5|1855.5|1854.5|1852|1857.5|1855.5|1854.5|1851.5|2278
1627456860000|2021-07-28 07:21:00|1855|1853|1856.5|1854|1857|1854|1855|1852.5|371
1627456870000|2021-07-28 07:21:10|1857||1857||1857||1857||0
1627456890000|2021-07-28 07:21:30|1856.5|1854.5|1857.5|1855.5|1857.5|1856|1856|1854.5|883
1627456900000|2021-07-28 07:21:40|1857|1855|1857.5|1855|1857.5|1855|1857|1855|319
1627456920000|2021-07-28 07:22:00|1857|1854|1856|1854|1857|1854|1855.5|1854|0
1627456960000|2021-07-28 07:22:40|1856.5|1854.5|1856|1854.5|1856.5|1855|1856|1854|275
1627456970000|2021-07-28 07:22:50||1854||1854||1854||1854|0
1627456980000|2021-07-28 07:23:00|||||||||60
1627456990000|2021-07-28 07:23:10|1856.5|1854.5|1857.5|1855.5|1857.5|1855.5|1856.5|1854.5|344
1627457000000|2021-07-28 07:23:20|1857|1856|1857.5|1855.5|1857.5|1856|1857|1855.5|143
1627457010000|2021-07-28 07:23:30|1857||1857||1857||1857||0
1627457020000|2021-07-28 07:23:40|1856.5|1855|1856|1855|1856.5|1855|1856|1855|658
1627457030000|2021-07-28 07:23:50|1855.5|1854|1856|1854.5|1856|1854.5|1855.5|1854|214
1627457040000|2021-07-28 07:24:00|1857||1856||1857||1856||37
1627457060000|2021-07-28 07:24:20|1855.5|1854|1855.5|1853.5|1855.5|1854|1855.5|1853|18
1627457070000|2021-07-28 07:24:30|1854|1853|1854|1853|1854|1853|1854|1852.5|629
1627457080000|2021-07-28 07:24:40|||||||||16
1627457100000|2021-07-28 07:25:00|1853|1852.5|1852.5|1850.5|1853|1852.5|1852.5|1850|224
1627457110000|2021-07-28 07:25:10||1850||1850.5||1850.5||1850|0
1627457150000|2021-07-28 07:25:50|1852|1850|1850|1848|1852.5|1850|1850|1848|345
1627457160000|2021-07-28 07:26:00|1850.5|1848.5|1852|1849.5|1852|1849.5|1850|1848.5|311
1627457170000|2021-07-28 07:26:10||1850||1850||1850||1850|0
1627457180000|2021-07-28 07:26:20||1849||1849||1849||1848.5|206
1627457190000|2021-07-28 07:26:30||1849.5||1849.5||1849.5||1849.5|0
1627457220000|2021-07-28 07:27:00|1852.5|1850|1856|1854|1857|1854|1852|1849.5|641
1627457230000|2021-07-28 07:27:10|||||||||555
1627457240000|2021-07-28 07:27:20||1854.5||1854.5||1854.5||1854.5|0
1627457280000|2021-07-28 07:28:00|1855.5|1853.5|1854|1852.5|1855.5|1853.5|1854|1852|329
1627457330000|2021-07-28 07:28:50|1853.5|1851.5|1853.5|1851.5|1853.5|1851.5|1853.5|1851.5|102
1627457360000|2021-07-28 07:29:20|||||||||74
1627457370000|2021-07-28 07:29:30|1853|1851|1851.5|1849.5|1853|1851|1851.5|1849|105
1627457420000|2021-07-28 07:30:20|1851|1850|1851.5|1850|1851.5|1850|1851|1850|0
1627457450000|2021-07-28 07:30:50|1851|1849.5|1850.5|1847.5|1851|1849.5|1850|1847.5|276
1627457460000|2021-07-28 07:31:00|1850|1848|1851|1848.5|1851.5|1848.5|1850|1848|0
1627457480000|2021-07-28 07:31:20|1850.5|1848|1851|1848.5|1851|1848.5|1850.5|1848|0
1627457490000|2021-07-28 07:31:30|1850||1850||1850||1850||0
1627457500000|2021-07-28 07:31:40|1851|1849|1851|1849|1851|1849|1851|1849|59
1627457510000|2021-07-28 07:31:50|1850.5||1850||1850.5||1850||0
1627457520000|2021-07-28 07:32:00|1849.5|1848.5|1849.5|1847.5|1849.5|1848.5|1849.5|1847.5|742
1627457530000|2021-07-28 07:32:10|1849|1847|1848.5|1846|1849|1847.5|1848.5|1845.5|795
1627457540000|2021-07-28 07:32:20|1848||1847.5||1848||1847.5||0
1627457550000|2021-07-28 07:32:30|||||||||238
1627457560000|2021-07-28 07:32:40|1846.5|1845|1846|1844|1846.5|1845|1846|1843.5|312
1627457570000|2021-07-28 07:32:50|1845.5||1846||1846||1845.5||0
1627457580000|2021-07-28 07:33:00||1844.5||1844.5||1844.5||1844.5|0
1627457590000|2021-07-28 07:33:10|||||||||10
1627457620000|2021-07-28 07:33:40|1845.5|1844|1845.5|1844|1846.5|1845|1844.5|1843.5|639
1627457650000|2021-07-28 07:34:10||1844.5||1844||1845||1843.5|13695
1627457660000|2021-07-28 07:34:20|||||||||76
1627457670000|2021-07-28 07:34:30|1846|1844.5|1848|1846.5|1848.5|1846.5|1845.5|1844.5|583
1627457680000|2021-07-28 07:34:40|1848.5|1847|1848.5|1846.5|1848.5|1847|1848.5|1846.5|0
1627457690000|2021-07-28 07:34:50||1847||1847||1847||1847|32
1627457700000|2021-07-28 07:35:00||1846.5||1846.5||1846.5||1846.5|2
1627457720000|2021-07-28 07:35:20|1848|1845.5|1847|1844.5|1848|1845.5|1847|1844.5|448
1627457730000|2021-07-28 07:35:30|1847.5|1845.5|1851|1848.5|1851|1848.5|1847|1845|1773
1627457770000|2021-07-28 07:36:10|1850.5||1850.5||1850.5||1850.5||0
1627457810000|2021-07-28 07:36:50|1851|1849|1852|1850.5|1852|1850.5|1850.5|1849|234
1627457850000|2021-07-28 07:37:30|1851.5|1849.5|1850.5|1848.5|1851.5|1849.5|1850.5|1848.5|752
1627457890000|2021-07-28 07:38:10|1850|1847|1848.5|1846.5|1850|1847|1848.5|1846|341
1627458000000|2021-07-28 07:40:00|||||||||800
1627458030000|2021-07-28 07:40:30|||||||||398
1627458060000|2021-07-28 07:41:00|1848||1848||1848||1848||0
1627458120000|2021-07-28 07:42:00|||||||||566
1627458160000|2021-07-28 07:42:40|1847.5||1847.5||1847.5||1847.5||0
1627458240000|2021-07-28 07:44:00|1848|1847|1849.5|1848|1849.5|1848|1847.5|1846.5|886
1627458310000|2021-07-28 07:45:10|1849|1847|1848.5|1848|1849|1848|1848.5|1846.5|507
1627458320000|2021-07-28 07:45:20|1849||1849||1849.5||1849||0
1627458360000|2021-07-28 07:46:00|1848.5||1848.5||1848.5||1848.5||25
1627458370000|2021-07-28 07:46:10|||||||||52
1627458380000|2021-07-28 07:46:20|||||||||2
1627458390000|2021-07-28 07:46:30|1849|1848.5|1849|1848|1849|1848.5|1848.5|1848|205
1627458400000|2021-07-28 07:46:40|1849.5|1848.5|1850.5|1849.5|1850.5|1849.5|1849.5|1848.5|385
1627458420000|2021-07-28 07:47:00|||||||||264
1627458470000|2021-07-28 07:47:50|1851|1850|1853.5|1851|1853.5|1851|1851|1850|1338
1627458490000|2021-07-28 07:48:10|1854|1852|1855.5|1854|1856.5|1854|1854|1852|815
1627458500000|2021-07-28 07:48:20|||||||||55
1627458510000|2021-07-28 07:48:30|||||||||1
1627458670000|2021-07-28 07:51:10|1856|1854.5|1857.5|1855.5|1858.5|1855.5|1856|1854.5|606
1627458700000|2021-07-28 07:51:40|||||||||82
1627458730000|2021-07-28 07:52:10|1857|1855|1855|1854|1857|1855|1855|1853|3020
1627458760000|2021-07-28 07:52:40|1854.5|1853|1854|1851.5|1854.5|1853|1854|1851.5|904
1627458770000|2021-07-28 07:52:50|1853.5||1853.5||1853.5||1853.5||0
1627458780000|2021-07-28 07:53:00|||||||||82
1627458820000|2021-07-28 07:53:40||1852||1852||1852||1852|0
1627458840000|2021-07-28 07:54:00|||||||||104
1627458870000|2021-07-28 07:54:30|1854|1852.5|1855|1853|1856|1854|1854|1852|609
1627458880000|2021-07-28 07:54:40||1853.5||1854||1854||1853.5|0
1627458890000|2021-07-28 07:54:50|1856|1854.5|1857|1855.5|1857|1856|1856|1854|1346
1627458900000|2021-07-28 07:55:00|1856.5||1856.5||1856.5||1856.5||15
1627458950000|2021-07-28 07:55:50|1857||1857||1857||1857||0
1627458960000|2021-07-28 07:56:00|||||||||3
1627458970000|2021-07-28 07:56:10|1856.5||1856.5||1856.5||1856.5||0
1627459000000|2021-07-28 07:56:40|1856|1855|1855.5|1854|1856|1855|1855|1854|1081
1627459050000|2021-07-28 07:57:30|1855|1853.5|1854.5|1852.5|1855|1853.5|1854.5|1852.5|91
1627459100000|2021-07-28 07:58:20|||||||||731
1627459190000|2021-07-28 07:59:50|1853.5|1852|1852.5|1850.5|1853.5|1852|1852.5|1850.5|461
1627459200000|2021-07-28 08:00:00|1852||1852||1852||1852||78
1627459210000|2021-07-28 08:00:10||1851||1851||1851||1851|0
1627459240000|2021-07-28 08:00:40|1851.5|1850.5|1851.5|1849.5|1851.5|1850.5|1851.5|1849.5|195
1627459270000|2021-07-28 08:01:10|1852|1850|1854.5|1853|1854.5|1853|1852|1849.5|1066
1627459320000|2021-07-28 08:02:00|1854|1852|1852|1849.5|1854|1852|1852|1849.5|1325
1627459330000|2021-07-28 08:02:10|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|0
1627459360000|2021-07-28 08:02:40|1852|1851|1854|1852.5|1854|1852.5|1851.5|1851|597
1627459380000|2021-07-28 08:03:00|1854.5|1853|1854|1853|1854.5|1853|1854|1853|0
1627459400000|2021-07-28 08:03:20|1853.5|1852.5|1854|1852.5|1854|1852.5|1853.5|1852.5|363
1627459420000|2021-07-28 08:03:40|||||||||2
1627459470000|2021-07-28 08:04:30|1853.5|1851.5|1853|1851.5|1853.5|1851.5|1853|1851.5|149
1627459480000|2021-07-28 08:04:40||1852||1852||1852||1852|0
1627459520000|2021-07-28 08:05:20|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|29
1627459540000|2021-07-28 08:05:40||1852||1851.5||1852||1851.5|119
1627459560000|2021-07-28 08:06:00|1852|1852|1852|1850.5|1852.5|1852|1850.5|1850|2089
1627459580000|2021-07-28 08:06:20|1853|1851|1854.5|1853|1854.5|1853|1852|1851|631
1627459620000|2021-07-28 08:07:00|1854|1852.5|1854|1852|1854.5|1852.5|1853.5|1851.5|746
1627459630000|2021-07-28 08:07:10|1853.5||1853.5||1853.5||1853.5||0
1627459640000|2021-07-28 08:07:20|1853|1852.5|1852.5|1851.5|1853|1852.5|1852.5|1851|366
1627459660000|2021-07-28 08:07:40|1852|1851|1852.5|1851|1852.5|1851.5|1851.5|1850.5|383
1627459670000|2021-07-28 08:07:50|1852||1852||1852||1852||0
1627459680000|2021-07-28 08:08:00|1851.5|1850.5|1852|1850.5|1852|1850.5|1851|1850|367
1627459700000|2021-07-28 08:08:20|1851.5||1851.5||1851.5||1851.5||0
1627459710000|2021-07-28 08:08:30|1852|1851|1852.5|1851|1852.5|1851|1852|1851|32
1627459780000|2021-07-28 08:09:40|1852|1850|1852|1850|1852|1850|1851.5|1850|156
1627459810000|2021-07-28 08:10:10|1851.5||1851.5||1852||1851.5||1
1627459870000|2021-07-28 08:11:10|1852|1850.5|1851.5|1850|1852.5|1851|1851.5|1850|108
1627459880000|2021-07-28 08:11:20|||||||||108
1627459890000|2021-07-28 08:11:30|||||||||146
1627459930000|2021-07-28 08:12:10|1851||1851||1851.5||1851||0
1627459940000|2021-07-28 08:12:20|1851.5|1850.5|1852.5|1851.5|1852.5|1851.5|1851.5|1850.5|372
1627459960000|2021-07-28 08:12:40|1853|1852|1855|1853.5|1855|1854|1853|1852|1150
1627459970000|2021-07-28 08:12:50|1854.5||1854.5||1854.5||1854.5||100
1627459980000|2021-07-28 08:13:00|1855|1854|1856.5|1855|1856.5|1855|1855|1853.5|337
1627460020000|2021-07-28 08:13:40||1855.5||1855.5||1855.5||1855.5|436
1627460090000|2021-07-28 08:14:50|1856|1855|1855.5|1854.5|1856|1855|1855.5|1854.5|892
1627460100000|2021-07-28 08:15:00|1856|1855|1856|1855|1856.5|1855|1856|1855|436
1627460110000|2021-07-28 08:15:10|1856.5|1855.5|1857|1856|1857|1856|1856|1855|529
1627460150000|2021-07-28 08:15:50|1856.5|1855|1855.5|1854|1856.5|1855|1855.5|1854|599
1627460190000|2021-07-28 08:16:30||1854.5||1854.5||1854.5||1854.5|0
1627460200000|2021-07-28 08:16:40|1856|1855|1857|1856|1857|1856|1856|1855|283
1627460230000|2021-07-28 08:17:10||1856.5||1856||1856.5||1856|0
1627460240000|2021-07-28 08:17:20||1856.5||1856||1856.5||1856|376
1627460270000|2021-07-28 08:17:50|1856.5|1855.5|1855|1853.5|1856.5|1855.5|1855|1853.5|283
1627460280000|2021-07-28 08:18:00|1855.5|1854|1855.5|1855|1855.5|1855|1855.5|1854|147
1627460320000|2021-07-28 08:18:40|1855|1854|1855|1853.5|1855|1854|1855|1853.5|82
1627460350000|2021-07-28 08:19:10|1854.5||1854.5||1854.5||1854.5||0
1627460380000|2021-07-28 08:19:40|||||||||40
1627460440000|2021-07-28 08:20:40|1854|1853|1854|1853|1854|1853|1854|1853|38
1627460460000|2021-07-28 08:21:00|||||||||809
1627460490000|2021-07-28 08:21:30|1853.5||1853.5||1853.5||1853.5||0
1627460510000|2021-07-28 08:21:50|1854||1854||1854||1854||730
1627460580000|2021-07-28 08:23:00||1853.5||1853||1853.5||1853|300
1627460610000|2021-07-28 08:23:30||1853.5||1853.5||1853.5||1853|117
1627460620000|2021-07-28 08:23:40|1854.5|1854|1857.5|1855.5|1857.5|1855.5|1854.5|1854|315
1627460630000|2021-07-28 08:23:50|1858|1856|1858.5|1858|1858.5|1858|1858|1856|457
1627460640000|2021-07-28 08:24:00|1858|1857|1858|1856.5|1858|1857|1856|1855.5|1175
1627460730000|2021-07-28 08:25:30|1857.5|1856|1856.5|1855.5|1857.5|1856|1856.5|1855.5|1402
1627460750000|2021-07-28 08:25:50|1856|1855|1855|1853.5|1856|1855|1855|1853.5|828
1627460760000|2021-07-28 08:26:00|1854.5|1854|1854.5|1853.5|1854.5|1854|1854.5|1853.5|544
1627460790000|2021-07-28 08:26:30|1855||1854.5||1855||1854.5||47
1627460820000|2021-07-28 08:27:00|||||||||135
1627460830000|2021-07-28 08:27:10|1854|1853|1853.5|1852|1854|1853.5|1853.5|1852|887
1627460840000|2021-07-28 08:27:20||1852.5||1852.5||1852.5||1852.5|0
1627460870000|2021-07-28 08:27:50|1853|1852|1852.5|1851|1853|1852|1852.5|1851|99
1627460880000|2021-07-28 08:28:00|1852||1852||1852||1852||0
1627460900000|2021-07-28 08:28:20|1851.5|1850.5|1850.5|1849|1851.5|1850.5|1850.5|1849|31
1627460910000|2021-07-28 08:28:30|1851|1849.5|1851|1850|1851|1850|1851|1849.5|87
1627460920000|2021-07-28 08:28:40|1850.5|1849|1850.5|1849|1850.5|1849|1850.5|1849|2
1627460940000|2021-07-28 08:29:00|1850|1848.5|1850|1848.5|1850|1848.5|1850|1848|0
1627460950000|2021-07-28 08:29:10|1849.5|1848|1849|1848|1849.5|1848|1849|1848|0
1627460960000|2021-07-28 08:29:20||1848.5||1848||1848.5||1848|268
1627461000000|2021-07-28 08:30:00|1849.5|1848.5|1851|1850|1851|1850|1849.5|1848.5|442
1627461010000|2021-07-28 08:30:10|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850|195
1627461070000|2021-07-28 08:31:10|1852|1851|1853.5|1852|1853.5|1852|1852|1850.5|647
1627461080000|2021-07-28 08:31:20||1852.5||1852.5||1852.5||1852.5|0
1627461100000|2021-07-28 08:31:40|1853|1852|1852.5|1851.5|1853|1852|1852.5|1851.5|457
1627461110000|2021-07-28 08:31:50|1853||1853||1853||1853||0
1627461160000|2021-07-28 08:32:40|||||||||620
1627461170000|2021-07-28 08:32:50|1852.5|1851|1853|1851|1853|1851|1852|1851|103
1627461180000|2021-07-28 08:33:00||1851.5||1852||1852||1851.5|423
1627461230000|2021-07-28 08:33:50|1853.5|1852.5|1856.5|1854.5|1857|1855|1853.5|1852.5|4563
1627461240000|2021-07-28 08:34:00||1855||1855||1855||1855|78
1627461280000|2021-07-28 08:34:40|1856|1855.5|1856|1855|1856|1855.5|1856|1855|150
1627461360000|2021-07-28 08:36:00|1856.5|1855.5|1856|1855|1856.5|1855.5|1856|1855|242
1627461370000|2021-07-28 08:36:10|1856.5|1855.5|1856|1855.5|1856.5|1855.5|1856|1855.5|26
1627461390000|2021-07-28 08:36:30|1856.5||1857||1857.5||1856.5||20
1627461400000|2021-07-28 08:36:40|1857.5|1856|1857.5|1857|1857.5|1857|1857|1856|147
1627461420000|2021-07-28 08:37:00||1856.5||1856.5||1856.5||1856.5|30
1627461430000|2021-07-28 08:37:10|1857|1856|1855.5|1854.5|1857|1856|1855|1854.5|5553
1627461450000|2021-07-28 08:37:30|||||||||115
1627461470000|2021-07-28 08:37:50|1855|1854|1853.5|1852|1855.5|1854|1853.5|1852|870
1627461540000|2021-07-28 08:39:00|||||||||35
1627461590000|2021-07-28 08:39:50|1853|1851.5|1852|1850.5|1853|1851.5|1852|1850|243
1627461610000|2021-07-28 08:40:10|1853|1851|1853|1852|1853|1852|1852|1851|655
1627461620000|2021-07-28 08:40:20|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852.5|263
1627461640000|2021-07-28 08:40:40|||||||||70
1627461650000|2021-07-28 08:40:50|||||||||87
1627461720000|2021-07-28 08:42:00|1853|1852|1853|1851.5|1853|1852|1852|1850.5|1612
1627461740000|2021-07-28 08:42:20|1853.5|1852|1853.5|1852.5|1853.5|1853|1853|1852|304
1627461750000|2021-07-28 08:42:30|||||||||40
1627461760000|2021-07-28 08:42:40|||||||||156
1627461800000|2021-07-28 08:43:20|1853|1852|1853.5|1852|1853.5|1852.5|1852.5|1851.5|1614
1627461840000|2021-07-28 08:44:00|||||||||292
1627461870000|2021-07-28 08:44:30||1852.5||1852||1852.5||1852|1
1627461890000|2021-07-28 08:44:50|1853||1853||1853||1853||0
1627461910000|2021-07-28 08:45:10|1853.5||1853.5||1853.5||1853.5||6
1627461920000|2021-07-28 08:45:20|||||||||8
1627461930000|2021-07-28 08:45:30|||||||||1
1627461940000|2021-07-28 08:45:40|||||||||5
1627461970000|2021-07-28 08:46:10|1854|1852.5|1853|1852|1854.5|1853.5|1853|1852|1496
1627462030000|2021-07-28 08:47:10|||||||||8
1627462040000|2021-07-28 08:47:20|1853.5|1852.5|1854|1853|1854.5|1853|1853.5|1852.5|306
1627462050000|2021-07-28 08:47:30|1854.5|1853.5|1855.5|1854|1855.5|1854.5|1854|1853|1234
1627462060000|2021-07-28 08:47:40|1856|1854.5|1856|1854.5|1856.5|1855|1855.5|1854.5|340
1627462070000|2021-07-28 08:47:50||1855||1855||1855||1855|52
1627462080000|2021-07-28 08:48:00|1856.5|1855.5|1857|1855.5|1857|1855.5|1856|1855|245
1627462100000|2021-07-28 08:48:20|1856.5|1855|1856.5|1855|1856.5|1855.5|1856.5|1855|694
1627462120000|2021-07-28 08:48:40|1855.5|1854.5|1855.5|1855|1855.5|1855|1855.5|1854.5|1318
1627462140000|2021-07-28 08:49:00|1855|1854.5|1854.5|1853|1855.5|1855|1854|1853|2834
1627462150000|2021-07-28 08:49:10|1855|1853.5|1854.5|1853.5|1855|1854|1854.5|1853.5|92
1627462160000|2021-07-28 08:49:20|1855|1854|1855.5|1855|1855.5|1855|1854.5|1854|484
1627462170000|2021-07-28 08:49:30|||||||||1
1627462190000|2021-07-28 08:49:50|||||||||36
1627462200000|2021-07-28 08:50:00|1855|1854.5|1855.5|1854|1855.5|1854.5|1855|1854|763
1627462270000|2021-07-28 08:51:10|1855|1853.5|1854|1853|1855|1853.5|1854|1853|643
1627462310000|2021-07-28 08:51:50|||||||||53
1627462320000|2021-07-28 08:52:00|||||||||579
1627462330000|2021-07-28 08:52:10|1853.5|1852.5|1852.5|1851|1853.5|1852.5|1852.5|1851|200
1627462360000|2021-07-28 08:52:40|1852|1850.5|1852.5|1851|1852.5|1851|1852|1850|0
1627462380000|2021-07-28 08:53:00|1852|1850.5|1851.5|1850|1852|1850.5|1851.5|1850|106
1627462400000|2021-07-28 08:53:20|1852|1850.5|1853.5|1852|1853.5|1852.5|1852|1850|2677
1627462410000|2021-07-28 08:53:30|1853||1853||1853||1853||100
1627462450000|2021-07-28 08:54:10|||||||||1073
1627462470000|2021-07-28 08:54:30|1853.5|1852.5|1853|1852|1853.5|1852.5|1853|1852|151
1627462490000|2021-07-28 08:54:50|||||||||47
1627462500000|2021-07-28 08:55:00|1852.5|1851.5|1852|1851|1852.5|1851.5|1852|1851|745
1627462510000|2021-07-28 08:55:10|||||||||36
1627462520000|2021-07-28 08:55:20|||||||||2
1627462560000|2021-07-28 08:56:00|||||||||248
1627462590000|2021-07-28 08:56:30|||||||||6
1627462620000|2021-07-28 08:57:00|||||||||138
1627462640000|2021-07-28 08:57:20|||||||||10
1627462690000|2021-07-28 08:58:10|||||||||6
1627462700000|2021-07-28 08:58:20|||||||||8
1627462710000|2021-07-28 08:58:30|||||||||44
1627462720000|2021-07-28 08:58:40|||||||||6
1627462730000|2021-07-28 08:58:50|||||||||2
1627462740000|2021-07-28 08:59:00|||||||||6
1627462750000|2021-07-28 08:59:10|1852.5|1851.5|1854.5|1853.5|1855.5|1854|1852.5|1851|2056
1627462770000|2021-07-28 08:59:30|1854|1853|1854.5|1853|1854.5|1853.5|1854|1852|1188
1627462810000|2021-07-28 09:00:10|1855|1853.5|1856|1854.5|1856|1854.5|1855|1853.5|832
1627462840000|2021-07-28 09:00:40|1856.5|1855|1856|1855|1856.5|1855.5|1856|1855|632
1627462870000|2021-07-28 09:01:10|||||||||26
1627462900000|2021-07-28 09:01:40||1855.5||1855||1855.5||1855|84
1627462930000|2021-07-28 09:02:10|||||||||1
1627462960000|2021-07-28 09:02:40|||||||||385
1627462980000|2021-07-28 09:03:00|||||||||2
1627463020000|2021-07-28 09:03:40|1855.5|1854.5|1856|1855|1856|1855|1855.5|1854.5|1140
1627463030000|2021-07-28 09:03:50|1855.5|1854.5|1855.5|1855|1855.5|1855|1855.5|1854.5|0
1627463040000|2021-07-28 09:04:00|1855|1854.5|1855.5|1854.5|1855.5|1854.5|1855|1854|1693
1627463050000|2021-07-28 09:04:10|||||||||1
1627463060000|2021-07-28 09:04:20|1855|1855|1855.5|1854.5|1855.5|1855|1855|1854.5|413
1627463100000|2021-07-28 09:05:00|||||||||1
1627463140000|2021-07-28 09:05:40|1855|1854|1854.5|1853|1855|1854.5|1854|1853|2373
1627463150000|2021-07-28 09:05:50|1854||1854||1854||1854||78
1627463170000|2021-07-28 09:06:10|||||||||1
1627463190000|2021-07-28 09:06:30|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852.5|303
1627463200000|2021-07-28 09:06:40|1853||1853||1853||1853||0
1627463210000|2021-07-28 09:06:50|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|2
1627463240000|2021-07-28 09:07:20|1853|1852|1854|1853|1854|1853|1852.5|1852|820
1627463340000|2021-07-28 09:09:00|1853.5|1852.5|1852|1850.5|1853.5|1852.5|1851.5|1850|616
1627463380000|2021-07-28 09:09:40|1851.5||1851.5||1851.5||1851.5||0
1627463410000|2021-07-28 09:10:10|1851|1850|1850.5|1849.5|1851|1850|1850.5|1849.5|86
1627463420000|2021-07-28 09:10:20|||||||||21
1627463430000|2021-07-28 09:10:30||1849||1849||1849||1849|0
1627463440000|2021-07-28 09:10:40|1851|1849.5|1853.5|1852.5|1853.5|1853|1851|1849.5|2039
1627463470000|2021-07-28 09:11:10|||||||||50
1627463480000|2021-07-28 09:11:20|||||||||1
1627463530000|2021-07-28 09:12:10||1853||1853||1853||1852.5|204
1627463540000|2021-07-28 09:12:20|||||||||1755
1627463550000|2021-07-28 09:12:30|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1852.5|1851.5|726
1627463570000|2021-07-28 09:12:50|1853||1853||1853||1853||0
1627463580000|2021-07-28 09:13:00|1853.5||1853.5||1853.5||1853||21
1627463590000|2021-07-28 09:13:10|1854|1853|1854|1853|1854.5|1853|1853.5|1852.5|344
1627463600000|2021-07-28 09:13:20|1854.5|1852.5|1855.5|1855|1855.5|1855|1854|1852.5|531
1627463610000|2021-07-28 09:13:30|1856|1855.5|1856|1855.5|1856|1855.5|1856|1855.5|171
1627463640000|2021-07-28 09:14:00|1856.5||1856||1856.5||1856||57
1627463650000|2021-07-28 09:14:10|1856.5|1855|1856.5|1855.5|1856.5|1855.5|1856.5|1855|168
1627463670000|2021-07-28 09:14:30|||||||||326
1627463690000|2021-07-28 09:14:50|1856|1855|1855.5|1854.5|1856.5|1855|1855.5|1854|1383
1627463700000|2021-07-28 09:15:00|1855|1854|1854.5|1853.5|1855|1854.5|1854.5|1853.5|1122
1627463710000|2021-07-28 09:15:10||1854||1854||1854||1853.5|444
1627463720000|2021-07-28 09:15:20|1854|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|0
1627463740000|2021-07-28 09:15:40|1855||1855.5||1855.5||1854.5||343
1627463750000|2021-07-28 09:15:50|1855||1855||1855||1855||0
1627463810000|2021-07-28 09:16:50|||||||||5
1627463830000|2021-07-28 09:17:10|||||||||14
1627463850000|2021-07-28 09:17:30|||||||||160
1627463880000|2021-07-28 09:18:00|1855.5|1854.5|1856.5|1855.5|1856.5|1855.5|1855.5|1854.5|866
1627463910000|2021-07-28 09:18:30|1856|1855|1855.5|1855|1856|1855|1855.5|1854.5|746
1627463930000|2021-07-28 09:18:50|1856|1854.5|1855.5|1854|1856|1854.5|1855|1854|1426
1627463940000|2021-07-28 09:19:00|1855|1853.5|1854.5|1853.5|1855|1853.5|1854|1853.5|500
1627463980000|2021-07-28 09:19:40|1854||1854.5||1854.5||1854||0
1627463990000|2021-07-28 09:19:50|||||||||53
1627464010000|2021-07-28 09:20:10|1854|1853|1854|1852.5|1854|1853|1854|1852|325
1627464020000|2021-07-28 09:20:20|1853.5||1853.5||1853.5||1853.5||0
1627464060000|2021-07-28 09:21:00|1853||1853||1853||1853||0
1627464070000|2021-07-28 09:21:10|1853.5|1853|1854|1852.5|1854|1853|1853|1852.5|531
1627464090000|2021-07-28 09:21:30|1853.5||1853.5||1853.5||1853.5||0
1627464120000|2021-07-28 09:22:00|1854|1853|1854|1853|1854|1853|1854|1852.5|265
1627464150000|2021-07-28 09:22:30|1853.5||1854||1854||1853.5||135
1627464160000|2021-07-28 09:22:40|1853.5||1853.5||1853.5||1853.5||0
1627464200000|2021-07-28 09:23:20|||||||||80
1627464210000|2021-07-28 09:23:30||1852.5||1852.5||1852.5||1852.5|31
1627464310000|2021-07-28 09:25:10|1854|1853|1856|1854.5|1856|1854.5|1854|1852.5|2741
1627464320000|2021-07-28 09:25:20|1855.5||1855.5||1855.5||1855.5||3
1627464470000|2021-07-28 09:27:50|1856|1855|1859|1857.5|1859.5|1857.5|1855.5|1854.5|896
1627464520000|2021-07-28 09:28:40|1858.5|1857|1857.5|1856|1858.5|1857|1857.5|1856|2180
1627464540000|2021-07-28 09:29:00|1857|1855.5|1856.5|1855.5|1857|1855.5|1856.5|1855.5|674
1627464550000|2021-07-28 09:29:10|||||||||35
1627464590000|2021-07-28 09:29:50|||||||||54
1627464600000|2021-07-28 09:30:00|||||||||82
1627464680000|2021-07-28 09:31:20|1856|1855|1856.5|1855|1856.5|1855|1856|1855|773
1627464720000|2021-07-28 09:32:00|||||||||135
1627464770000|2021-07-28 09:32:50|1856|1855.5|1857|1856|1857|1856|1856|1855.5|879
1627464780000|2021-07-28 09:33:00|1856.5|1855.5|1856.5|1856|1856.5|1856|1856.5|1855.5|3
1627464820000|2021-07-28 09:33:40|||||||||70
1627464830000|2021-07-28 09:33:50|1856|1855.5|1856|1855|1856|1855.5|1856|1855|549
1627464870000|2021-07-28 09:34:30|1855.5|1854.5|1855|1853.5|1856|1854.5|1855|1853.5|1507
1627464900000|2021-07-28 09:35:00|||||||||600
1627464970000|2021-07-28 09:36:10|1855.5|1854|1855|1853.5|1855.5|1854.5|1855|1853.5|840
1627464990000|2021-07-28 09:36:30|||||||||151
1627465050000|2021-07-28 09:37:30|1855.5|1854|1855|1853.5|1855.5|1854.5|1855|1853.5|689
1627465070000|2021-07-28 09:37:50|1855.5|1854|1856|1855|1856.5|1855.5|1855|1854|408
1627465130000|2021-07-28 09:38:50|1855.5|1854.5|1855|1853.5|1855.5|1854.5|1855|1853.5|919
1627465190000|2021-07-28 09:39:50|||||||||54
1627465200000|2021-07-28 09:40:00|||||||||524
1627465210000|2021-07-28 09:40:10|1854.5|1853|1854|1853|1854.5|1853|1854|1853|637
1627465300000|2021-07-28 09:41:40|1854.5|1853.5|1855|1854|1855.5|1854|1854|1853.5|643
1627465310000|2021-07-28 09:41:50|1854.5|1853.5|1854.5|1853|1854.5|1853.5|1854.5|1853|562
1627465330000|2021-07-28 09:42:10|1854||1854||1854||1854||0
1627465360000|2021-07-28 09:42:40|1853.5|1852.5|1853|1852|1853.5|1852.5|1853|1851|763
1627465440000|2021-07-28 09:44:00|1852.5|1851.5|1852.5|1851|1852.5|1852|1852.5|1851|248
1627465450000|2021-07-28 09:44:10|||||||||3
1627465460000|2021-07-28 09:44:20|1852||1852||1852||1852||0
1627465490000|2021-07-28 09:44:50|1851.5|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850.5|480
1627465500000|2021-07-28 09:45:00|1851|1850|1851|1849.5|1851|1850|1851|1849.5|32
1627465520000|2021-07-28 09:45:20|1851.5|1850|1852.5|1851|1852.5|1851.5|1851.5|1850|1225
1627465550000|2021-07-28 09:45:50||1851.5||1851.5||1851.5||1851.5|1
1627465570000|2021-07-28 09:46:10|||||||||317
1627465580000|2021-07-28 09:46:20|||||||||214
1627465640000|2021-07-28 09:47:20|||||||||27
1627465650000|2021-07-28 09:47:30|1852||1852||1852.5||1852||150
1627465680000|2021-07-28 09:48:00|1852.5|1852|1853|1852|1853|1852|1852.5|1852|467
1627465710000|2021-07-28 09:48:30|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|384
1627465730000|2021-07-28 09:48:50|1852|1851|1851.5|1850|1852|1851|1851|1849.5|2281
1627465740000|2021-07-28 09:49:00|1851||1851||1851||1851||18
1627465750000|2021-07-28 09:49:10|||||||||250
1627465790000|2021-07-28 09:49:50|||||||||74
1627465800000|2021-07-28 09:50:00|1850.5|1849.5|1849|1847.5|1850.5|1849.5|1849|1847|1108
1627465820000|2021-07-28 09:50:20|1849.5|1848.5|1851.5|1850|1851.5|1850.5|1849.5|1847.5|2616
1627465850000|2021-07-28 09:50:50|1851||1851||1851||1851||0
1627465860000|2021-07-28 09:51:00|||||||||80
1627465940000|2021-07-28 09:52:20|||||||||54
1627465960000|2021-07-28 09:52:40|1850.5|1849.5|1851|1849.5|1851|1849.5|1850.5|1849|518
1627466010000|2021-07-28 09:53:30|||||||||7
1627466020000|2021-07-28 09:53:40|1851.5|1850|1853.5|1852|1853.5|1852|1851.5|1850|1014
1627466030000|2021-07-28 09:53:50|||||||||275
1627466040000|2021-07-28 09:54:00||1852.5||1852||1852.5||1852|124
1627466060000|2021-07-28 09:54:20|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|339
1627466070000|2021-07-28 09:54:30|1854.5|1853|1856.5|1855|1856.5|1855|1854.5|1853|1002
1627466080000|2021-07-28 09:54:40|1856|1854.5|1855|1854|1856|1855|1855|1854|1343
1627466090000|2021-07-28 09:54:50||1854.5||1854.5||1854.5||1854.5|37
1627466120000|2021-07-28 09:55:20||1854||1854||1854||1854|599
1627466140000|2021-07-28 09:55:40|1855.5|1854.5|1856|1854.5|1856|1854.5|1855.5|1854.5|1256
1627466170000|2021-07-28 09:56:10||1855||1855||1855||1855|0
1627466240000|2021-07-28 09:57:20|1855.5|1855.5|1855.5|1855|1855.5|1855.5|1855.5|1855|454
1627466250000|2021-07-28 09:57:30|1855|1854.5|1854.5|1853.5|1855|1854.5|1854.5|1853.5|647
1627466280000|2021-07-28 09:58:00|1854||1854||1854||1854||0
1627466300000|2021-07-28 09:58:20|||||||||65
1627466350000|2021-07-28 09:59:10||1853||1853.5||1853.5||1853|320
1627466360000|2021-07-28 09:59:20||1853||1853||1853||1853|233
1627466390000|2021-07-28 09:59:50|||||||||54
1627466420000|2021-07-28 10:00:20|1854.5|1853.5|1855|1854|1855|1854|1854.5|1853|1199
1627466440000|2021-07-28 10:00:40|||||||||20
1627466460000|2021-07-28 10:01:00|1855.5|1854.5|1856|1855|1856.5|1855.5|1855.5|1854.5|560
1627466480000|2021-07-28 10:01:20|||||||||1
1627466510000|2021-07-28 10:01:50|1855.5|1854.5|1855.5|1854.5|1856|1855|1855.5|1854|1021
1627466520000|2021-07-28 10:02:00|1855|1854|1855.5|1854|1855.5|1854|1855|1854|449
1627466540000|2021-07-28 10:02:20|1856.5|1854.5|1856.5|1855.5|1856.5|1855.5|1856.5|1854.5|480
1627466550000|2021-07-28 10:02:30|||||||||60
1627466560000|2021-07-28 10:02:40|1856|1855|1856|1854.5|1856|1855|1855.5|1854.5|329
1627466570000|2021-07-28 10:02:50|1855.5||1855||1855.5||1855||3
1627466580000|2021-07-28 10:03:00|1855.5|1854|1854.5|1853|1855.5|1854.5|1854.5|1853|807
1627466660000|2021-07-28 10:04:20|||||||||420
1627466690000|2021-07-28 10:04:50|1854|1852.5|1853|1851.5|1854.5|1852.5|1853|1851.5|262
1627466700000|2021-07-28 10:05:00|1853.5||1853.5||1853.5||1853.5||96
1627466720000|2021-07-28 10:05:20|||||||||195
1627466840000|2021-07-28 10:07:20|||||||||133
1627466870000|2021-07-28 10:07:50|||||||||99
1627466910000|2021-07-28 10:08:30|||||||||333
1627466920000|2021-07-28 10:08:40|||||||||141
1627466980000|2021-07-28 10:09:40|||||||||62
1627466990000|2021-07-28 10:09:50|||||||||54
1627467000000|2021-07-28 10:10:00||1852||1851.5||1852||1851.5|1
1627467010000|2021-07-28 10:10:10|1853||1852.5||1853||1852.5||197
1627467020000|2021-07-28 10:10:20|||||||||3625
1627467080000|2021-07-28 10:11:20|||||||||180
1627467130000|2021-07-28 10:12:10|1853|1852|1854|1852|1854|1853.5|1853|1851.5|835
1627467170000|2021-07-28 10:12:50|1853.5||1853.5||1853.5||1853.5||0
1627467240000|2021-07-28 10:14:00|||||||||70
1627467270000|2021-07-28 10:14:30|1853|1851.5|1853.5|1852.5|1853.5|1852.5|1853|1851.5|743
1627467340000|2021-07-28 10:15:40|1853|1852|1852.5|1851.5|1853|1852.5|1852.5|1851.5|431
1627467350000|2021-07-28 10:15:50|||||||||400
1627467360000|2021-07-28 10:16:00|||||||||1679
1627467370000|2021-07-28 10:16:10|1852|1851|1853.5|1852|1853.5|1852|1852|1851|229
1627467380000|2021-07-28 10:16:20||1852.5||1852.5||1852.5||1852.5|0
1627467390000|2021-07-28 10:16:30|||||||||12
1627467430000|2021-07-28 10:17:10|1853|1852|1853.5|1852|1853.5|1852|1852.5|1851|515
1627467440000|2021-07-28 10:17:20|1853||1853||1853||1853||0
1627467450000|2021-07-28 10:17:30|||||||||1500
1627467460000|2021-07-28 10:17:40|||||||||214
1627467500000|2021-07-28 10:18:20|||||||||54
1627467510000|2021-07-28 10:18:30|1853.5|1852.5|1853|1852.5|1853.5|1852.5|1853|1852.5|303
1627467530000|2021-07-28 10:18:50||1852||1852||1852||1851.5|513
1627467550000|2021-07-28 10:19:10|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|141
1627467580000|2021-07-28 10:19:40|1854|1853|1853.5|1853|1854|1853|1853.5|1852.5|262
1627467590000|2021-07-28 10:19:50|||||||||54
1627467630000|2021-07-28 10:20:30|||||||||40
1627467640000|2021-07-28 10:20:40|1853|1852.5|1853.5|1852|1853.5|1853|1853|1852|266
1627467650000|2021-07-28 10:20:50||1852.5||1852.5||1852.5||1852.5|0
1627467690000|2021-07-28 10:21:30|||||||||82
1627467700000|2021-07-28 10:21:40|||||||||8
1627467760000|2021-07-28 10:22:40|||||||||47
1627467780000|2021-07-28 10:23:00|1853|1852|1853|1852|1853|1852|1853|1852|163
1627467830000|2021-07-28 10:23:50|||||||||144
1627467870000|2021-07-28 10:24:30|1852.5|1851.5|1851.5|1850|1853|1852|1851.5|1850|1213
1627467890000|2021-07-28 10:24:50|||||||||38
1627467900000|2021-07-28 10:25:00|||||||||2
1627467950000|2021-07-28 10:25:50|||||||||6
1627467960000|2021-07-28 10:26:00|||||||||11
1627467970000|2021-07-28 10:26:10|||||||||5
1627468190000|2021-07-28 10:29:50|1852|1850.5|1849.5|1848.5|1852|1851.5|1849.5|1848.5|4584
1627468200000|2021-07-28 10:30:00|1850|1848|1850.5|1849.5|1851|1849.5|1849.5|1848|1529
1627468210000|2021-07-28 10:30:10|1851|1850|1851|1850|1851|1850|1851|1850|185
1627468220000|2021-07-28 10:30:20|1850.5|1849.5|1851.5|1850.5|1851.5|1850.5|1850.5|1849.5|1033
1627468230000|2021-07-28 10:30:30|1851|1850|1851|1849|1851|1850|1851|1849|306
1627468240000|2021-07-28 10:30:40||1849.5||1849.5||1849.5||1849.5|339
1627468270000|2021-07-28 10:31:10||1849||1849||1849||1849|23
1627468280000|2021-07-28 10:31:20|1850.5|1850|1849.5|1848|1850.5|1850|1849.5|1848|4691
1627468290000|2021-07-28 10:31:30|1850|1847.5|1850|1848|1850.5|1849.5|1850|1847.5|2275
1627468300000|2021-07-28 10:31:40|1850.5|1848.5|1851|1850|1851|1850.5|1849.5|1848|3125
1627468310000|2021-07-28 10:31:50|1851.5|1850.5|1852|1850.5|1852|1850.5|1851|1850|841
1627468320000|2021-07-28 10:32:00|1852.5|1851|1853|1851.5|1853.5|1851.5|1852|1851|712
1627468330000|2021-07-28 10:32:10|1853.5|1852|1853|1852|1853.5|1852|1853|1852|264
1627468340000|2021-07-28 10:32:20|1853.5||1853||1853.5||1853||707
1627468350000|2021-07-28 10:32:30|||||||||22
1627468360000|2021-07-28 10:32:40|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1851.5|1850.5|1898
1627468370000|2021-07-28 10:32:50|1852.5|1851|1853|1852|1853|1852|1852.5|1851|542
1627468380000|2021-07-28 10:33:00|||||||||250
1627468390000|2021-07-28 10:33:10|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|219
1627468400000|2021-07-28 10:33:20|1854|1853|1854.5|1853.5|1854.5|1853.5|1854|1852.5|621
1627468410000|2021-07-28 10:33:30|1855|1854|1855.5|1854|1855.5|1854.5|1854.5|1853.5|777
1627468420000|2021-07-28 10:33:40|1855|1853|1854|1853|1855|1853.5|1854|1853|1146
1627468430000|2021-07-28 10:33:50|1854.5||1854||1854.5||1854||88
1627468440000|2021-07-28 10:34:00|1854.5|1853.5|1855|1853.5|1855.5|1854|1854|1853.5|1555
1627468450000|2021-07-28 10:34:10|1855.5|1854|1855|1853.5|1855.5|1854.5|1854.5|1853.5|12346
1627468460000|2021-07-28 10:34:20|1855.5|1854|1855|1854|1855.5|1854|1855|1854|138
1627468470000|2021-07-28 10:34:30|1854.5|1853.5|1854|1853|1854.5|1853.5|1853.5|1853|5207
1627468480000|2021-07-28 10:34:40|1853.5|1852.5|1853|1852.5|1853.5|1852.5|1852.5|1852|660
1627468500000|2021-07-28 10:35:00||1852||1852||1852||1852|100
1627468510000|2021-07-28 10:35:10|1852|1851.5|1851|1849.5|1852|1851.5|1851|1849.5|1153
1627468520000|2021-07-28 10:35:20||1849||1849.5||1849.5||1849|0
1627468530000|2021-07-28 10:35:30|||||||||207
1627468540000|2021-07-28 10:35:40|1850.5||1850.5||1850.5||1850.5||0
1627468550000|2021-07-28 10:35:50|1850|1848.5|1850.5|1849.5|1850.5|1849.5|1850|1848|180
1627468560000|2021-07-28 10:36:00||1850||1849.5||1850||1849.5|17
1627468570000|2021-07-28 10:36:10||1850||1850||1850||1850|0
1627468600000|2021-07-28 10:36:40|||||||||16
1627468610000|2021-07-28 10:36:50|1849.5|1849.5|1849.5|1849|1849.5|1849.5|1849.5|1848.5|870
1627468620000|2021-07-28 10:37:00||1848.5||1849||1849||1848.5|2306
1627468630000|2021-07-28 10:37:10|||||||||438
1627468640000|2021-07-28 10:37:20|||||||||269
1627468670000|2021-07-28 10:37:50|||||||||20
1627468680000|2021-07-28 10:38:00|1849|1848.5|1849|1848.5|1849.5|1849|1849|1847.5|2129
1627468720000|2021-07-28 10:38:40|||||||||268
1627468730000|2021-07-28 10:38:50|||||||||153
1627468740000|2021-07-28 10:39:00|1849.5|1849|1850|1849.5|1851|1849.5|1849.5|1849|546
1627468750000|2021-07-28 10:39:10|||||||||2
1627468760000|2021-07-28 10:39:20|1851|1850|1851|1850|1851|1850|1851|1850|213
1627468770000|2021-07-28 10:39:30|1850.5||1850.5||1850.5||1850.5||363
1627468780000|2021-07-28 10:39:40|1851|1850.5|1851|1850.5|1851|1850.5|1851|1850.5|1374
1627468790000|2021-07-28 10:39:50|||||||||55
1627468800000|2021-07-28 10:40:00||1850||1850||1850||1850|212
1627468810000|2021-07-28 10:40:10|||||||||67
1627468840000|2021-07-28 10:40:40|1850.5|1849.5|1851|1850|1851|1850|1850.5|1849|967
1627468850000|2021-07-28 10:40:50|||||||||54
1627468870000|2021-07-28 10:41:10|1851.5|1850.5|1852|1851|1852|1851|1851|1850|1120
1627468880000|2021-07-28 10:41:20|1852.5|1851.5|1852|1851.5|1852.5|1851.5|1852|1851.5|45
1627468890000|2021-07-28 10:41:30|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1852.5|1851.5|341
1627468900000|2021-07-28 10:41:40|1853||1853||1853||1853||27
1627468910000|2021-07-28 10:41:50|1852.5|1851.5|1852.5|1851.5|1853|1851.5|1852|1851|135
1627468930000|2021-07-28 10:42:10|1852|1850.5|1852|1851|1852|1851|1851.5|1850.5|181
1627468940000|2021-07-28 10:42:20|1852.5|1851.5|1853|1852|1853|1852|1852.5|1851.5|675
1627468950000|2021-07-28 10:42:30|1853.5|1852.5|1855|1854.5|1855|1854.5|1853.5|1852.5|1279
1627468960000|2021-07-28 10:42:40|1854.5|1854|1853|1852.5|1855|1854|1853|1852.5|1593
1627468970000|2021-07-28 10:42:50|1853.5|1853.5|1854|1853|1854|1853.5|1853|1852.5|3311
1627468980000|2021-07-28 10:43:00|1853.5|1852.5|1853.5|1852|1853.5|1852.5|1853.5|1852|405
1627468990000|2021-07-28 10:43:10|1853|1851|1852.5|1850.5|1853|1851|1852.5|1850.5|121
1627469000000|2021-07-28 10:43:20|1852||1851.5||1852||1851.5||0
1627469010000|2021-07-28 10:43:30|1851|1850|1851|1850|1851|1850|1851|1850|18
1627469020000|2021-07-28 10:43:40|1851.5|1850.5|1852.5|1851.5|1852.5|1851.5|1851.5|1850.5|528
1627469050000|2021-07-28 10:44:10|1853|1852|1853.5|1852|1853.5|1852|1853|1851.5|207
1627469060000|2021-07-28 10:44:20|1853||1852.5||1853||1852.5||200
1627469080000|2021-07-28 10:44:40||1851.5||1851.5||1851.5||1851.5|82
1627469100000|2021-07-28 10:45:00|1852||1852||1852||1852||0
1627469120000|2021-07-28 10:45:20||1851||1850.5||1851||1850.5|226
1627469130000|2021-07-28 10:45:30|1851.5||1851.5||1851.5||1851.5||3
1627469150000|2021-07-28 10:45:50|||||||||59
1627469160000|2021-07-28 10:46:00|||||||||11
1627469170000|2021-07-28 10:46:10|1852|1851|1852|1851|1852|1851|1851.5|1851|130
1627469180000|2021-07-28 10:46:20|1852.5|1851.5|1853|1852.5|1853|1852.5|1852.5|1851.5|618
1627469200000|2021-07-28 10:46:40|||||||||5
1627469220000|2021-07-28 10:47:00|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|154
1627469230000|2021-07-28 10:47:10||1852||1852||1852||1852|105
1627469240000|2021-07-28 10:47:20|||||||||37
1627469250000|2021-07-28 10:47:30|||||||||7
1627469260000|2021-07-28 10:47:40||1851.5||1851.5||1851.5||1851.5|90
1627469270000|2021-07-28 10:47:50|1852||1852||1852||1852||0
1627469290000|2021-07-28 10:48:10|||||||||211
1627469300000|2021-07-28 10:48:20|||||||||1
1627469310000|2021-07-28 10:48:30|1852.5|1852|1852|1851.5|1852.5|1852|1852|1851.5|1963
1627469320000|2021-07-28 10:48:40|1852.5|1852|1853|1852|1853|1852.5|1852.5|1852|954
1627469330000|2021-07-28 10:48:50|1853.5|1851.5|1853.5|1852.5|1853.5|1853|1853|1851.5|1127
1627469340000|2021-07-28 10:49:00|1853|1853|1851.5|1850.5|1853.5|1853|1851.5|1850.5|1926
1627469350000|2021-07-28 10:49:10|1852||1852||1852||1852||0
1627469360000|2021-07-28 10:49:20|1851.5|1850|1850|1849.5|1851.5|1850|1850|1848.5|177
1627469370000|2021-07-28 10:49:30|||||||||2
1627469390000|2021-07-28 10:49:50|1850.5|1850|1852|1851|1852|1851|1850.5|1849.5|1576
1627469400000|2021-07-28 10:50:00|1852.5|1851.5|1852.5|1852|1853|1852|1852|1851.5|905
1627469410000|2021-07-28 10:50:10|||||||||67
1627469420000|2021-07-28 10:50:20|1852|1851.5|1852|1850.5|1852|1851.5|1852|1850.5|91
1627469430000|2021-07-28 10:50:30|1851.5||1851.5||1851.5||1851.5||0
1627469450000|2021-07-28 10:50:50|||||||||148
1627469460000|2021-07-28 10:51:00|1851||1851||1851||1851||0
1627469470000|2021-07-28 10:51:10|1851.5||1851.5||1851.5||1851.5||100
1627469480000|2021-07-28 10:51:20|1851|1851|1852.5|1851.5|1852.5|1851.5|1851|1851|639
1627469510000|2021-07-28 10:51:50|1852||1852||1852||1852||0
1627469520000|2021-07-28 10:52:00||1851||1851||1851.5||1850.5|450
1627469530000|2021-07-28 10:52:10|||||||||186
1627469570000|2021-07-28 10:52:50|1851.5|1850.5|1851|1850.5|1851.5|1850.5|1851|1850|149
1627469580000|2021-07-28 10:53:00|||||||||12
1627469590000|2021-07-28 10:53:10|||||||||85
1627469600000|2021-07-28 10:53:20|1851.5|1851|1852.5|1851.5|1852.5|1851.5|1851.5|1850.5|707
1627469610000|2021-07-28 10:53:30|1852||1852||1852||1852||0
1627469620000|2021-07-28 10:53:40|1851.5|1850.5|1851.5|1850.5|1851.5|1851.5|1851.5|1850.5|126
1627469630000|2021-07-28 10:53:50|1851|1850|1851.5|1850.5|1851.5|1850.5|1851|1849.5|176
1627469640000|2021-07-28 10:54:00|1852.5|1851|1853|1851.5|1853|1851.5|1852.5|1851|218
1627469650000|2021-07-28 10:54:10|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|333
1627469660000|2021-07-28 10:54:20|1853.5|1852.5|1852.5|1851|1853.5|1853|1852.5|1851|503
1627469680000|2021-07-28 10:54:40||1850.5||1850.5||1850.5||1850.5|0
1627469690000|2021-07-28 10:54:50||1851||1851||1851||1851|0
1627469700000|2021-07-28 10:55:00|||||||||667
1627469730000|2021-07-28 10:55:30||1851.5||1851.5||1851.5||1851.5|9
1627469750000|2021-07-28 10:55:50|||||||||205
1627469760000|2021-07-28 10:56:00|1852|1851|1852|1850.5|1852|1851|1852|1850.5|287
1627469770000|2021-07-28 10:56:10|||||||||480
1627469800000|2021-07-28 10:56:40|||||||||2
1627469810000|2021-07-28 10:56:50|1851.5||1851.5||1851.5||1851.5||0
1627469840000|2021-07-28 10:57:20|||||||||7
1627469860000|2021-07-28 10:57:40|1852|1851|1853.5|1852.5|1854|1852.5|1852|1851|1094
1627469870000|2021-07-28 10:57:50|1854|1853|1854|1853|1854|1853|1853.5|1853|171
1627469880000|2021-07-28 10:58:00|1853.5|1852|1853|1852|1853.5|1852|1853|1852|169
1627469890000|2021-07-28 10:58:10|1853.5||1853.5||1853.5||1853.5||0
1627469920000|2021-07-28 10:58:40|1853||1853||1853||1853||0
1627469940000|2021-07-28 10:59:00|||||||||180
1627469960000|2021-07-28 10:59:20|1852.5|1851.5|1852.5|1851|1852.5|1851.5|1852.5|1851|333
1627469970000|2021-07-28 10:59:30|||||||||1
1627469990000|2021-07-28 10:59:50|1852|1850.5|1852.5|1851|1852.5|1851|1852|1850.5|204
1627470010000|2021-07-28 11:00:10|||||||||276
1627470030000|2021-07-28 11:00:30|1852||1852||1852||1852||42
1627470080000|2021-07-28 11:01:20|||||||||115
1627470100000|2021-07-28 11:01:40|1851.5||1852||1852||1851.5||286
1627470120000|2021-07-28 11:02:00|1851.5||1851.5||1851.5||1851.5||0
1627470130000|2021-07-28 11:02:10|1852|1851.5|1852|1850.5|1852|1851.5|1851.5|1850.5|468
1627470150000|2021-07-28 11:02:30|1851.5||1851.5||1851.5||1851.5||43
1627470160000|2021-07-28 11:02:40|||||||||100
1627470170000|2021-07-28 11:02:50|1852|1851|1853.5|1852.5|1853.5|1852.5|1851.5|1851|1083
1627470180000|2021-07-28 11:03:00|||||||||99
1627470190000|2021-07-28 11:03:10|1853|1852|1853|1852|1853.5|1852|1853|1851.5|415
1627470200000|2021-07-28 11:03:20|1852.5|1852.5|1853.5|1852.5|1853.5|1852.5|1852.5|1852.5|160
1627470210000|2021-07-28 11:03:30||1852||1852.5||1852.5||1852|211
1627470220000|2021-07-28 11:03:40|1853||1853||1853||1853||0
1627470240000|2021-07-28 11:04:00||1852||1852||1852||1852|7
1627470250000|2021-07-28 11:04:10|1852.5||1853||1853||1852.5||297
1627470270000|2021-07-28 11:04:30|1852.5|1851.5|1853|1852|1853|1852|1852.5|1851.5|215
1627470310000|2021-07-28 11:05:10|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|82
1627470320000|2021-07-28 11:05:20||1851||1851||1851||1851|0
1627470330000|2021-07-28 11:05:30|1852||1852.5||1852.5||1852||208
1627470360000|2021-07-28 11:06:00|1852|1850.5|1852|1850.5|1852|1850.5|1852|1850.5|0
1627470370000|2021-07-28 11:06:10|||||||||99
1627470380000|2021-07-28 11:06:20|1851.5||1852||1852||1851.5||0
1627470390000|2021-07-28 11:06:30|||||||||499
1627470440000|2021-07-28 11:07:20|||||||||100
1627470460000|2021-07-28 11:07:40||1851||1851||1851||1851|0
1627470480000|2021-07-28 11:08:00|||||||||1081
1627470490000|2021-07-28 11:08:10|1853|1851.5|1852.5|1851.5|1853|1852|1852|1851|2161
1627470550000|2021-07-28 11:09:10|1852|1851|1852.5|1851|1852.5|1851|1852|1850.5|165
1627470590000|2021-07-28 11:09:50|||||||||55
1627470610000|2021-07-28 11:10:10||1851.5||1851.5||1851.5||1851.5|0
1627470640000|2021-07-28 11:10:40|1852|1851|1852|1851|1852|1851|1852|1851|190
1627470650000|2021-07-28 11:10:50|1851.5|1850.5|1851|1850|1851.5|1850.5|1850.5|1849.5|609
1627470730000|2021-07-28 11:12:10|||||||||99
1627470790000|2021-07-28 11:13:10|1851.5|1850.5|1852|1850.5|1852|1851|1851.5|1850.5|1185
1627470870000|2021-07-28 11:14:30|1851.5||1851.5||1851.5||1851.5||0
1627470890000|2021-07-28 11:14:50|1852||1852||1852||1852||0
1627470900000|2021-07-28 11:15:00|||||||||398
1627470910000|2021-07-28 11:15:10|1852.5|1851|1853.5|1852.5|1854|1852.5|1852.5|1851|1156
1627470920000|2021-07-28 11:15:20|1853|1852|1853.5|1852|1854|1852|1853|1851.5|12
1627470940000|2021-07-28 11:15:40|||||||||10
1627470980000|2021-07-28 11:16:20||1852.5||1852.5||1852.5||1852.5|85
1627471000000|2021-07-28 11:16:40|1853||1853.5||1853.5||1853||122
1627471010000|2021-07-28 11:16:50||1852||1852.5||1852.5||1852|0
1627471020000|2021-07-28 11:17:00|1853|1852|1853|1852|1853.5|1852|1853|1852|205
1627471030000|2021-07-28 11:17:10|||||||||10
1627471080000|2021-07-28 11:18:00|||||||||316
1627471100000|2021-07-28 11:18:20|||||||||2
1627471130000|2021-07-28 11:18:50|1853.5|1852.5|1854|1852.5|1854|1853|1853.5|1852.5|525
1627471150000|2021-07-28 11:19:10|1854.5|1853|1854.5|1854|1854.5|1854|1854|1853|355
1627471160000|2021-07-28 11:19:20|||||||||2
1627471180000|2021-07-28 11:19:40|1855|1854.5|1855|1854|1855|1854.5|1855|1854|189
1627471190000|2021-07-28 11:19:50|1855.5|1854.5|1856|1854.5|1856|1854.5|1855|1854.5|443
1627471200000|2021-07-28 11:20:00|1855.5|1854|1856|1854.5|1856|1854.5|1855|1854|342
1627471210000|2021-07-28 11:20:10|||||||||2
1627471290000|2021-07-28 11:21:30|||||||||10
1627471370000|2021-07-28 11:22:50|1856.5|1855|1858|1856.5|1858|1856.5|1856.5|1855|663
1627471380000|2021-07-28 11:23:00|1857.5|1856|1857.5|1856|1857.5|1856|1857.5|1856|77
1627471400000|2021-07-28 11:23:20|1857||1857||1857||1857||0
1627471450000|2021-07-28 11:24:10|1856.5|1855.5|1856|1854.5|1856.5|1855.5|1855.5|1854.5|2854
1627471460000|2021-07-28 11:24:20|1855.5|1854|1855|1853.5|1855.5|1854|1854|1852.5|812
1627471510000|2021-07-28 11:25:10|||||||||1024
1627471580000|2021-07-28 11:26:20|||||||||1011
1627471590000|2021-07-28 11:26:30|||||||||366
1627471600000|2021-07-28 11:26:40|||||||||136
1627471610000|2021-07-28 11:26:50|1854.5||1854.5||1855||1854.5||150
1627471640000|2021-07-28 11:27:20|||||||||459
1627471660000|2021-07-28 11:27:40|||||||||8
1627471680000|2021-07-28 11:28:00|1855|1854|1855|1854|1855|1854|1854.5|1854|468
1627471690000|2021-07-28 11:28:10|1855.5|1854.5|1857.5|1855.5|1857.5|1855.5|1855.5|1854|1117
1627471700000|2021-07-28 11:28:20|1857||1857.5||1857.5||1857||12
1627471710000|2021-07-28 11:28:30||1856||1856||1856||1856|0
1627471720000|2021-07-28 11:28:40|||||||||1
1627471740000|2021-07-28 11:29:00|1858|1856.5|1858.5|1857|1858.5|1857.5|1858|1856.5|776
1627471770000|2021-07-28 11:29:30|1858||1858||1858||1858||6
1627471790000|2021-07-28 11:29:50|||||||||56
1627471800000|2021-07-28 11:30:00|1857.5|1856.5|1858|1856.5|1858|1856.5|1857.5|1856.5|849
1627471830000|2021-07-28 11:30:30|1858.5||1857.5||1858.5||1857.5||0
1627471860000|2021-07-28 11:31:00|1857||1857.5||1857.5||1857||64
1627471870000|2021-07-28 11:31:10|1857|1856|1857|1856|1857|1856|1857|1856|27
1627471900000|2021-07-28 11:31:40|1856.5|1855.5|1857|1855.5|1857|1855.5|1856|1855|604
1627471920000|2021-07-28 11:32:00|||||||||1184
1627471930000|2021-07-28 11:32:10|||||||||1
1627471950000|2021-07-28 11:32:30|||||||||51
1627471980000|2021-07-28 11:33:00|||||||||1016
1627472090000|2021-07-28 11:34:50|1856.5|1855|1856.5|1855|1856.5|1855|1856|1855|115
1627472130000|2021-07-28 11:35:30|1856|1854.5|1854.5|1853.5|1856|1854.5|1854.5|1853|1914
1627472150000|2021-07-28 11:35:50|||||||||162
1627472190000|2021-07-28 11:36:30|||||||||44
1627472220000|2021-07-28 11:37:00|1854|1853|1854.5|1853|1854.5|1853.5|1854|1852.5|601
1627472230000|2021-07-28 11:37:10|||||||||44
1627472260000|2021-07-28 11:37:40|1854|1852.5|1854|1853|1854|1853|1853.5|1852.5|788
1627472270000|2021-07-28 11:37:50||1852.5||1852.5||1852.5||1852.5|0
1627472280000|2021-07-28 11:38:00|||||||||44
1627472320000|2021-07-28 11:38:40|1853.5||1853.5||1853.5||1853.5||0
1627472330000|2021-07-28 11:38:50||1852||1852.5||1852.5||1852|2
1627472370000|2021-07-28 11:39:30|||||||||44
1627472380000|2021-07-28 11:39:40|1853|1851.5|1853.5|1851.5|1853.5|1851.5|1853|1851.5|181
1627472390000|2021-07-28 11:39:50|||||||||56
1627472400000|2021-07-28 11:40:00||1852||1852||1852||1852|53
1627472410000|2021-07-28 11:40:10|||||||||34
1627472420000|2021-07-28 11:40:20||1852.5||1852.5||1852.5||1852.5|0
1627472430000|2021-07-28 11:40:30|1853||1853.5||1853.5||1853||11
1627472450000|2021-07-28 11:40:50|1854|1853|1854|1853|1854|1853|1854|1853|644
1627472460000|2021-07-28 11:41:00|||||||||10
1627472470000|2021-07-28 11:41:10|||||||||214
1627472580000|2021-07-28 11:43:00|1854.5|1853.5|1854.5|1853|1854.5|1854|1854.5|1853|739
1627472620000|2021-07-28 11:43:40||1853.5||1853||1853.5||1853|9
1627472650000|2021-07-28 11:44:10||1853.5||1853.5||1853.5||1853|0
1627472660000|2021-07-28 11:44:20|1854|1853|1854.5|1853|1854.5|1853|1854|1853|406
1627472670000|2021-07-28 11:44:30|||||||||46
1627472700000|2021-07-28 11:45:00||1853.5||1853.5||1853.5||1853.5|0
1627472780000|2021-07-28 11:46:20|||||||||59
1627472850000|2021-07-28 11:47:30|||||||||495
1627472970000|2021-07-28 11:49:30|1855|1854|1855.5|1854.5|1855.5|1854.5|1855|1853.5|1335
1627472980000|2021-07-28 11:49:40|1856|1855|1856|1855|1856|1855|1855.5|1855|178
1627472990000|2021-07-28 11:49:50|||||||||56
1627473000000|2021-07-28 11:50:00|||||||||10
1627473030000|2021-07-28 11:50:30|||||||||21
1627473050000|2021-07-28 11:50:50|1855.5|1854.5|1856|1855|1856|1855|1855.5|1854.5|243
1627473070000|2021-07-28 11:51:10|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|40
1627473080000|2021-07-28 11:51:20||1855||1855||1855||1855|16
1627473090000|2021-07-28 11:51:30|1855|1854.5|1854.5|1853.5|1855.5|1854.5|1854.5|1853.5|244
1627473100000|2021-07-28 11:51:40|1855||1854.5||1855||1854.5||0
1627473110000|2021-07-28 11:51:50|||||||||147
1627473120000|2021-07-28 11:52:00|||||||||80
1627473210000|2021-07-28 11:53:30|1854|1853|1854|1853|1854|1853|1854|1853|100
1627473330000|2021-07-28 11:55:30||1853.5||1853.5||1853.5||1853.5|105
1627473340000|2021-07-28 11:55:40|||||||||53
1627473360000|2021-07-28 11:56:00|1853.5|1853|1854|1852.5|1854|1853|1853.5|1852|398
1627473370000|2021-07-28 11:56:10||1853||1853||1853||1853|0
1627473390000|2021-07-28 11:56:30|1854.5|1853.5|1855.5|1854.5|1855.5|1854.5|1854.5|1853.5|951
1627473400000|2021-07-28 11:56:40|1856||1855.5||1856.5||1855.5||0
1627473430000|2021-07-28 11:57:10||1855||1854.5||1855||1854.5|85
1627473470000|2021-07-28 11:57:50|||||||||59
1627473530000|2021-07-28 11:58:50||1855||1855||1855||1855|92
1627473540000|2021-07-28 11:59:00|1856|1855.5|1857|1855.5|1857.5|1856|1856|1855.5|201
1627473550000|2021-07-28 11:59:10|1856.5|1855|1856.5|1855|1856.5|1855|1856.5|1855|0
1627473590000|2021-07-28 11:59:50|||||||||82
1627473600000|2021-07-28 12:00:00|||||||||28
1627473640000|2021-07-28 12:00:40|||||||||9
1627473670000|2021-07-28 12:01:10|1856||1856||1856||1856||99
1627473680000|2021-07-28 12:01:20|1855.5|1854.5|1855|1853.5|1856|1854.5|1854.5|1853.5|722
1627473690000|2021-07-28 12:01:30||1854||1854||1854||1854|0
1627473700000|2021-07-28 12:01:40|||||||||7
1627473760000|2021-07-28 12:02:40|1855.5|1854.5|1855|1854|1855.5|1854.5|1855|1854|710
1627473790000|2021-07-28 12:03:10|1854.5||1854.5||1854.5||1854.5||4
1627473800000|2021-07-28 12:03:20|1855||1855||1855||1855||0
1627473810000|2021-07-28 12:03:30|||||||||9
1627473840000|2021-07-28 12:04:00|1854.5|1854.5|1855|1854|1855|1854.5|1854.5|1854|112
1627473860000|2021-07-28 12:04:20|||||||||100
1627473900000|2021-07-28 12:05:00||1854.5||1854.5||1854.5||1854|0
1627473920000|2021-07-28 12:05:20|1854.5|1854|1854.5|1853.5|1855|1854|1854.5|1853|422
1627473930000|2021-07-28 12:05:30|||||||||4
1627473990000|2021-07-28 12:06:30|1855|1854|1855.5|1854|1855.5|1854.5|1855|1854|1402
1627474020000|2021-07-28 12:07:00|||||||||6
1627474030000|2021-07-28 12:07:10|||||||||35
1627474050000|2021-07-28 12:07:30||1854.5||1854.5||1854.5||1854.5|0
1627474070000|2021-07-28 12:07:50||1855||1854.5||1855||1854.5|44
1627474080000|2021-07-28 12:08:00|||||||||409
1627474090000|2021-07-28 12:08:10|1855|1854|1855|1853.5|1855|1854|1854.5|1853.5|624
1627474110000|2021-07-28 12:08:30|1854.5||1854.5||1854.5||1854.5||0
1627474170000|2021-07-28 12:09:30|||||||||20
1627474190000|2021-07-28 12:09:50|||||||||56
1627474210000|2021-07-28 12:10:10|||||||||29
1627474230000|2021-07-28 12:10:30|1854|1853|1854|1853.5|1854.5|1853.5|1854|1853|261
1627474260000|2021-07-28 12:11:00|||||||||22
1627474270000|2021-07-28 12:11:10|1854.5|1854|1854.5|1853.5|1854.5|1854|1854.5|1853.5|379
1627474280000|2021-07-28 12:11:20|||||||||32
1627474320000|2021-07-28 12:12:00|1855|1854|1856|1855|1856|1855|1855|1853.5|1028
1627474330000|2021-07-28 12:12:10|||||||||99
1627474340000|2021-07-28 12:12:20|||||||||9
1627474400000|2021-07-28 12:13:20|||||||||1695
1627474410000|2021-07-28 12:13:30|1855.5||1855.5||1856||1855.5||1545
1627474420000|2021-07-28 12:13:40||1854.5||1854.5||1854.5||1854.5|149
1627474430000|2021-07-28 12:13:50|||||||||11
1627474440000|2021-07-28 12:14:00|||||||||65
1627474470000|2021-07-28 12:14:30|||||||||46
1627474500000|2021-07-28 12:15:00|1856|1855|1856|1854.5|1856|1855|1855|1854.5|308
1627474510000|2021-07-28 12:15:10|1855.5||1855.5||1855.5||1855.5||0
1627474530000|2021-07-28 12:15:30|1856||1855.5||1856||1855.5||0
1627474540000|2021-07-28 12:15:40|||||||||2
1627474560000|2021-07-28 12:16:00|||||||||370
1627474600000|2021-07-28 12:16:40||1854||1854.5||1854.5||1854|515
1627474620000|2021-07-28 12:17:00|||||||||24
1627474640000|2021-07-28 12:17:20|1855|1854|1854.5|1853|1855.5|1854|1854|1853|671
1627474680000|2021-07-28 12:18:00|||||||||57
1627474700000|2021-07-28 12:18:20|||||||||2
1627474770000|2021-07-28 12:19:30|||||||||32
1627474780000|2021-07-28 12:19:40|||||||||92
1627474790000|2021-07-28 12:19:50|||||||||56
1627474880000|2021-07-28 12:21:20|1854||1854||1854||1854||1
1627474890000|2021-07-28 12:21:30|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|212
1627474970000|2021-07-28 12:22:50|1852.5|1852|1853.5|1852|1853.5|1852|1852.5|1851.5|492
1627474990000|2021-07-28 12:23:10||1852.5||1852.5||1852.5||1852.5|0
1627475000000|2021-07-28 12:23:20|||||||||99
1627475070000|2021-07-28 12:24:30|1854|1853|1853.5|1852.5|1854.5|1854|1853.5|1852.5|2064
1627475110000|2021-07-28 12:25:10|1854|1853|1854|1852.5|1854.5|1853|1854|1852.5|505
1627475120000|2021-07-28 12:25:20|1854.5|1853|1854.5|1853.5|1854.5|1853.5|1854|1853|433
1627475210000|2021-07-28 12:26:50||1853||1853||1853||1853|0
1627475230000|2021-07-28 12:27:10||1853.5||1853.5||1853.5||1853.5|0
1627475290000|2021-07-28 12:28:10|||||||||233
1627475330000|2021-07-28 12:28:50|1855|1854|1855.5|1854|1855.5|1854.5|1855|1853.5|991
1627475340000|2021-07-28 12:29:00|1855||1855||1855||1855||0
1627475370000|2021-07-28 12:29:30||1854.5||1854||1854.5||1854|191
1627475380000|2021-07-28 12:29:40|1854.5||1854.5||1854.5||1854.5||0
1627475390000|2021-07-28 12:29:50|||||||||56
1627475410000|2021-07-28 12:30:10||1853.5||1853.5||1853.5||1853.5|102
1627475420000|2021-07-28 12:30:20||1853||1853||1853||1853|6
1627475430000|2021-07-28 12:30:30|1854|1852.5|1854|1853|1854|1853|1854|1852.5|102
1627475470000|2021-07-28 12:31:10|1854.5|1853.5|1856|1855|1856|1855.5|1854.5|1853|1277
1627475480000|2021-07-28 12:31:20|1855.5|1854.5|1855.5|1854|1855.5|1854.5|1855.5|1854|611
1627475500000|2021-07-28 12:31:40|||||||||400
1627475510000|2021-07-28 12:31:50|1855||1855||1855||1855||0
1627475540000|2021-07-28 12:32:20|||||||||24
1627475590000|2021-07-28 12:33:10|1855.5|1854.5|1856|1854.5|1856|1854.5|1855|1854.5|346
1627475630000|2021-07-28 12:33:50|1855.5|1854|1855.5|1854|1855.5|1854|1855|1854|126
1627475660000|2021-07-28 12:34:20|1855||1855||1855||1855||0
1627475680000|2021-07-28 12:34:40|||||||||254
1627475760000|2021-07-28 12:36:00|||||||||7
1627475790000|2021-07-28 12:36:30||1854.5||1854.5||1854.5||1854.5|0
1627475810000|2021-07-28 12:36:50|1854.5|1854|1854.5|1854|1855|1854|1854.5|1854|403
1627475820000|2021-07-28 12:37:00|||||||||191
1627475880000|2021-07-28 12:38:00|1855|1853.5|1854.5|1853.5|1855|1853.5|1854.5|1853.5|401
1627475890000|2021-07-28 12:38:10||1853||1853.5||1853.5||1853|0
1627475900000|2021-07-28 12:38:20||1853||1853||1853||1853|0
1627475910000|2021-07-28 12:38:30|1854||1854||1854||1854||100
1627475930000|2021-07-28 12:38:50|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|100
1627475950000|2021-07-28 12:39:10|1854|1853|1854.5|1853|1854.5|1853.5|1854|1853|790
1627475990000|2021-07-28 12:39:50|||||||||56
1627476020000|2021-07-28 12:40:20||1853.5||1853.5||1853.5||1853.5|0
1627476080000|2021-07-28 12:41:20|1855|1854|1855|1854|1855|1854|1855|1854|357
1627476120000|2021-07-28 12:42:00|||||||||12
1627476150000|2021-07-28 12:42:30|1854|1853.5|1854|1853.5|1854|1853.5|1854|1853.5|68
1627476180000|2021-07-28 12:43:00|||||||||1
1627476190000|2021-07-28 12:43:10|1853.5|1853|1853|1852.5|1853.5|1853|1853|1852.5|1156
1627476200000|2021-07-28 12:43:20|||||||||161
1627476210000|2021-07-28 12:43:30|||||||||110
1627476220000|2021-07-28 12:43:40|||||||||99
1627476230000|2021-07-28 12:43:50||1852||1851.5||1852||1851.5|8
1627476240000|2021-07-28 12:44:00|||||||||83
1627476250000|2021-07-28 12:44:10|||||||||48
1627476300000|2021-07-28 12:45:00|1852.5||1853||1853||1852.5||0
1627476400000|2021-07-28 12:46:40|1852.5||1852.5||1852.5||1852.5||0
1627476410000|2021-07-28 12:46:50||1851||1851.5||1851.5||1851|0
1627476490000|2021-07-28 12:48:10||1851||1851||1851||1851|0
1627476510000|2021-07-28 12:48:30|||||||||294
1627476520000|2021-07-28 12:48:40|1852|1851.5|1852.5|1851.5|1852.5|1852|1852|1851.5|340
1627476530000|2021-07-28 12:48:50|1853|1852|1853|1852|1853|1852.5|1852.5|1852|403
1627476540000|2021-07-28 12:49:00||1852.5||1852||1852.5||1851.5|418
1627476590000|2021-07-28 12:49:50|||||||||57
1627476660000|2021-07-28 12:51:00|||||||||1879
1627476690000|2021-07-28 12:51:30|||||||||385
1627476720000|2021-07-28 12:52:00|1852.5|1851.5|1853|1851.5|1853|1851.5|1852|1851.5|199
1627476780000|2021-07-28 12:53:00|||||||||424
1627476790000|2021-07-28 12:53:10|1852.5|1851|1851.5|1850.5|1852.5|1851|1851.5|1850.5|122
1627476800000|2021-07-28 12:53:20|||||||||4
1627476830000|2021-07-28 12:53:50|1852|1851|1852|1851|1852|1851.5|1852|1851|430
1627476870000|2021-07-28 12:54:30|||||||||635
1627476940000|2021-07-28 12:55:40|||||||||84
1627477020000|2021-07-28 12:57:00|||||||||2
1627477060000|2021-07-28 12:57:40|1851.5|1850.5|1851|1850.5|1852|1851|1851|1850.5|3280
1627477080000|2021-07-28 12:58:00|||||||||150
1627477100000|2021-07-28 12:58:20|1850.5|1849.5|1849.5|1848.5|1850.5|1849.5|1849.5|1848.5|1639
1627477120000|2021-07-28 12:58:40|1850|1849|1851.5|1850|1851.5|1850.5|1850|1848.5|2205
1627477130000|2021-07-28 12:58:50||1850.5||1851||1851||1850.5|0
1627477140000|2021-07-28 12:59:00|1852||1852||1852||1851.5||420
1627477190000|2021-07-28 12:59:50|||||||||56
1627477200000|2021-07-28 13:00:00||1851.5||1851||1851.5||1851|245
1627477230000|2021-07-28 13:00:30|1853|1851.5|1853|1852|1853|1852|1853|1851|234
1627477240000|2021-07-28 13:00:40|1853.5|1852.5|1854|1853|1854.5|1853.5|1853|1852|451
1627477250000|2021-07-28 13:00:50|1854.5|1853.5|1855|1854|1855|1854|1854|1853|551
1627477260000|2021-07-28 13:01:00|1854.5|1854.5|1855.5|1854.5|1855.5|1854.5|1854.5|1854.5|814
1627477270000|2021-07-28 13:01:10|1855|1854|1855.5|1854.5|1855.5|1854.5|1855|1854|355
1627477380000|2021-07-28 13:03:00|1855|1854|1854|1853|1855.5|1854|1854|1853|2036
1627477410000|2021-07-28 13:03:30|||||||||219
1627477440000|2021-07-28 13:04:00|1854.5|1853.5|1855|1854|1855.5|1854|1854|1853|631
1627477450000|2021-07-28 13:04:10|1855.5||1855||1855.5||1855||0
1627477460000|2021-07-28 13:04:20|||||||||364
1627477530000|2021-07-28 13:05:30|1855.5|1854.5|1855|1854|1855.5|1854.5|1855|1854|413
1627477580000|2021-07-28 13:06:20|1854.5||1854.5||1854.5||1854.5||0
1627477600000|2021-07-28 13:06:40|1855|1854.5|1855.5|1854.5|1855.5|1854.5|1855|1854.5|110
1627477610000|2021-07-28 13:06:50|||||||||1212
1627477620000|2021-07-28 13:07:00|1855|1854|1855.5|1854.5|1855.5|1854.5|1854.5|1854|699
1627477650000|2021-07-28 13:07:30|1856|1855|1856.5|1855.5|1856.5|1855.5|1856|1855|617
1627477680000|2021-07-28 13:08:00|1856|1855|1856.5|1855.5|1856.5|1855.5|1856|1855|530
1627477700000|2021-07-28 13:08:20|||||||||175
1627477710000|2021-07-28 13:08:30|||||||||12
1627477720000|2021-07-28 13:08:40|||||||||6
1627477740000|2021-07-28 13:09:00|1857|1856|1858|1857|1859|1857|1857|1856|862
1627477750000|2021-07-28 13:09:10|1859|1857.5|1858.5|1857.5|1859|1858|1858|1857.5|533
1627477760000|2021-07-28 13:09:20|1859|1858|1859|1858|1859|1858|1858.5|1858|245
1627477780000|2021-07-28 13:09:40|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|769
1627477790000|2021-07-28 13:09:50|1858||1858||1858||1858||57
1627477820000|2021-07-28 13:10:20||1857||1857||1857||1857|336
1627477890000|2021-07-28 13:11:30|1858.5|1857.5|1859.5|1858.5|1859.5|1858.5|1858.5|1857.5|571
1627477950000|2021-07-28 13:12:30|1859|1858|1859|1857.5|1859|1858|1859|1857.5|286
1627477970000|2021-07-28 13:12:50|1858.5|1857|1858|1857|1858.5|1857|1858|1857|142
1627477990000|2021-07-28 13:13:10|||||||||46
1627478040000|2021-07-28 13:14:00|1858.5|1857.5|1859|1857.5|1859|1857.5|1858|1857|158
1627478050000|2021-07-28 13:14:10|1858.5||1858.5||1858.5||1858.5||0
1627478090000|2021-07-28 13:14:50|1859|1858|1859|1858|1859|1858|1859|1858|81
1627478120000|2021-07-28 13:15:20|1859.5|1858.5|1859|1858|1859.5|1858.5|1859|1858|335
1627478160000|2021-07-28 13:16:00|1858.5|1857.5|1858|1857|1858.5|1857.5|1857.5|1857|583
1627478310000|2021-07-28 13:18:30||1857.5||1857||1857.5||1857|170
1627478360000|2021-07-28 13:19:20|1858.5|1857.5|1859|1858|1859.5|1858|1858.5|1857.5|1164
1627478370000|2021-07-28 13:19:30|1858.5|1857.5|1858.5|1857|1858.5|1857.5|1858.5|1857|140
1627478380000|2021-07-28 13:19:40||1857.5||1857||1857.5||1857|581
1627478390000|2021-07-28 13:19:50||1857.5||1857.5||1857.5||1857.5|57
1627478450000|2021-07-28 13:20:50|1858|1857|1858.5|1857.5|1858.5|1857.5|1857.5|1857|343
1627478490000|2021-07-28 13:21:30|1858|1857|1858|1857|1858|1857.5|1858|1857|37
1627478540000|2021-07-28 13:22:20||1857.5||1857.5||1857.5||1857.5|0
1627478550000|2021-07-28 13:22:30|1858.5|1857|1858|1857|1858.5|1857|1858|1857|458
1627478600000|2021-07-28 13:23:20|1857.5|1856.5|1856.5|1856|1857.5|1857|1856.5|1856|647
1627478610000|2021-07-28 13:23:30||1855.5||1855.5||1855.5||1855.5|35
1627478630000|2021-07-28 13:23:50||1855||1855||1855||1855|0
1627478640000|2021-07-28 13:24:00||1855.5||1855||1855.5||1855|84
1627478660000|2021-07-28 13:24:20||1855.5||1855.5||1855.5||1855.5|384
1627478720000|2021-07-28 13:25:20|||||||||1
1627478730000|2021-07-28 13:25:30|1857|1856|1857.5|1856.5|1857.5|1856.5|1856.5|1855.5|2450
1627478750000|2021-07-28 13:25:50|1857|1856|1857|1855.5|1857|1856|1857|1855.5|0
1627478760000|2021-07-28 13:26:00|||||||||135
1627478780000|2021-07-28 13:26:20|||||||||6
1627478880000|2021-07-28 13:28:00|1856.5|1855|1854.5|1853|1856.5|1855.5|1853|1852|5745
1627478890000|2021-07-28 13:28:10|1855|1853.5|1855|1854|1855|1854|1854.5|1853.5|863
1627478900000|2021-07-28 13:28:20|||||||||27
1627478920000|2021-07-28 13:28:40|||||||||258
1627478940000|2021-07-28 13:29:00|1855.5|1854.5|1855|1854|1856|1855|1854.5|1854|762
1627478950000|2021-07-28 13:29:10|1854.5||1854.5||1854.5||1854.5||0
1627478960000|2021-07-28 13:29:20|||||||||27
1627478970000|2021-07-28 13:29:30|||||||||27
1627478980000|2021-07-28 13:29:40|1855|1854.5|1855|1854.5|1855|1854.5|1854.5|1854.5|363
1627478990000|2021-07-28 13:29:50|1855.5||1855||1855.5||1855||97
1627479000000|2021-07-28 13:30:00|1855.5||1855||1855.5||1855||41045
1627479010000|2021-07-28 13:30:10|1855.5|1855|1857|1856|1857|1856|1855.5|1855|1175
1627479040000|2021-07-28 13:30:40|1856.5|1855.5|1857.5|1856|1857.5|1856|1856|1855|1155
1627479050000|2021-07-28 13:30:50|1858|1856.5|1859|1857|1859|1857|1858|1856.5|1217
1627479070000|2021-07-28 13:31:10|||||||||141
1627479090000|2021-07-28 13:31:30|||||||||34
1627479100000|2021-07-28 13:31:40|1858.5|1856.5|1857|1856|1858.5|1856.5|1857|1855.5|626
1627479120000|2021-07-28 13:32:00|1856.5|1855.5|1856|1854.5|1856.5|1855.5|1855|1854|2723
1627479130000|2021-07-28 13:32:10|1855.5|1854|1854.5|1853|1855.5|1854|1854|1852.5|1542
1627479140000|2021-07-28 13:32:20|1855||1854||1855||1854||30
1627479150000|2021-07-28 13:32:30|1853.5|1852.5|1853|1852|1853.5|1852.5|1853|1852|292
1627479170000|2021-07-28 13:32:50|1852.5|1851.5|1853|1851|1853|1852|1852.5|1850|508
1627479180000|2021-07-28 13:33:00|||||||||45
1627479200000|2021-07-28 13:33:20|1853.5|1852|1854|1853|1854.5|1853|1853.5|1851|3055
1627479210000|2021-07-28 13:33:30|||||||||45
1627479230000|2021-07-28 13:33:50|||||||||3
1627479240000|2021-07-28 13:34:00|1854.5|1853.5|1854.5|1853|1854.5|1853.5|1854|1853|361
1627479260000|2021-07-28 13:34:20|||||||||46
1627479270000|2021-07-28 13:34:30|||||||||60
1627479280000|2021-07-28 13:34:40||1853.5||1854||1854||1853.5|9
1627479290000|2021-07-28 13:34:50|1855||1855||1855||1855||448
1627479300000|2021-07-28 13:35:00|1855.5|1854.5|1856.5|1855|1856.5|1855|1855|1854.5|611
1627479320000|2021-07-28 13:35:20|1857|1855.5|1857|1855|1857|1855.5|1856.5|1855|346
1627479330000|2021-07-28 13:35:30|||||||||45
1627479370000|2021-07-28 13:36:10|||||||||45
1627479420000|2021-07-28 13:37:00|1856|1854.5|1856|1854.5|1856|1855|1855.5|1854|1482
1627479430000|2021-07-28 13:37:10|1856.5|1855|1856.5|1855.5|1856.5|1855.5|1856|1855|257
1627479440000|2021-07-28 13:37:20|1857|1855|1856.5|1855.5|1857|1855.5|1856.5|1855|518
1627479460000|2021-07-28 13:37:40|||||||||45
1627479480000|2021-07-28 13:38:00||1855||1855.5||1855.5||1855|156
1627479520000|2021-07-28 13:38:40||1855||1855.5||1855.5||1855|120
1627479540000|2021-07-28 13:39:00|||||||||145
1627479550000|2021-07-28 13:39:10|1856|1855|1856|1855|1856|1855|1856|1855|125
1627479560000|2021-07-28 13:39:20|1855.5|1854.5|1855|1854|1855.5|1854.5|1855|1853.5|1209
1627479570000|2021-07-28 13:39:30||1854.5||1854||1854.5||1854|652
1627479580000|2021-07-28 13:39:40|||||||||108
1627479590000|2021-07-28 13:39:50|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1852.5|1194
1627479600000|2021-07-28 13:40:00|||||||||14
1627479610000|2021-07-28 13:40:10|||||||||11
1627479620000|2021-07-28 13:40:20||1852.5||1853||1853.5||1852.5|790
1627479630000|2021-07-28 13:40:30|1855|1853.5|1855.5|1854.5|1855.5|1854.5|1855|1853.5|953
1627479650000|2021-07-28 13:40:50|||||||||310
1627479670000|2021-07-28 13:41:10|1855|1854|1855|1853.5|1855|1854|1854.5|1853|376
1627479680000|2021-07-28 13:41:20|||||||||214
1627479730000|2021-07-28 13:42:10|1855.5|1854|1856|1854.5|1856|1854.5|1855|1854|461
1627479750000|2021-07-28 13:42:30|1856.5|1855|1856.5|1855.5|1856.5|1855.5|1856.5|1855|184
1627479770000|2021-07-28 13:42:50|1857|1856|1857.5|1856|1857.5|1856|1856.5|1855.5|295
1627479790000|2021-07-28 13:43:10|1857|1855.5|1857|1855.5|1857|1855.5|1856.5|1855.5|104
1627479810000|2021-07-28 13:43:30|1856.5||1856.5||1857||1856.5||138
1627479820000|2021-07-28 13:43:40|1857||1856.5||1857||1856.5||79
1627479840000|2021-07-28 13:44:00|1856|1855|1858.5|1857|1859|1857|1856|1855|1430
1627479850000|2021-07-28 13:44:10|1859||1858.5||1859.5||1858.5||0
1627479860000|2021-07-28 13:44:20|1858||1858||1858||1858||47
1627479870000|2021-07-28 13:44:30|1857.5|1856.5|1857|1855.5|1857.5|1856.5|1857|1855.5|198
1627479880000|2021-07-28 13:44:40|1856.5|1855|1856.5|1855|1856.5|1855|1856.5|1855|3
1627479890000|2021-07-28 13:44:50|1856||1856||1856||1856||0
1627479900000|2021-07-28 13:45:00|1855.5|1854.5|1855.5|1854.5|1856|1854.5|1855.5|1854|538
1627479930000|2021-07-28 13:45:30|1856|1855|1857|1855|1857|1855.5|1856|1855|855
1627479940000|2021-07-28 13:45:40|||||||||33
1627479950000|2021-07-28 13:45:50|1856.5||1856.5||1856.5||1856.5||0
1627479960000|2021-07-28 13:46:00|1856|1854|1855.5|1854.5|1856|1854.5|1855.5|1854|358
1627479990000|2021-07-28 13:46:30|||||||||7
1627480040000|2021-07-28 13:47:20|||||||||7
1627480050000|2021-07-28 13:47:30|1856|1855|1856|1854.5|1856|1855.5|1855.5|1854.5|700
1627480060000|2021-07-28 13:47:40|||||||||68
1627480100000|2021-07-28 13:48:20|1856.5|1855|1857|1855.5|1857|1855.5|1856|1855|341
1627480130000|2021-07-28 13:48:50|1857.5|1856|1858.5|1857|1858.5|1857|1857.5|1856|649
1627480150000|2021-07-28 13:49:10|1859|1857.5|1859.5|1858|1859.5|1858|1858.5|1857.5|132
1627480160000|2021-07-28 13:49:20|1860||1859.5||1860||1859.5||0
1627480190000|2021-07-28 13:49:50|||||||||139
1627480210000|2021-07-28 13:50:10|1859||1859.5||1859.5||1859||0
1627480240000|2021-07-28 13:50:40|1860|1858.5|1861|1859.5|1861|1860.5|1860|1858.5|920
1627480250000|2021-07-28 13:50:50|||||||||109
1627480260000|2021-07-28 13:51:00|1860.5|1860|1861|1860|1861|1860|1860.5|1860|155
1627480270000|2021-07-28 13:51:10|||||||||68
1627480290000|2021-07-28 13:51:30|||||||||178
1627480320000|2021-07-28 13:52:00|||||||||84
1627480330000|2021-07-28 13:52:10|1860.5|1859.5|1861|1859.5|1861|1859.5|1860.5|1859.5|201
1627480340000|2021-07-28 13:52:20|1860.5||1861||1861||1860.5||0
1627480350000|2021-07-28 13:52:30|1860.5|1859|1859.5|1858.5|1860.5|1859|1859.5|1858|1163
1627480360000|2021-07-28 13:52:40|||||||||2
1627480370000|2021-07-28 13:52:50|1860|1859|1860|1859|1860|1859|1859.5|1859|358
1627480380000|2021-07-28 13:53:00|||||||||44
1627480410000|2021-07-28 13:53:30|1860.5|1859.5|1860.5|1859.5|1861|1860|1860|1859.5|521
1627480440000|2021-07-28 13:54:00|||||||||48
1627480450000|2021-07-28 13:54:10|1861|1860|1860.5|1859.5|1861|1860|1860.5|1859.5|625
1627480470000|2021-07-28 13:54:30|||||||||39
1627480500000|2021-07-28 13:55:00|1860|1860|1861.5|1860|1861.5|1860.5|1860|1859.5|507
1627480510000|2021-07-28 13:55:10|1861||1861||1861||1861||22
1627480530000|2021-07-28 13:55:30|1861.5|1860.5|1863|1861|1864|1863|1861.5|1860.5|918
1627480540000|2021-07-28 13:55:40||1861.5||1861.5||1861.5||1861.5|53
1627480560000|2021-07-28 13:56:00||1862||1862||1862||1861.5|235
1627480570000|2021-07-28 13:56:10|1862.5|1861.5|1864|1862|1864|1862|1862|1861|1473
1627480590000|2021-07-28 13:56:30|1864.5|1862.5|1864.5|1863.5|1864.5|1863.5|1864|1862.5|198
1627480600000|2021-07-28 13:56:40|1864|1863|1864|1862|1864|1863|1864|1862|391
1627480640000|2021-07-28 13:57:20|1864.5|1862.5|1866.5|1865|1867.5|1866|1864.5|1862.5|1037
1627480650000|2021-07-28 13:57:30|||||||||69
1627480680000|2021-07-28 13:58:00|||||||||170
1627480710000|2021-07-28 13:58:30|1866|1864.5|1865.5|1864|1866|1864.5|1865.5|1863.5|1787
1627480740000|2021-07-28 13:59:00|||||||||30
1627480750000|2021-07-28 13:59:10||1863.5||1863.5||1863.5||1863.5|0
1627480760000|2021-07-28 13:59:20|||||||||28
1627480770000|2021-07-28 13:59:30||1864||1864||1864||1864|0
1627480790000|2021-07-28 13:59:50|1865|1863.5|1863.5|1862|1865|1863.5|1863.5|1862|1213
1627480800000|2021-07-28 14:00:00|||||||||33
1627480810000|2021-07-28 14:00:10|1863|1862.5|1864|1863|1864|1863|1863|1862.5|1284
1627480820000|2021-07-28 14:00:20|1863.5|1862.5|1862.5|1861.5|1863.5|1862.5|1862.5|1861.5|1939
1627480830000|2021-07-28 14:00:30||1861||1861||1861||1861|49
1627480840000|2021-07-28 14:00:40|||||||||64
1627480850000|2021-07-28 14:00:50|||||||||1
1627480870000|2021-07-28 14:01:10|1862|1860.5|1861.5|1860.5|1862|1860.5|1861.5|1860.5|478
1627480890000|2021-07-28 14:01:30|1862|1861|1864|1862.5|1864|1862.5|1861.5|1861|1755
1627480900000|2021-07-28 14:01:40||1863||1862.5||1863||1862.5|0
1627480910000|2021-07-28 14:01:50|||||||||48
1627480920000|2021-07-28 14:02:00|1865|1863|1866|1864|1866.5|1864.5|1865|1863|447
1627480930000|2021-07-28 14:02:10|1865.5|1864.5|1865.5|1864.5|1866|1864.5|1865.5|1864.5|44
1627480940000|2021-07-28 14:02:20|||||||||47
1627480970000|2021-07-28 14:02:50|||||||||48
1627480980000|2021-07-28 14:03:00|1865|1864|1865.5|1864|1865.5|1864|1865|1864|17
1627480990000|2021-07-28 14:03:10|1865|1863.5|1864.5|1863.5|1865|1863.5|1864.5|1863.5|992
1627481000000|2021-07-28 14:03:20||1863||1863||1863||1863|172
1627481020000|2021-07-28 14:03:40|||||||||47
1627481030000|2021-07-28 14:03:50|1863.5|1862.5|1863|1861.5|1864|1862.5|1863|1861.5|1470
1627481040000|2021-07-28 14:04:00|1863.5|1862|1864|1862.5|1864|1862.5|1863.5|1862|304
1627481050000|2021-07-28 14:04:10|1864.5|1863|1865|1863.5|1865.5|1863.5|1864.5|1863|322
1627481060000|2021-07-28 14:04:20|||||||||9
1627481070000|2021-07-28 14:04:30|||||||||84
1627481080000|2021-07-28 14:04:40|1864.5||1864.5||1864.5||1864.5||13
1627481100000|2021-07-28 14:05:00|1865|1863|1864.5|1863|1865|1863|1864.5|1863|413
1627481140000|2021-07-28 14:05:40|1865|1863.5|1865.5|1864|1865.5|1864.5|1865|1863.5|510
1627481150000|2021-07-28 14:05:50|1866|1864.5|1866.5|1865|1866.5|1865.5|1865.5|1864.5|217
1627481160000|2021-07-28 14:06:00|1866|1864.5|1866|1864|1866|1864.5|1866|1864|114
1627481170000|2021-07-28 14:06:10||1864.5||1864.5||1864.5||1864.5|0
1627481180000|2021-07-28 14:06:20|1865.5|1864|1865.5|1864|1865.5|1864|1865.5|1864|76
1627481220000|2021-07-28 14:07:00|1866|1864.5|1868|1866.5|1868.5|1866.5|1866|1864|957
1627481240000|2021-07-28 14:07:20|1868.5||1868.5||1868.5||1868.5||0
1627481250000|2021-07-28 14:07:30|1868||1868||1868||1868||47
1627481270000|2021-07-28 14:07:50||1867||1867||1867||1867|0
1627481280000|2021-07-28 14:08:00||1866.5||1866.5||1866.5||1866.5|61
1627481290000|2021-07-28 14:08:10|1867.5|1866|1867|1866|1868|1866|1867|1866|257
1627481300000|2021-07-28 14:08:20|1867.5||1867.5||1867.5||1867||0
1627481320000|2021-07-28 14:08:40|1867|1865.5|1866.5|1865.5|1867|1865.5|1866.5|1865|114
1627481330000|2021-07-28 14:08:50|||||||||48
1627481340000|2021-07-28 14:09:00|||||||||472
1627481350000|2021-07-28 14:09:10|1867|1866|1867|1865.5|1867|1866.5|1866.5|1865.5|70
1627481360000|2021-07-28 14:09:20||1866||1866||1866||1866|47
1627481370000|2021-07-28 14:09:30|||||||||317
1627481390000|2021-07-28 14:09:50||1866.5||1866||1866.5||1866|232
1627481400000|2021-07-28 14:10:00||1865.5||1865.5||1865.5||1865.5|45
1627481430000|2021-07-28 14:10:30||1866.5||1866||1866.5||1865.5|21
1627481440000|2021-07-28 14:10:40|1867.5|1865.5|1868.5|1866.5|1868.5|1867|1867|1865.5|480
1627481450000|2021-07-28 14:10:50|1868||1868||1868||1868||75
1627481470000|2021-07-28 14:11:10|||||||||21
1627481480000|2021-07-28 14:11:20|1867.5||1867.5||1867.5||1867.5||0
1627481510000|2021-07-28 14:11:50|||||||||47
1627481520000|2021-07-28 14:12:00|1867|1867|1868|1867|1868|1867|1867|1866.5|393
1627481560000|2021-07-28 14:12:40|1867.5||1867.5||1867.5||1867.5||0
1627481570000|2021-07-28 14:12:50|1868|1867.5|1867.5|1867|1868|1867.5|1867.5|1867|180
1627481580000|2021-07-28 14:13:00|1867|1866.5|1867.5|1866.5|1868|1867|1866.5|1865|3327
1627481590000|2021-07-28 14:13:10||1866||1866.5||1867||1866|378
1627481610000|2021-07-28 14:13:30|1867|1867|1867.5|1866.5|1868|1867.5|1867|1866.5|315
1627481620000|2021-07-28 14:13:40||1867||1866.5||1867||1866.5|7
1627481650000|2021-07-28 14:14:10|||||||||33
1627481660000|2021-07-28 14:14:20|||||||||137
1627481670000|2021-07-28 14:14:30|||||||||23
1627481680000|2021-07-28 14:14:40|1868|1867|1869|1868|1870|1868.5|1868|1866.5|3426
1627481690000|2021-07-28 14:14:50|1868.5|1867.5|1868.5|1867.5|1870|1868.5|1868.5|1866.5|1024
1627481700000|2021-07-28 14:15:00|1868|1867|1869.5|1868|1869.5|1868|1868|1866.5|472
1627481720000|2021-07-28 14:15:20|1870|1868.5|1869.5|1868.5|1870|1869|1869.5|1868|448
1627481740000|2021-07-28 14:15:40|1869|1868|1869|1868|1869|1868|1869|1868|5
1627481760000|2021-07-28 14:16:00|1868.5|1867.5|1869|1867.5|1869|1868|1868|1866.5|774
1627481770000|2021-07-28 14:16:10|1869.5|1868|1869.5|1868|1869.5|1868|1869.5|1868|0
1627481790000|2021-07-28 14:16:30|1869||1869.5||1869.5||1869||48
1627481810000|2021-07-28 14:16:50|||||||||48
1627481830000|2021-07-28 14:17:10|1870|1868.5|1872.5|1871|1872.5|1871|1870|1868.5|1579
1627481840000|2021-07-28 14:17:20||1870.5||1870.5||1870.5||1870.5|164
1627481850000|2021-07-28 14:17:30|||||||||116
1627481880000|2021-07-28 14:18:00|1873|1871|1874|1872.5|1874|1872.5|1873|1871|232
1627481890000|2021-07-28 14:18:10|1873.5|1873|1874|1872.5|1874|1873|1873.5|1872.5|227
1627481900000|2021-07-28 14:18:20|1875|1873|1874|1873|1875|1873|1874|1873|309
1627481910000|2021-07-28 14:18:30|1875||1875.5||1875.5||1875||107
1627481920000|2021-07-28 14:18:40|||||||||5
1627481940000|2021-07-28 14:19:00|1876|1874|1877.5|1875.5|1878.5|1876|1875.5|1874|377
1627481950000|2021-07-28 14:19:10|||||||||54
1627481960000|2021-07-28 14:19:20|||||||||9
1627481970000|2021-07-28 14:19:30|||||||||1053
1627481980000|2021-07-28 14:19:40|||||||||4
1627481990000|2021-07-28 14:19:50|||||||||129
1627482020000|2021-07-28 14:20:20|1877|1875|1876.5|1875|1877|1875|1876.5|1875|379
1627482050000|2021-07-28 14:20:50|||||||||20
1627482070000|2021-07-28 14:21:10|1876|1874.5|1875|1874|1876|1875|1875|1874|715
1627482080000|2021-07-28 14:21:20|1875.5|1874.5|1876|1875|1876|1875|1875|1874|1215
1627482090000|2021-07-28 14:21:30||1874.5||1874.5||1874.5||1874.5|180
1627482100000|2021-07-28 14:21:40|||||||||26
1627482110000|2021-07-28 14:21:50|||||||||13
1627482120000|2021-07-28 14:22:00|||||||||45
1627482150000|2021-07-28 14:22:30|1875.5||1875.5||1875.5||1875.5||168
1627482160000|2021-07-28 14:22:40|1876|1875|1876|1875|1876|1875.5|1876|1875|1046
1627482170000|2021-07-28 14:22:50|1875.5|1874.5|1875.5|1874|1875.5|1874.5|1875.5|1874|951
1627482200000|2021-07-28 14:23:20||1874.5||1874.5||1874.5||1874.5|26
1627482210000|2021-07-28 14:23:30|1876||1875.5||1876||1875.5||147
1627482220000|2021-07-28 14:23:40|1875|1874|1875|1874|1875|1874.5|1875|1874|360
1627482240000|2021-07-28 14:24:00|1874.5|1873.5|1874.5|1873|1874.5|1873.5|1874.5|1873|458
1627482260000|2021-07-28 14:24:20|1874||1874||1874||1874||68
1627482270000|2021-07-28 14:24:30|1874.5|1873.5|1875.5|1874|1875.5|1874|1874|1873|1320
1627482280000|2021-07-28 14:24:40|1876|1874.5|1877|1874.5|1877.5|1876|1875.5|1874.5|1972
1627482290000|2021-07-28 14:24:50|1876.5||1876.5||1876.5||1876.5||0
1627482300000|2021-07-28 14:25:00|||||||||31
1627482320000|2021-07-28 14:25:20|||||||||5
1627482350000|2021-07-28 14:25:50|||||||||47
1627482370000|2021-07-28 14:26:10|1875.5|1873.5|1871.5|1870|1875.5|1874.5|1871.5|1870|2650
1627482380000|2021-07-28 14:26:20|1871|1869.5|1871|1869.5|1871|1869.5|1871|1869.5|66
1627482390000|2021-07-28 14:26:30|1871.5|1870|1871|1869.5|1871.5|1870|1870|1869|693
1627482400000|2021-07-28 14:26:40|1871.5|1870|1870.5|1869.5|1871.5|1870|1870.5|1869.5|205
1627482420000|2021-07-28 14:27:00|1870|1870|1871|1869.5|1871|1870|1870|1869.5|296
1627482440000|2021-07-28 14:27:20|1870.5||1870.5||1870.5||1870.5||207
1627482450000|2021-07-28 14:27:30|1871|1870|1871|1870|1871|1870|1871|1870|49
1627482460000|2021-07-28 14:27:40||1869.5||1869.5||1869.5||1869.5|0
1627482480000|2021-07-28 14:28:00||1870||1870||1870||1870|182
1627482490000|2021-07-28 14:28:10||1869.5||1869.5||1869.5||1869.5|23
1627482530000|2021-07-28 14:28:50|1870.5|1870|1870.5|1869|1870.5|1870.5|1870|1869|521
1627482550000|2021-07-28 14:29:10|||||||||28
1627482580000|2021-07-28 14:29:40|1870|1868.5|1869.5|1867.5|1870|1868.5|1869.5|1867.5|283
1627482590000|2021-07-28 14:29:50|||||||||129
1627482600000|2021-07-28 14:30:00|||||||||162
1627482610000|2021-07-28 14:30:10|1870.5|1868.5|1869|1867.5|1870.5|1869|1869|1867.5|1278
1627482650000|2021-07-28 14:30:50|1868.5|1867|1868|1866.5|1868.5|1867.5|1868|1866|571
1627482670000|2021-07-28 14:31:10|||||||||50
1627482690000|2021-07-28 14:31:30|1868.5|1867|1869|1868|1869|1868|1868|1867|1410
1627482700000|2021-07-28 14:31:40|||||||||1141
1627482710000|2021-07-28 14:31:50|1869.5||1869.5||1869.5||1869.5||148
1627482720000|2021-07-28 14:32:00|||||||||134
1627482740000|2021-07-28 14:32:20|||||||||43
1627482750000|2021-07-28 14:32:30|||||||||132
1627482760000|2021-07-28 14:32:40|1869||1869.5||1869.5||1869||16
1627482770000|2021-07-28 14:32:50|||||||||126
1627482780000|2021-07-28 14:33:00|1869|1867.5|1868.5|1867|1869|1867.5|1868.5|1867|66
1627482790000|2021-07-28 14:33:10|1868|1866.5|1868|1866.5|1868|1866.5|1868|1866.5|49
1627482800000|2021-07-28 14:33:20|1867.5||1867.5||1867.5||1867.5||134
1627482820000|2021-07-28 14:33:40|||||||||56
1627482830000|2021-07-28 14:33:50|1868|1867|1869|1868|1869.5|1868|1868|1867|853
1627482840000|2021-07-28 14:34:00|||||||||160
1627482870000|2021-07-28 14:34:30|1868.5|1867.5|1868.5|1867|1868.5|1867.5|1868.5|1866.5|728
1627482890000|2021-07-28 14:34:50|||||||||50
1627482920000|2021-07-28 14:35:20|1868|1867.5|1869|1868|1869|1868.5|1868|1867|2366
1627482930000|2021-07-28 14:35:30|1869.5|1868.5|1870.5|1869|1871|1869.5|1869.5|1868.5|1059
1627482940000|2021-07-28 14:35:40|||||||||50
1627482970000|2021-07-28 14:36:10||1869.5||1869.5||1869.5||1869.5|0
1627482980000|2021-07-28 14:36:20|||||||||10
1627482990000|2021-07-28 14:36:30|1870|1869|1868.5|1868|1870|1869|1868.5|1868|993
1627483000000|2021-07-28 14:36:40|||||||||59
1627483010000|2021-07-28 14:36:50|||||||||56
1627483020000|2021-07-28 14:37:00|||||||||183
1627483040000|2021-07-28 14:37:20|1868|1867|1868|1866.5|1868|1867.5|1868|1866.5|479
1627483060000|2021-07-28 14:37:40|||||||||5
1627483090000|2021-07-28 14:38:10|1867.5||1867.5||1867.5||1867.5||0
1627483100000|2021-07-28 14:38:20|||||||||49
1627483120000|2021-07-28 14:38:40|1868|1867.5|1868|1866.5|1868|1867.5|1867.5|1866.5|669
1627483140000|2021-07-28 14:39:00|1867.5||1867.5||1867.5||1867.5||277
1627483150000|2021-07-28 14:39:10|1868|1867|1868.5|1867.5|1868.5|1867.5|1868|1866.5|650
1627483160000|2021-07-28 14:39:20||1867||1867||1867||1867|0
1627483190000|2021-07-28 14:39:50|1868|1867.5|1868|1867.5|1868|1867.5|1868|1867|191
1627483200000|2021-07-28 14:40:00||1867||1866.5||1867||1866.5|22
1627483230000|2021-07-28 14:40:30|||||||||49
1627483260000|2021-07-28 14:41:00|1867.5|1866|1867|1866|1867.5|1866|1866.5|1865|217
1627483270000|2021-07-28 14:41:10||1865||1865||1865.5||1865|82
1627483280000|2021-07-28 14:41:20|1866.5||1866||1866.5||1866||12
1627483310000|2021-07-28 14:41:50|||||||||149
1627483350000|2021-07-28 14:42:30||1865.5||1865||1865.5||1865|333
1627483360000|2021-07-28 14:42:40|||||||||100
1627483370000|2021-07-28 14:42:50|||||||||2
1627483390000|2021-07-28 14:43:10|||||||||77
1627483400000|2021-07-28 14:43:20|||||||||6
1627483430000|2021-07-28 14:43:50|1865.5|1864.5|1863.5|1862.5|1865.5|1864.5|1863.5|1861.5|966
1627483440000|2021-07-28 14:44:00|1863|1862|1863|1862|1863.5|1862.5|1863|1861.5|236
1627483470000|2021-07-28 14:44:30|1862.5|1861.5|1862|1861.5|1862.5|1861.5|1862|1861.5|165
1627483480000|2021-07-28 14:44:40|1862.5|1860.5|1863|1862|1863|1862|1862.5|1860.5|279
1627483490000|2021-07-28 14:44:50|||||||||20
1627483500000|2021-07-28 14:45:00|1863.5|1862.5|1864.5|1863.5|1865|1863.5|1863.5|1862|990
1627483510000|2021-07-28 14:45:10|1865||1865||1865||1864.5||8
1627483520000|2021-07-28 14:45:20|||||||||1
1627483550000|2021-07-28 14:45:50|||||||||2
1627483580000|2021-07-28 14:46:20|||||||||45
1627483590000|2021-07-28 14:46:30|||||||||6
1627483600000|2021-07-28 14:46:40|1865.5|1864|1865.5|1864|1866|1864.5|1865.5|1864|538
1627483610000|2021-07-28 14:46:50||1864.5||1864||1864.5||1864|0
1627483630000|2021-07-28 14:47:10|||||||||6
1627483640000|2021-07-28 14:47:20||1864.5||1864.5||1864.5||1864.5|0
1627483670000|2021-07-28 14:47:50|1866|1865|1866|1865|1866|1865.5|1866|1864.5|300
1627483680000|2021-07-28 14:48:00|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865|269
1627483690000|2021-07-28 14:48:10|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|244
1627483730000|2021-07-28 14:48:50|||||||||3
1627483770000|2021-07-28 14:49:30||1866||1866||1866||1865.5|212
1627483780000|2021-07-28 14:49:40|1867||1867||1867||1867||29
1627483790000|2021-07-28 14:49:50|||||||||135
1627483800000|2021-07-28 14:50:00|1866.5|1865.5|1866|1865|1866.5|1865.5|1865.5|1864|1022
1627483810000|2021-07-28 14:50:10|||||||||37
1627483900000|2021-07-28 14:51:40|1865.5|1864.5|1865.5|1864|1865.5|1864.5|1865.5|1864|1212
1627483920000|2021-07-28 14:52:00||1864.5||1864.5||1864.5||1864.5|381
1627483940000|2021-07-28 14:52:20|1866|1865|1868|1866.5|1868|1867.5|1866|1865|1032
1627483950000|2021-07-28 14:52:30|||||||||2
1627483970000|2021-07-28 14:52:50|||||||||8
1627483980000|2021-07-28 14:53:00|||||||||133
1627483990000|2021-07-28 14:53:10|1867.5||1867.5||1867.5||1867.5||0
1627484010000|2021-07-28 14:53:30|1868||1867.5||1868||1867.5||136
1627484020000|2021-07-28 14:53:40|||||||||20
1627484030000|2021-07-28 14:53:50|1868|1867|1869|1868|1869.5|1868|1867.5|1867|700
1627484050000|2021-07-28 14:54:10|||||||||50
1627484080000|2021-07-28 14:54:40|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868|488
1627484090000|2021-07-28 14:54:50|1869|1868|1869|1868|1869|1868|1869|1868|0
1627484110000|2021-07-28 14:55:10|||||||||32
1627484120000|2021-07-28 14:55:20|||||||||49
1627484150000|2021-07-28 14:55:50|1868.5|1867.5|1869|1867.5|1869|1868|1868.5|1867.5|507
1627484160000|2021-07-28 14:56:00||1868||1868||1868||1868|49
1627484180000|2021-07-28 14:56:20|1868.5|1867.5|1868|1866.5|1868.5|1867.5|1868|1866.5|265
1627484190000|2021-07-28 14:56:30|1867.5||1867.5||1867.5||1867.5||0
1627484200000|2021-07-28 14:56:40|||||||||49
1627484240000|2021-07-28 14:57:20||1867||1866.5||1867||1866.5|821
1627484270000|2021-07-28 14:57:50|||||||||850
1627484290000|2021-07-28 14:58:10|1867|1866|1867|1866|1867|1866|1867|1866|546
1627484300000|2021-07-28 14:58:20|||||||||1000
1627484310000|2021-07-28 14:58:30|1867.5|1866.5|1868|1867.5|1868.5|1867.5|1867.5|1866.5|771
1627484320000|2021-07-28 14:58:40|||||||||1000
1627484340000|2021-07-28 14:59:00|1867.5|1867|1867.5|1866.5|1867.5|1867|1867.5|1866.5|455
1627484370000|2021-07-28 14:59:30|||||||||30
1627484390000|2021-07-28 14:59:50|||||||||141
1627484400000|2021-07-28 15:00:00|1867|1867|1867|1866|1867|1867|1867|1866|1490
1627484420000|2021-07-28 15:00:20|1867.5|1866.5|1868|1867|1868|1867|1867.5|1866|818
1627484430000|2021-07-28 15:00:30|1868.5|1867.5|1868.5|1868|1868.5|1868|1868.5|1867.5|52
1627484440000|2021-07-28 15:00:40|1869||1869||1869||1869||11
1627484450000|2021-07-28 15:00:50|1868.5|1867.5|1867.5|1866|1868.5|1867.5|1867.5|1866|657
1627484460000|2021-07-28 15:01:00|1867|1866.5|1867.5|1866.5|1867.5|1866.5|1867|1866.5|489
1627484470000|2021-07-28 15:01:10||1866||1866||1866||1866|27
1627484490000|2021-07-28 15:01:30||1866.5||1866.5||1866.5||1866.5|64
1627484500000|2021-07-28 15:01:40|||||||||76
1627484510000|2021-07-28 15:01:50|1868||1868||1868||1868||80
1627484530000|2021-07-28 15:02:10|||||||||40
1627484550000|2021-07-28 15:02:30|||||||||46
1627484560000|2021-07-28 15:02:40|||||||||26
1627484570000|2021-07-28 15:02:50|||||||||28
1627484580000|2021-07-28 15:03:00|1868.5|1867|1869|1867.5|1869|1867.5|1868.5|1867|673
1627484590000|2021-07-28 15:03:10|||||||||18
1627484600000|2021-07-28 15:03:20|||||||||14
1627484610000|2021-07-28 15:03:30|||||||||279
1627484620000|2021-07-28 15:03:40|||||||||8
1627484630000|2021-07-28 15:03:50|||||||||20
1627484640000|2021-07-28 15:04:00|||||||||2
1627484650000|2021-07-28 15:04:10|||||||||30
1627484660000|2021-07-28 15:04:20|||||||||32
1627484670000|2021-07-28 15:04:30|||||||||26
1627484680000|2021-07-28 15:04:40|||||||||14
1627484690000|2021-07-28 15:04:50|||||||||32
1627484700000|2021-07-28 15:05:00|1869.5|1868|1870|1869|1870.5|1869.5|1869.5|1867.5|1131
1627484730000|2021-07-28 15:05:30|1869|1868.5|1869|1868.5|1869.5|1868.5|1869|1867.5|357
1627484740000|2021-07-28 15:05:40|||||||||50
1627484750000|2021-07-28 15:05:50|1869.5||1869.5||1869.5||1869.5||1
1627484760000|2021-07-28 15:06:00|||||||||6
1627484770000|2021-07-28 15:06:10|||||||||41
1627484790000|2021-07-28 15:06:30|1870|1869|1870|1869|1870|1869|1870|1868.5|255
1627484810000|2021-07-28 15:06:50|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1869.5|1869.5|409
1627484820000|2021-07-28 15:07:00|||||||||50
1627484840000|2021-07-28 15:07:20|1870|1869|1870|1869|1870|1869|1870|1869|232
1627484870000|2021-07-28 15:07:50|||||||||50
1627484910000|2021-07-28 15:08:30|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|112
1627484920000|2021-07-28 15:08:40|||||||||578
1627484930000|2021-07-28 15:08:50|||||||||51
1627484950000|2021-07-28 15:09:10|||||||||242
1627484970000|2021-07-28 15:09:30|||||||||50
1627484990000|2021-07-28 15:09:50|||||||||128
1627485000000|2021-07-28 15:10:00|||||||||50
1627485030000|2021-07-28 15:10:30|1870|1869|1870|1869|1870.5|1869.5|1869.5|1868.5|705
1627485060000|2021-07-28 15:11:00|||||||||158
1627485070000|2021-07-28 15:11:10|||||||||50
1627485080000|2021-07-28 15:11:20|1869.5|1868.5|1869.5|1869|1870|1869|1869.5|1868.5|183
1627485090000|2021-07-28 15:11:30||1868.5||1868.5||1868.5||1868.5|287
1627485110000|2021-07-28 15:11:50|||||||||50
1627485120000|2021-07-28 15:12:00|1869|1868|1869|1868|1869|1868|1869|1868|286
1627485140000|2021-07-28 15:12:20|||||||||50
1627485150000|2021-07-28 15:12:30|||||||||31
1627485160000|2021-07-28 15:12:40|||||||||893
1627485170000|2021-07-28 15:12:50|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|408
1627485180000|2021-07-28 15:13:00|1868|1867|1867.5|1866.5|1868|1867|1867.5|1866.5|255
1627485200000|2021-07-28 15:13:20|||||||||80
1627485230000|2021-07-28 15:13:50|1867|1866|1867|1866|1867.5|1867|1867|1866|1191
1627485240000|2021-07-28 15:14:00|1867.5|1866.5|1868|1867|1868|1867|1867.5|1866|1753
1627485250000|2021-07-28 15:14:10||1867.5||1867.5||1867.5||1867.5|19
1627485260000|2021-07-28 15:14:20|||||||||99
1627485270000|2021-07-28 15:14:30|||||||||45
1627485280000|2021-07-28 15:14:40|||||||||26
1627485300000|2021-07-28 15:15:00|1868|1867|1868.5|1866.5|1868.5|1867.5|1868|1866|0
1627485310000|2021-07-28 15:15:10|1868|1866|1868.5|1866.5|1868.5|1866.5|1868|1866|0
1627485330000|2021-07-28 15:15:30|1868|1866|1868.5|1866.5|1868.5|1866.5|1868|1866|0
1627485350000|2021-07-28 15:15:50|1868|1866|1868|1866|1868|1866|1868|1866|0
1627485360000|2021-07-28 15:16:00|1868.5|1866.5|1868|1866|1868.5|1866.5|1868|1866|0
1627485370000|2021-07-28 15:16:10|1868.5|1866.5|1868.5|1866.5|1868.5|1866.5|1868.5|1866.5|0
1627485380000|2021-07-28 15:16:20|1868|1866|1868|1866|1868|1866|1868|1866|0
1627485390000|2021-07-28 15:16:30|1868.5|1866.5|1868|1866|1868.5|1866.5|1868|1866|0
1627485400000|2021-07-28 15:16:40|1868.5|1866.5|1868.5|1866.5|1868.5|1866.5|1868|1866|0
1627485410000|2021-07-28 15:16:50|1868|1866|1867.5|1866.5|1868|1866.5|1867|1866|1
1627485420000|2021-07-28 15:17:00|1867|1866|1867|1866|1867|1866|1867|1866|0
1627485430000|2021-07-28 15:17:10|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|0
1627485440000|2021-07-28 15:17:20|1867|1866|1867|1866|1867|1866|1867|1866|0
1627485450000|2021-07-28 15:17:30|1867.5|1866.5|1866|1864.5|1867.5|1866.5|1866|1864.5|92
1627485460000|2021-07-28 15:17:40|1866.5|1865|1866|1864.5|1866.5|1865|1865.5|1864|0
1627485470000|2021-07-28 15:17:50|1865.5|1864|1865.5|1864|1866|1864.5|1865.5|1864|0
1627485480000|2021-07-28 15:18:00|1866|1864.5|1865.5|1864|1866|1864.5|1865.5|1864|0
1627485490000|2021-07-28 15:18:10|1866|1864.5|1865.5|1864|1866|1864.5|1865.5|1864|0
1627485510000|2021-07-28 15:18:30|1866|1864.5|1866|1864.5|1866|1864.5|1866|1864.5|0
1627485530000|2021-07-28 15:18:50|1865.5|1864|1865.5|1864|1865.5|1864|1865.5|1864|0
1627485540000|2021-07-28 15:19:00|1866|1864.5|1865|1864|1866|1864.5|1865|1864|0
1627485550000|2021-07-28 15:19:10|1866|1864.5|1865|1864|1866|1864.5|1865|1864|2
1627485560000|2021-07-28 15:19:20|1865.5|1864.5|1866|1864.5|1866.5|1865|1865.5|1864.5|34
1627485590000|2021-07-28 15:19:50|1866.5|1865|1866.5|1865|1866.5|1865|1866|1864.5|0
1627485600000|2021-07-28 15:20:00|1866|1864.5|1866|1864.5|1866|1864.5|1866|1864.5|0
1627485610000|2021-07-28 15:20:10|1866.5|1865|1866.5|1865|1866.5|1865|1866.5|1865|0
1627485620000|2021-07-28 15:20:20|1866|1864.5|1866.5|1865|1866.5|1865|1866|1864.5|0
1627485630000|2021-07-28 15:20:30|1866|1864.5|1865|1864|1866.5|1865|1865|1864|0
1627485650000|2021-07-28 15:20:50|1865.5|1864.5|1865|1864|1865.5|1864.5|1865|1864|3
1627485660000|2021-07-28 15:21:00|1865.5|1863.5|1865.5|1864|1865.5|1864|1864.5|1863|65
1627485670000|2021-07-28 15:21:10|1865|1863.5|1865.5|1864|1865.5|1864|1865|1863.5|0
1627485680000|2021-07-28 15:21:20|1865|1864.5|1866|1864.5|1866.5|1865|1865|1864.5|6
1627485720000|2021-07-28 15:22:00|1866.5|1865|1865.5|1864|1866.5|1865|1865.5|1864|0
1627485730000|2021-07-28 15:22:10|1866|1864.5|1865.5|1864|1866|1864.5|1865.5|1864|0
1627485740000|2021-07-28 15:22:20|1866|1864.5|1866|1864.5|1866|1864.5|1866|1864.5|0
1627485750000|2021-07-28 15:22:30|1865.5|1864|1866|1864.5|1866|1864.5|1865.5|1864|0
1627485760000|2021-07-28 15:22:40|1865|1864|1865.5|1864.5|1865.5|1864.5|1865|1864|0
1627485780000|2021-07-28 15:23:00|1865|1864|1865|1863.5|1865.5|1864|1865|1863.5|79
1627485800000|2021-07-28 15:23:20|1865.5|1864|1865.5|1864|1865.5|1864|1865.5|1864|0
1627485810000|2021-07-28 15:23:30|1865|1863.5|1865.5|1864|1865.5|1864|1865|1863.5|0
1627485830000|2021-07-28 15:23:50|1865|1863.5|1865|1863.5|1865|1863.5|1865|1863.5|0
1627485840000|2021-07-28 15:24:00|1865.5|1864|1865.5|1864|1865.5|1864|1865|1863.5|0
1627485850000|2021-07-28 15:24:10|1865|1863.5|1864.5|1863|1865|1863.5|1864.5|1862.5|0
1627485870000|2021-07-28 15:24:30|1864|1862.5|1864|1862.5|1864|1862.5|1864|1862.5|0
1627485880000|2021-07-28 15:24:40|1864.5|1863|1864|1862.5|1864.5|1863|1864|1862.5|0
1627485900000|2021-07-28 15:25:00|1864.5|1863|1865|1863.5|1865|1863.5|1864.5|1863|0
1627485910000|2021-07-28 15:25:10|1864.5|1863|1865|1863.5|1865|1863.5|1864.5|1863|155
1627485920000|2021-07-28 15:25:20|1864.5|1863|1865.5|1864|1866|1864.5|1864.5|1863|2
1627485930000|2021-07-28 15:25:30|1866|1865|1865.5|1864|1866|1865|1865.5|1863.5|216
1627485940000|2021-07-28 15:25:40|1866|1863|1866|1863.5|1866|1863.5|1866|1863|47
1627485950000|2021-07-28 15:25:50|1864.5|1863|1864|1862.5|1864.5|1863.5|1864|1862.5|0
1627485960000|2021-07-28 15:26:00|1865.5|1863|1865|1863|1865.5|1863.5|1865|1863|0
1627485970000|2021-07-28 15:26:10|1865.5|1863.5|1865.5|1863.5|1865.5|1863.5|1865|1863|0
1627485980000|2021-07-28 15:26:20|1865|1863|1865.5|1864|1865.5|1864|1865|1863|0
1627485990000|2021-07-28 15:26:30|1865|1863.5|1865|1863.5|1865|1863.5|1865|1863.5|0
1627486000000|2021-07-28 15:26:40|1864.5|1863|1864.5|1863|1864.5|1863|1864|1862.5|0
1627486020000|2021-07-28 15:27:00|1864|1862.5|1864.5|1863|1864.5|1863|1864|1862.5|0
1627486030000|2021-07-28 15:27:10|1864|1862.5|1864.5|1863|1864.5|1863|1864|1862.5|0
1627486040000|2021-07-28 15:27:20|1864|1862.5|1864|1862.5|1864.5|1863|1864|1862.5|80
1627486060000|2021-07-28 15:27:40|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|13
1627486070000|2021-07-28 15:27:50|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|0
1627486080000|2021-07-28 15:28:00|1864|1863|1864|1863|1864|1863|1864|1863|0
1627486090000|2021-07-28 15:28:10|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|0
1627486100000|2021-07-28 15:28:20|1864|1863|1864|1863|1864|1863|1864|1863|0
1627486110000|2021-07-28 15:28:30|1864.5|1862|1863|1861.5|1864.5|1862|1863|1861.5|45
1627486120000|2021-07-28 15:28:40|1863.5|1862|1863|1861.5|1863.5|1862|1862.5|1861.5|108
1627486130000|2021-07-28 15:28:50|1863.5|1862|1863|1861.5|1863.5|1862|1863|1861.5|0
1627486140000|2021-07-28 15:29:00|1863.5|1862|1862.5|1860.5|1863.5|1862|1862.5|1860.5|21
1627486150000|2021-07-28 15:29:10|1863|1861|1863|1861|1863|1861|1862.5|1860.5|0
1627486160000|2021-07-28 15:29:20|1862.5|1860.5|1862.5|1860.5|1862.5|1860.5|1862.5|1860.5|0
1627486170000|2021-07-28 15:29:30|1863|1861|1863|1861|1863|1861|1862.5|1860.5|24
1627486180000|2021-07-28 15:29:40|1862.5|1860.5|1863|1861.5|1863|1861.5|1861.5|1859.5|78
1627486190000|2021-07-28 15:29:50|1862.5|1861|1861.5|1859.5|1863|1861.5|1861.5|1859|30
1627542020000|2021-07-29 07:00:20|1866|1858|1864.5|1858.5|1866|1858.5|1864.5|1858|0
1627542030000|2021-07-29 07:00:30|||||||||295
1627542040000|2021-07-29 07:00:40|||||||||483
1627542060000|2021-07-29 07:01:00|1864|1858|1860.5|1856.5|1864|1858.5|1857.5|1852.5|1090
1627542070000|2021-07-29 07:01:10||1857||1857||1857||1857|0
1627542080000|2021-07-29 07:01:20|1861.5|1857.5|1860.5|1858.5|1861.5|1858.5|1860|1857.5|36
1627542090000|2021-07-29 07:01:30|1861.5|1858|1861|1858|1861.5|1858|1861|1858|11
1627542100000|2021-07-29 07:01:40|1860.5|1855.5|1859|1854.5|1860.5|1855.5|1859|1854.5|138
1627542110000|2021-07-29 07:01:50||1853||1855.5||1855.5||1853|0
1627542120000|2021-07-29 07:02:00|1858.5|1855|1858.5|1855.5|1858.5|1855.5|1858.5|1855|0
1627542140000|2021-07-29 07:02:20|||||||||145
1627542180000|2021-07-29 07:03:00|1859.5|1856|1864|1860|1864.5|1860|1859.5|1856|1500
1627542190000|2021-07-29 07:03:10|1865|1861|1865.5|1862|1865.5|1862|1864.5|1861|0
1627542200000|2021-07-29 07:03:20||1862.5||1862.5||1862.5||1862.5|0
1627542220000|2021-07-29 07:03:40||1863||1863||1863||1863|0
1627542230000|2021-07-29 07:03:50|1866.5|1863.5|1868.5|1865|1869|1865|1866|1863.5|808
1627542240000|2021-07-29 07:04:00|1869.5|1866|1868.5|1865|1870|1866|1866|1864|569
1627542280000|2021-07-29 07:04:40||1865.5||1866.5||1866.5||1865|0
1627542290000|2021-07-29 07:04:50||1865||1865||1865||1865|35
1627542300000|2021-07-29 07:05:00|1868||1868||1868||1868||0
1627542320000|2021-07-29 07:05:20|1868.5|1865.5|1870|1865.5|1870.5|1865.5|1868.5|1865.5|0
1627542340000|2021-07-29 07:05:40|1870.5|1866|1871.5|1868.5|1872.5|1868.5|1870.5|1866|0
1627542350000|2021-07-29 07:05:50||1869||1867.5||1869||1866.5|0
1627542370000|2021-07-29 07:06:10|1871|1866.5|1869.5|1865.5|1871|1868.5|1869.5|1865|151
1627542380000|2021-07-29 07:06:20|||||||||25
1627542410000|2021-07-29 07:06:50||1865||1864.5||1865||1864.5|1
1627542430000|2021-07-29 07:07:10|1869|1864|1868.5|1864.5|1869|1864.5|1868.5|1863.5|0
1627542440000|2021-07-29 07:07:20||1864||1864||1864||1864|0
1627542460000|2021-07-29 07:07:40|1868||1867.5||1868||1867.5||0
1627542570000|2021-07-29 07:09:30|1867|1864.5|1867|1864.5|1867|1864.5|1867|1864.5|0
1627542590000|2021-07-29 07:09:50|1866.5|1864|1867|1864.5|1867|1864.5|1866.5|1864|0
1627542610000|2021-07-29 07:10:10|1866.5|1864|1865.5|1862.5|1866.5|1864|1865.5|1862.5|217
1627542620000|2021-07-29 07:10:20||1863.5||1863.5||1863.5||1863.5|0
1627542640000|2021-07-29 07:10:40|1865|1862.5|1864.5|1862|1865|1862.5|1864.5|1861.5|168
1627542650000|2021-07-29 07:10:50|1865|1862.5|1865.5|1862.5|1866.5|1864|1865|1862.5|712
1627542680000|2021-07-29 07:11:20||1862||1862||1862||1862|0
1627542700000|2021-07-29 07:11:40|1865|1861.5|1864.5|1861|1865|1861.5|1864.5|1860|526
1627542710000|2021-07-29 07:11:50|1864|1860.5|1862|1859|1864|1860.5|1861.5|1859|3440
1627542750000|2021-07-29 07:12:30|1861.5||1861.5||1861.5||1861.5||0
1627542760000|2021-07-29 07:12:40|1862.5|1859.5|1864.5|1861.5|1864.5|1861.5|1862.5|1859.5|618
1627542840000|2021-07-29 07:14:00|1864|1860.5|1860.5|1858|1864|1860.5|1859.5|1856.5|772
1627542850000|2021-07-29 07:14:10||1857.5||1858||1858||1857.5|0
1627542860000|2021-07-29 07:14:20||1857.5||1858.5||1858.5||1857.5|0
1627542880000|2021-07-29 07:14:40|1861|1859|1861|1859|1861|1859|1861|1859|584
1627542900000|2021-07-29 07:15:00||1859.5||1859.5||1859.5||1859.5|0
1627542910000|2021-07-29 07:15:10|1860.5|1858.5|1860.5|1858|1860.5|1858.5|1860.5|1857.5|177
1627542920000|2021-07-29 07:15:20|1860|1857.5|1859|1857|1860|1857.5|1859|1856.5|320
1627542930000|2021-07-29 07:15:30|1858.5|1856.5|1856.5|1854|1858.5|1856.5|1856.5|1854|729
1627542950000|2021-07-29 07:15:50||1854.5||1854.5||1854.5||1854.5|0
1627542960000|2021-07-29 07:16:00|1856|1854|1855.5|1854|1856|1854|1855.5|1854|0
1627542980000|2021-07-29 07:16:20|||||||||4
1627542990000|2021-07-29 07:16:30|||||||||536
1627543000000|2021-07-29 07:16:40|1855|1853|1855|1852.5|1855|1853|1855|1852.5|7
1627543010000|2021-07-29 07:16:50||1852||1852||1852||1852|0
1627543020000|2021-07-29 07:17:00|1854.5||1854.5||1854.5||1854.5||0
1627543050000|2021-07-29 07:17:30|1854||1854||1854||1854||0
1627543060000|2021-07-29 07:17:40|1853.5|1851|1853.5|1851.5|1853.5|1851.5|1853.5|1851|18
1627543110000|2021-07-29 07:18:30||1852.5||1852.5||1852.5||1852.5|160
1627543120000|2021-07-29 07:18:40|1853|1851.5|1852|1849.5|1853|1851.5|1852|1849.5|372
1627543130000|2021-07-29 07:18:50||1849||1849||1849||1849|0
1627543150000|2021-07-29 07:19:10|1851.5|1848.5|1851|1848.5|1851.5|1848.5|1851|1848|192
1627543160000|2021-07-29 07:19:20|1851.5|1848|1849|1846|1851.5|1848|1849|1846|724
1627543170000|2021-07-29 07:19:30||1845.5||1845.5||1845.5||1845.5|0
1627543180000|2021-07-29 07:19:40||1846||1846||1846||1846|0
1627543200000|2021-07-29 07:20:00||1846.5||1846.5||1846.5||1846.5|0
1627543290000|2021-07-29 07:21:30|1848.5|1846|1848.5|1846|1848.5|1846|1848.5|1845.5|0
1627543300000|2021-07-29 07:21:40|1849||1849||1849||1849||0
1627543340000|2021-07-29 07:22:20|||||||||31
1627543370000|2021-07-29 07:22:50|1848|1845.5|1847.5|1845|1848|1845.5|1847.5|1844.5|0
1627543380000|2021-07-29 07:23:00|1848|1845.5|1848.5|1846|1849|1847|1847.5|1845.5|3774
1627543390000|2021-07-29 07:23:10||1845.5||1845.5||1845.5||1845.5|0
1627543440000|2021-07-29 07:24:00|1848|1845|1844.5|1841.5|1848|1845|1844.5|1841.5|859
1627543450000|2021-07-29 07:24:10|1844|1842|1844|1842|1844|1842|1844|1841.5|0
1627543460000|2021-07-29 07:24:20|1843.5|1841.5|1841.5|1839.5|1843.5|1841.5|1841.5|1839.5|507
1627543470000|2021-07-29 07:24:30||1839||1839||1839||1839|232
1627543480000|2021-07-29 07:24:40|1841|1838.5|1841|1838.5|1841|1838.5|1841|1838.5|0
1627543490000|2021-07-29 07:24:50|1840.5|1838|1841|1838.5|1841|1838.5|1840.5|1838|0
1627543510000|2021-07-29 07:25:10|1840.5|1838|1840.5|1837.5|1840.5|1838|1840.5|1836.5|690
1627543520000|2021-07-29 07:25:20|1841|1838|1840.5|1838.5|1841|1838.5|1840.5|1838|0
1627543530000|2021-07-29 07:25:30|1840|1838|1838.5|1837.5|1840|1838|1838.5|1836|105
1627543550000|2021-07-29 07:25:50|1838|1836.5|1837.5|1835|1838|1836.5|1837.5|1835|167
1627543560000|2021-07-29 07:26:00|1838|1835.5|1838.5|1836.5|1839|1836.5|1838|1835.5|1422
1627543570000|2021-07-29 07:26:10|1838|1836|1836.5|1833.5|1838|1836|1836.5|1833.5|620
1627543580000|2021-07-29 07:26:20||1834||1834||1834||1834|0
1627543590000|2021-07-29 07:26:30|1836||1835.5||1836||1835.5||0
1627543600000|2021-07-29 07:26:40||1833||1832||1833||1832|25
1627543620000|2021-07-29 07:27:00|1835|1832.5|1835.5|1833.5|1835.5|1833.5|1834|1832.5|469
1627543630000|2021-07-29 07:27:10|||||||||119
1627543640000|2021-07-29 07:27:20|1836.5|1834|1837.5|1835.5|1839.5|1837|1836|1832.5|3497
1627543650000|2021-07-29 07:27:30|1838|1836|1840|1838|1840.5|1838|1838|1835.5|2218
1627543660000|2021-07-29 07:27:40|1839.5||1839||1839.5||1839||0
1627543670000|2021-07-29 07:27:50|1838.5|1837.5|1839|1837.5|1839|1837.5|1838.5|1836|310
1627543690000|2021-07-29 07:28:10|1838.5|1837|1838.5|1837.5|1838.5|1837.5|1838.5|1836|282
1627543700000|2021-07-29 07:28:20|1838|1836|1838|1835.5|1838.5|1836.5|1838|1835.5|0
1627543710000|2021-07-29 07:28:30||1835||1835.5||1835.5||1834.5|0
1627543770000|2021-07-29 07:29:30|1838.5|1836|1838.5|1836|1839|1836|1838.5|1836|928
1627543780000|2021-07-29 07:29:40||1836.5||1836.5||1836.5||1836.5|0
1627543800000|2021-07-29 07:30:00|1838|1836|1835.5|1833|1838|1836|1835.5|1833|288
1627543810000|2021-07-29 07:30:10|||||||||160
1627543820000|2021-07-29 07:30:20||1832.5||1832.5||1832.5||1832.5|0
1627543840000|2021-07-29 07:30:40|1835||1835||1835||1835||0
1627543850000|2021-07-29 07:30:50|1834.5|1832|1834.5|1832|1834.5|1832|1834.5|1831.5|0
1627543870000|2021-07-29 07:31:10|||||||||100
1627543930000|2021-07-29 07:32:10|1834|1831.5|1833.5|1831|1834|1831.5|1833.5|1831|64
1627543960000|2021-07-29 07:32:40|1833|1830.5|1832.5|1830|1833|1830.5|1832.5|1829.5|0
1627544000000|2021-07-29 07:33:20|1832|1829.5|1831.5|1829|1832|1829.5|1831.5|1829|0
1627544010000|2021-07-29 07:33:30|1831|1828.5|1831|1828.5|1831|1828.5|1831|1828.5|0
1627544050000|2021-07-29 07:34:10||1828||1828||1828||1828|0
1627544090000|2021-07-29 07:34:50||1827.5||1828||1828||1827.5|148
1627544120000|2021-07-29 07:35:20|1830.5|1827.5|1827.5|1825.5|1830.5|1827.5|1827.5|1825.5|273
1627544140000|2021-07-29 07:35:40|1827|1825|1826.5|1824|1827.5|1825|1826.5|1824|18
1627544150000|2021-07-29 07:35:50|1826|1823.5|1826|1823.5|1826|1823.5|1826|1823.5|0
1627544170000|2021-07-29 07:36:10|1825||1825||1825||1825||0
1627544190000|2021-07-29 07:36:30|1824.5||1825||1825||1824.5||0
1627544260000|2021-07-29 07:37:40|||||||||168
1627544280000|2021-07-29 07:38:00|1825.5|1824|1827|1825|1827.5|1825|1825.5|1824|812
1627544290000|2021-07-29 07:38:10|1826.5|1825.5|1827.5|1826|1827.5|1826|1826.5|1825.5|458
1627544300000|2021-07-29 07:38:20|1828|1826.5|1828.5|1828|1828.5|1828|1828|1826.5|333
1627544310000|2021-07-29 07:38:30|1829|1827|1827.5|1825.5|1829|1828|1827.5|1825.5|439
1627544330000|2021-07-29 07:38:50|||||||||60
1627544360000|2021-07-29 07:39:20|1827|1824.5|1827.5|1825|1827.5|1825|1827|1824.5|0
1627544390000|2021-07-29 07:39:50|1827|1824.5|1827.5|1825.5|1827.5|1825.5|1827|1824.5|15
1627544400000|2021-07-29 07:40:00|1827||1827||1827||1827||602
1627544410000|2021-07-29 07:40:10|1826.5|1825|1827|1825|1827|1825|1826.5|1825|160
1627544430000|2021-07-29 07:40:30|1827.5|1825.5|1828|1826.5|1828|1826.5|1827|1825.5|262
1627544440000|2021-07-29 07:40:40||1826||1826||1826||1826|0
1627544450000|2021-07-29 07:40:50||1825.5||1826||1826||1825.5|0
1627544470000|2021-07-29 07:41:10|1828.5||1828||1828.5||1828||0
1627544540000|2021-07-29 07:42:20|||||||||500
1627544550000|2021-07-29 07:42:30|1828.5|1826.5|1829|1826.5|1830|1828.5|1828.5|1826.5|1128
1627544560000|2021-07-29 07:42:40|1828.5||1828||1828.5||1828||0
1627544580000|2021-07-29 07:43:00|1827.5|1825.5|1828|1827|1828|1827|1827|1825|575
1627544590000|2021-07-29 07:43:10|1828.5|1826.5|1829.5|1827.5|1830|1828.5|1828.5|1826.5|1265
1627544600000|2021-07-29 07:43:20|1830|1828.5|1830.5|1830|1830.5|1830|1830|1828.5|311
1627544640000|2021-07-29 07:44:00|1831||1831||1831||1831||141
1627544650000|2021-07-29 07:44:10|1831.5|1830.5|1832.5|1830.5|1833|1831|1831.5|1830|912
1627544660000|2021-07-29 07:44:20||1831||1831.5||1831.5||1831|0
1627544670000|2021-07-29 07:44:30|1833.5|1832|1834|1832|1834|1833|1832.5|1831.5|802
1627544680000|2021-07-29 07:44:40||1833||1833||1833||1833|407
1627544700000|2021-07-29 07:45:00|1834.5|1833.5|1834.5|1833|1834.5|1833.5|1834.5|1833|225
1627544710000|2021-07-29 07:45:10|1834|1832.5|1834|1833|1834|1833|1834|1832|598
1627544720000|2021-07-29 07:45:20|1833.5|1833.5|1835.5|1834.5|1835.5|1834.5|1833|1832|1171
1627544730000|2021-07-29 07:45:30|1836|1835|1835|1834|1836|1835|1835|1833.5|519
1627544740000|2021-07-29 07:45:40|1834.5|1833.5|1834|1831.5|1834.5|1833.5|1833.5|1831.5|473
1627544750000|2021-07-29 07:45:50|1834.5|1832|1835|1833|1835|1833|1834.5|1832|0
1627544770000|2021-07-29 07:46:10|1835.5|1833.5|1835.5|1833.5|1835.5|1833.5|1835|1833.5|563
1627544780000|2021-07-29 07:46:20|1836|1834.5|1836.5|1835|1836.5|1835.5|1836|1834.5|230
1627544800000|2021-07-29 07:46:40|1836|1834.5|1836|1834.5|1836|1835|1835.5|1834.5|357
1627544810000|2021-07-29 07:46:50||1835||1835.5||1835.5||1835|114
1627544820000|2021-07-29 07:47:00|1836.5|1836|1838|1836|1838|1836|1836.5|1835.5|1055
1627544830000|2021-07-29 07:47:10|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|0
1627544840000|2021-07-29 07:47:20|1837|1835|1836|1835|1837|1835|1836|1835|100
1627544850000|2021-07-29 07:47:30|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|229
1627544860000|2021-07-29 07:47:40|1836|1835|1836.5|1835|1837|1835|1836|1835|564
1627544930000|2021-07-29 07:48:50|||||||||136
1627544950000|2021-07-29 07:49:10|1837|1835.5|1836|1835|1837|1836|1836|1835|309
1627544960000|2021-07-29 07:49:20|1835.5|1834.5|1831|1829|1836|1834.5|1831|1829|1294
1627544970000|2021-07-29 07:49:30|1831.5|1829.5|1831.5|1829|1831.5|1830|1831|1829|445
1627544980000|2021-07-29 07:49:40|1832|1829.5|1834|1832|1834|1832|1832|1829.5|1276
1627544990000|2021-07-29 07:49:50|1834.5|1832.5|1835.5|1833.5|1835.5|1833.5|1834.5|1832.5|192
1627545000000|2021-07-29 07:50:00|1835|1834.5|1835.5|1833.5|1835.5|1834.5|1834.5|1832.5|369
1627545010000|2021-07-29 07:50:10|1836|1833|1836|1834.5|1836|1834.5|1836|1833|0
1627545020000|2021-07-29 07:50:20|1835.5|1833.5|1834|1832.5|1835.5|1833.5|1833.5|1831.5|305
1627545030000|2021-07-29 07:50:30|1834.5|1833|1835|1833|1835|1833|1834|1832.5|163
1627545040000|2021-07-29 07:50:40|1835.5|1833.5|1836|1833.5|1836|1833.5|1834.5|1832.5|2796
1627545050000|2021-07-29 07:50:50||1834.5||1834.5||1834.5||1834.5|0
1627545060000|2021-07-29 07:51:00|1835.5|1833.5|1832.5|1830|1835.5|1833.5|1832.5|1830|935
1627545070000|2021-07-29 07:51:10|1832|1830.5|1833|1831|1833|1831|1832|1830.5|509
1627545080000|2021-07-29 07:51:20|1833.5|1831.5|1833.5|1832|1833.5|1832|1833.5|1831.5|598
1627545090000|2021-07-29 07:51:30|1834.5|1832.5|1835|1832.5|1835|1832.5|1834.5|1832.5|366
1627545100000|2021-07-29 07:51:40||1833||1833||1833||1833|100
1627545110000|2021-07-29 07:51:50|1836|1833.5|1835.5|1834|1836|1834|1835.5|1833.5|94
1627545120000|2021-07-29 07:52:00|||||||||1000
1627545130000|2021-07-29 07:52:10|||||||||1794
1627545150000|2021-07-29 07:52:30|1834.5|1833|1833.5|1832|1834.5|1833|1833|1832|650
1627545230000|2021-07-29 07:53:50|1834.5|1832.5|1834.5|1833|1834.5|1833|1834.5|1832.5|26
1627545240000|2021-07-29 07:54:00|1834|1832.5|1833|1832|1834|1832.5|1833|1831|573
1627545260000|2021-07-29 07:54:20|1832.5|1831|1832.5|1830.5|1832.5|1831|1832.5|1830|80
1627545280000|2021-07-29 07:54:40|1832||1832||1832||1832||0
1627545300000|2021-07-29 07:55:00||1830||1830||1830||1829.5|0
1627545310000|2021-07-29 07:55:10|1831.5|1829.5|1830|1828|1831.5|1829.5|1830|1827.5|263
1627545320000|2021-07-29 07:55:20|1829.5|1827.5|1829.5|1827|1829.5|1827.5|1829.5|1827|0
1627545330000|2021-07-29 07:55:30||1828||1828||1828||1828|0
1627545400000|2021-07-29 07:56:40|1829|1827|1828|1825.5|1829|1827|1828|1825.5|150
1627545410000|2021-07-29 07:56:50||1826||1826||1826||1826|0
1627545420000|2021-07-29 07:57:00||1826.5||1826.5||1826.5||1826.5|104
1627545430000|2021-07-29 07:57:10|||||||||150
1627545440000|2021-07-29 07:57:20|||||||||200
1627545460000|2021-07-29 07:57:40|1828.5|1827|1830.5|1828.5|1831|1829|1828|1827|834
1627545470000|2021-07-29 07:57:50||1829||1829||1829||1829|1
1627545490000|2021-07-29 07:58:10|||||||||11
1627545530000|2021-07-29 07:58:50||1829.5||1829.5||1829.5||1829.5|0
1627545550000|2021-07-29 07:59:10|1831|1830|1833.5|1832|1834.5|1832|1830.5|1829.5|549
1627545620000|2021-07-29 08:00:20|1834|1832.5|1832|1831|1835|1834|1832|1830|2009
1627545630000|2021-07-29 08:00:30|1832.5||1832.5||1832.5||1832.5||0
1627545640000|2021-07-29 08:00:40|1832||1832||1832.5||1832||67
1627545690000|2021-07-29 08:01:30|||||||||213
1627545710000|2021-07-29 08:01:50|1832.5|1831.5|1835|1833|1835|1833|1832|1831.5|1093
1627545730000|2021-07-29 08:02:10|1834.5|1832.5|1834.5|1832.5|1834.5|1833.5|1833.5|1831.5|1216
1627545750000|2021-07-29 08:02:30||1833||1833||1833||1833|0
1627545760000|2021-07-29 08:02:40||1833.5||1833||1833.5||1833|0
1627545790000|2021-07-29 08:03:10|1834|1832.5|1834.5|1833.5|1834.5|1833.5|1833|1832.5|1175
1627545810000|2021-07-29 08:03:30|1834|1833|1834|1833|1834.5|1833|1834|1833|1035
1627545820000|2021-07-29 08:03:40|1834.5|1833.5|1835|1834|1835|1834|1834.5|1833.5|281
1627545850000|2021-07-29 08:04:10|||||||||216
1627545870000|2021-07-29 08:04:30|||||||||170
1627545900000|2021-07-29 08:05:00|1834.5|1833|1833|1831.5|1834.5|1833|1832.5|1831|1252
1627545920000|2021-07-29 08:05:20|1832.5|1830.5|1831.5|1830.5|1832.5|1830.5|1831.5|1830|80
1627545930000|2021-07-29 08:05:30|1832.5|1831|1832.5|1831|1833|1831|1832.5|1831|116
1627545950000|2021-07-29 08:05:50|1833|1831.5|1833.5|1832.5|1835.5|1835|1832|1830.5|11847
1627545960000|2021-07-29 08:06:00|1834.5|1833|1835|1833.5|1835|1833.5|1833.5|1833|902
1627545990000|2021-07-29 08:06:30|1834.5|1833|1833|1831.5|1834.5|1833|1833|1831.5|457
1627546020000|2021-07-29 08:07:00|1833.5|1832|1834|1832.5|1834|1832.5|1833.5|1832|196
1627546030000|2021-07-29 08:07:10|1833.5|1833.5|1836|1834.5|1836.5|1834.5|1833.5|1833.5|510
1627546050000|2021-07-29 08:07:30|1835.5||1835.5||1835.5||1835.5||0
1627546060000|2021-07-29 08:07:40|1836||1836||1836||1836||0
1627546070000|2021-07-29 08:07:50|1837|1835|1837.5|1836|1837.5|1836|1837|1835|20
1627546080000|2021-07-29 08:08:00|||||||||40
1627546120000|2021-07-29 08:08:40||1836.5||1836.5||1836.5||1836.5|0
1627546130000|2021-07-29 08:08:50|||||||||95
1627546170000|2021-07-29 08:09:30|1837|1836|1837|1835|1837|1836|1837|1835|404
1627546190000|2021-07-29 08:09:50|1837.5|1835.5|1837.5|1836|1837.5|1836.5|1837.5|1835.5|173
1627546230000|2021-07-29 08:10:30|1837|1835|1837|1835|1837|1835|1836.5|1835|302
1627546240000|2021-07-29 08:10:40|||||||||293
1627546270000|2021-07-29 08:11:10|1836.5|1834.5|1835|1834|1836.5|1835|1834.5|1833.5|2084
1627546280000|2021-07-29 08:11:20|1835.5|1834.5|1835.5|1834|1835.5|1834.5|1835|1834|139
1627546300000|2021-07-29 08:11:40|1835||1835||1835||1835||0
1627546360000|2021-07-29 08:12:40|1835.5|1834.5|1836.5|1835|1836.5|1835|1835.5|1834.5|6680
1627546370000|2021-07-29 08:12:50|1837|1835.5|1839|1837.5|1839|1838|1837|1835|2009
1627546390000|2021-07-29 08:13:10|1838.5||1838.5||1838.5||1838.5||0
1627546410000|2021-07-29 08:13:30|1839|1838|1839|1838|1839|1838|1839|1838|407
1627546420000|2021-07-29 08:13:40|1838.5||1839||1839||1838.5||186
1627546450000|2021-07-29 08:14:10|1838.5|1837.5|1838.5|1837|1838.5|1837.5|1837.5|1836|1086
1627546480000|2021-07-29 08:14:40|1838|1836|1837.5|1836.5|1838|1836.5|1837.5|1836|80
1627546500000|2021-07-29 08:15:00|||||||||338
1627546510000|2021-07-29 08:15:10|1837|1836|1837.5|1836|1837.5|1836|1836.5|1835|1131
1627546540000|2021-07-29 08:15:40|1837|1835.5|1837.5|1835.5|1837.5|1836|1837|1835|150
1627546550000|2021-07-29 08:15:50||1836||1836||1836||1836|270
1627546560000|2021-07-29 08:16:00|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|0
1627546570000|2021-07-29 08:16:10|||||||||438
1627546610000|2021-07-29 08:16:50|||||||||28
1627546620000|2021-07-29 08:17:00|1837|1836|1837.5|1836|1837.5|1836|1837|1836|362
1627546670000|2021-07-29 08:17:50||1836.5||1836.5||1836.5||1836.5|0
1627546680000|2021-07-29 08:18:00|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1835.5|1959
1627546690000|2021-07-29 08:18:10|1837|1836|1837.5|1835.5|1837.5|1836|1836|1835|510
1627546730000|2021-07-29 08:18:50|1837|1836|1837|1835.5|1837|1836.5|1836|1835|589
1627546750000|2021-07-29 08:19:10|1836.5|1835|1837|1835.5|1837|1835.5|1836|1835|1399
1627546770000|2021-07-29 08:19:30|||||||||862
1627546790000|2021-07-29 08:19:50|1836.5|1835|1835|1834|1836.5|1835.5|1834.5|1834|1528
1627546800000|2021-07-29 08:20:00|1834.5|1833|1832.5|1831.5|1834.5|1833|1832|1831|683
1627546820000|2021-07-29 08:20:20|||||||||198
1627546840000|2021-07-29 08:20:40|||||||||100
1627546880000|2021-07-29 08:21:20|||||||||105
1627546890000|2021-07-29 08:21:30|1832|1832|1833.5|1832|1833.5|1832.5|1832|1832|301
1627546900000|2021-07-29 08:21:40|1833|1831.5|1832.5|1831.5|1833|1831.5|1832.5|1831.5|290
1627546910000|2021-07-29 08:21:50|1832|1831|1831.5|1829.5|1832|1831|1831.5|1829|306
1627546930000|2021-07-29 08:22:10|1832|1830|1833.5|1832.5|1833.5|1832.5|1832|1830|1578
1627546940000|2021-07-29 08:22:20|1834.5|1833|1834.5|1833.5|1834.5|1833.5|1834.5|1833|1372
1627546950000|2021-07-29 08:22:30|1835|1834|1835|1834|1835|1834|1834|1833.5|1614
1627546970000|2021-07-29 08:22:50|1836|1834.5|1836.5|1835|1836.5|1835|1836|1834.5|3
1627546990000|2021-07-29 08:23:10||1835.5||1835.5||1835.5||1835.5|0
1627547010000|2021-07-29 08:23:30|1836|1835|1835.5|1835|1836.5|1835|1835.5|1834.5|1061
1627547020000|2021-07-29 08:23:40|1836||1836||1836.5||1836||26
1627547060000|2021-07-29 08:24:20||1835.5||1835.5||1835.5||1835.5|0
1627547070000|2021-07-29 08:24:30|1836.5|1835|1836|1835|1836.5|1835|1836|1835|244
1627547090000|2021-07-29 08:24:50|||||||||200
1627547130000|2021-07-29 08:25:30|1835.5|1834.5|1835|1834|1835.5|1834.5|1834.5|1834|815
1627547150000|2021-07-29 08:25:50|1836|1834.5|1836|1834.5|1836|1834.5|1836|1834.5|366
1627547160000|2021-07-29 08:26:00|1835|1835|1836|1835|1836|1835|1835|1835|167
1627547180000|2021-07-29 08:26:20|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|490
1627547300000|2021-07-29 08:28:20|||||||||22
1627547320000|2021-07-29 08:28:40|1837|1836|1837.5|1836|1837.5|1836.5|1837|1835.5|232
1627547390000|2021-07-29 08:29:50|||||||||70
1627547400000|2021-07-29 08:30:00|1837||1837||1837||1837||0
1627547460000|2021-07-29 08:31:00|1837.5|1836.5|1838.5|1837.5|1838.5|1837.5|1837.5|1836|605
1627547530000|2021-07-29 08:32:10|1839|1838|1840.5|1839|1841|1839|1839|1838|394
1627547560000|2021-07-29 08:32:40|||||||||53
1627547600000|2021-07-29 08:33:20|||||||||810
1627547610000|2021-07-29 08:33:30|||||||||456
1627547650000|2021-07-29 08:34:10|||||||||1042
1627547700000|2021-07-29 08:35:00||1839.5||1839.5||1839.5||1839.5|15
1627547740000|2021-07-29 08:35:40|||||||||35
1627547760000|2021-07-29 08:36:00|1840||1840||1840||1840||0
1627547770000|2021-07-29 08:36:10|1840.5|1840|1840|1839.5|1840.5|1840|1840|1839.5|845
1627547790000|2021-07-29 08:36:30|1840.5|1840|1841.5|1840|1841.5|1840|1840.5|1840|507
1627547800000|2021-07-29 08:36:40|||||||||3
1627547840000|2021-07-29 08:37:20|1842|1840.5|1843.5|1841.5|1843.5|1841.5|1842|1840.5|357
1627547900000|2021-07-29 08:38:20|1844|1842|1844|1843.5|1844|1843.5|1844|1842|255
1627547910000|2021-07-29 08:38:30|1843.5|1843|1843|1841.5|1843.5|1843|1843|1841.5|563
1627547970000|2021-07-29 08:39:30|1842.5|1841|1840.5|1839.5|1842.5|1841|1840.5|1839|644
1627547990000|2021-07-29 08:39:50|||||||||35814
1627548010000|2021-07-29 08:40:10|||||||||173
1627548020000|2021-07-29 08:40:20|1840|1839|1840|1839|1840|1839|1840|1839|290
1627548040000|2021-07-29 08:40:40|1840.5|1839.5|1841.5|1840|1841.5|1840|1840|1839.5|1325
1627548050000|2021-07-29 08:40:50|||||||||269
1627548070000|2021-07-29 08:41:10|1841||1841||1841||1841||0
1627548130000|2021-07-29 08:42:10|1840.5|1839.5|1842.5|1841.5|1842.5|1841.5|1840.5|1839.5|1630
1627548140000|2021-07-29 08:42:20||1841||1841||1841||1841|103
1627548230000|2021-07-29 08:43:50|||||||||10
1627548260000|2021-07-29 08:44:20||1841.5||1841.5||1841.5||1841|1
1627548280000|2021-07-29 08:44:40|1843.5|1842|1844.5|1843|1844.5|1843|1843.5|1842|359
1627548300000|2021-07-29 08:45:00|||||||||178
1627548330000|2021-07-29 08:45:30|1844|1842.5|1842|1841|1844|1843|1842|1840.5|1656
1627548350000|2021-07-29 08:45:50|||||||||13
1627548390000|2021-07-29 08:46:30|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|240
1627548400000|2021-07-29 08:46:40|1843|1842|1843.5|1842.5|1843.5|1842.5|1843|1842|669
1627548420000|2021-07-29 08:47:00|1844|1843|1844.5|1843.5|1844.5|1843.5|1844|1843|697
1627548430000|2021-07-29 08:47:10|1845|1844|1845.5|1844.5|1845.5|1844.5|1845|1843.5|731
1627548440000|2021-07-29 08:47:20|1846|1844|1845.5|1844|1846|1844|1845.5|1844|33
1627548450000|2021-07-29 08:47:30|1845|1843.5|1844|1843|1845|1843.5|1844|1843|1034
1627548460000|2021-07-29 08:47:40|1844.5||1845||1845||1844.5||0
1627548480000|2021-07-29 08:48:00|1844.5|1842.5|1843|1841.5|1844.5|1842.5|1842.5|1841|894
1627548500000|2021-07-29 08:48:20|||||||||108
1627548520000|2021-07-29 08:48:40|1842.5||1842.5||1843||1842.5||0
1627548590000|2021-07-29 08:49:50|||||||||75
1627548610000|2021-07-29 08:50:10|1843|1842|1844|1842.5|1844|1842.5|1843|1842|884
1627548620000|2021-07-29 08:50:20|1843.5|1842|1842.5|1841.5|1843.5|1842|1842.5|1841.5|486
1627548630000|2021-07-29 08:50:30|1843|1842|1843.5|1842|1843.5|1842.5|1843|1842|259
1627548650000|2021-07-29 08:50:50||1842.5||1842.5||1842.5||1842.5|0
1627548660000|2021-07-29 08:51:00|||||||||124
1627548670000|2021-07-29 08:51:10|1843|1842|1842|1840.5|1843|1842|1842|1840.5|648
1627548720000|2021-07-29 08:52:00|1841|1840|1839.5|1838|1841|1840|1838.5|1837|2950
1627548730000|2021-07-29 08:52:10|1839|1837.5|1838.5|1837|1839|1837.5|1838.5|1837|0
1627548740000|2021-07-29 08:52:20|1838||1838||1838||1838||178
1627548750000|2021-07-29 08:52:30|||||||||304
1627548790000|2021-07-29 08:53:10|||||||||53
1627548830000|2021-07-29 08:53:50|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|114
1627548850000|2021-07-29 08:54:10||1835.5||1836||1836||1835|162
1627548900000|2021-07-29 08:55:00|1837||1837||1837||1837||0
1627548910000|2021-07-29 08:55:10||1835||1835.5||1835.5||1835|80
1627548920000|2021-07-29 08:55:20|1836.5|1835|1836.5|1835|1836.5|1835|1836.5|1835|590
1627548960000|2021-07-29 08:56:00|1837|1835.5|1840|1839|1840|1839|1837|1835|4939
1627548970000|2021-07-29 08:56:10||1838.5||1838||1839||1838|221
1627548980000|2021-07-29 08:56:20|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|1395
1627548990000|2021-07-29 08:56:30|1839.5|1838|1839.5|1838|1840|1838.5|1839.5|1838|134
1627549000000|2021-07-29 08:56:40||1837.5||1838||1838||1837.5|131
1627549010000|2021-07-29 08:56:50|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|0
1627549020000|2021-07-29 08:57:00|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|0
1627549080000|2021-07-29 08:58:00|1839|1838|1838.5|1837.5|1839|1838|1838.5|1837.5|230
1627549100000|2021-07-29 08:58:20|||||||||35
1627549190000|2021-07-29 08:59:50|||||||||76
1627549220000|2021-07-29 09:00:20|1839|1838|1839.5|1838|1839.5|1838.5|1839|1838|920
1627549240000|2021-07-29 09:00:40|||||||||66
1627549290000|2021-07-29 09:01:30|1840|1838.5|1841.5|1840|1841.5|1841|1840|1838|853
1627549300000|2021-07-29 09:01:40|1841||1841||1841||1841||0
1627549320000|2021-07-29 09:02:00|1840.5|1839.5|1840.5|1839|1840.5|1839.5|1840.5|1838.5|119
1627549330000|2021-07-29 09:02:10|||||||||1
1627549340000|2021-07-29 09:02:20|1840|1838.5|1840|1838.5|1840|1838.5|1840|1838.5|332
1627549370000|2021-07-29 09:02:50|1839.5||1839.5||1839.5||1839.5||0
1627549380000|2021-07-29 09:03:00|||||||||29
1627549420000|2021-07-29 09:03:40|||||||||1
1627549450000|2021-07-29 09:04:10|||||||||10
1627549480000|2021-07-29 09:04:40|1839|1838|1838.5|1837.5|1839.5|1838|1838.5|1837.5|811
1627549510000|2021-07-29 09:05:10|1838|1837|1838|1836.5|1838|1837|1837|1835.5|1048
1627549520000|2021-07-29 09:05:20|1838.5||1838.5||1838.5||1838.5||0
1627549530000|2021-07-29 09:05:30|||||||||198
1627549570000|2021-07-29 09:06:10|||||||||55
1627549600000|2021-07-29 09:06:40|1838|1837|1838|1837|1838.5|1837|1838|1837|1
1627549630000|2021-07-29 09:07:10|||||||||230
1627549680000|2021-07-29 09:08:00|1837.5|1836.5|1837|1836.5|1838|1836.5|1837|1835.5|279
1627549690000|2021-07-29 09:08:10|1836.5|1835.5|1836|1834.5|1836.5|1835.5|1836|1834|275
1627549710000|2021-07-29 09:08:30|||||||||298
1627549720000|2021-07-29 09:08:40|1836.5|1835|1837|1836|1837|1836.5|1836.5|1835|1229
1627549740000|2021-07-29 09:09:00|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|78
1627549760000|2021-07-29 09:09:20|1838|1837|1840|1839|1840|1839|1837.5|1836.5|1297
1627549770000|2021-07-29 09:09:30|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1838|1837|2574
1627549780000|2021-07-29 09:09:40|1839|1838|1839|1838|1839|1838|1839|1838|142
1627549790000|2021-07-29 09:09:50|||||||||78
1627549800000|2021-07-29 09:10:00|1839.5|1838.5|1841|1840|1841.5|1840|1839.5|1838|795
1627549900000|2021-07-29 09:11:40|1840.5|1839.5|1839.5|1838.5|1841|1839.5|1839.5|1838|420
1627549960000|2021-07-29 09:12:40|||||||||400
1627550020000|2021-07-29 09:13:40|1839|1838|1839|1838|1839|1838.5|1839|1838|393
1627550040000|2021-07-29 09:14:00|1838.5|1837.5|1837.5|1836.5|1838.5|1837.5|1837.5|1836|317
1627550050000|2021-07-29 09:14:10|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1836.5|1374
1627550060000|2021-07-29 09:14:20|||||||||167
1627550140000|2021-07-29 09:15:40|||||||||40
1627550160000|2021-07-29 09:16:00|||||||||243
1627550200000|2021-07-29 09:16:40|||||||||17870
1627550230000|2021-07-29 09:17:10|1838|1837|1837.5|1836.5|1838|1837|1837|1836|1207
1627550260000|2021-07-29 09:17:40|1838|1837|1839.5|1838.5|1839.5|1838.5|1838|1836.5|3536
1627550270000|2021-07-29 09:17:50|1840|1839|1841|1840|1841|1840|1840|1838.5|334
1627550290000|2021-07-29 09:18:10|1840.5|1839|1840|1838.5|1840.5|1839|1840|1838.5|263
1627550320000|2021-07-29 09:18:40|||||||||43000
1627550340000|2021-07-29 09:19:00|1839.5||1839.5||1839.5||1839.5||170
1627550390000|2021-07-29 09:19:50|||||||||7
1627550410000|2021-07-29 09:20:10|1838.5|1838|1838.5|1837|1838.5|1838|1837.5|1836.5|1384
1627550440000|2021-07-29 09:20:40||1837.5||1837.5||1837.5||1837.5|0
1627550450000|2021-07-29 09:20:50|1838|1837|1838|1837|1838|1837.5|1837.5|1836.5|225
1627550460000|2021-07-29 09:21:00|1838.5|1837.5|1838.5|1837|1839|1837.5|1838.5|1837|672
1627550470000|2021-07-29 09:21:10|1839|1837.5|1839.5|1838|1839.5|1838|1839|1837.5|753
1627550520000|2021-07-29 09:22:00|||||||||181
1627550530000|2021-07-29 09:22:10|1840|1838.5|1840|1839|1840|1839|1840|1838.5|198
1627550540000|2021-07-29 09:22:20|1839.5|1839.5|1840.5|1839.5|1840.5|1839.5|1839.5|1839|1029
1627550550000|2021-07-29 09:22:30|1841.5|1840|1842|1840.5|1842|1840.5|1841|1840|654
1627550630000|2021-07-29 09:23:50|1841.5|1840|1840|1839|1841.5|1840.5|1840|1838.5|2353
1627550640000|2021-07-29 09:24:00|1840.5|1839.5|1840|1838|1841.5|1840|1839|1838|814
1627550650000|2021-07-29 09:24:10|1839||1839||1839||1839||8
1627550680000|2021-07-29 09:24:40|1838.5|1837.5|1837|1836|1838.5|1837.5|1837|1836|1044
1627550710000|2021-07-29 09:25:10|1837.5|1836.5|1838.5|1837|1838.5|1837|1837.5|1836.5|941
1627550720000|2021-07-29 09:25:20|1837.5|1837.5|1837.5|1836|1837.5|1837.5|1837|1836|109
1627550750000|2021-07-29 09:25:50|1837||1837||1837||1837||0
1627550760000|2021-07-29 09:26:00|1836.5||1836.5||1836.5||1836.5||0
1627550780000|2021-07-29 09:26:20|1837|1836.5|1838|1836.5|1838|1836.5|1837|1836.5|2210
1627550790000|2021-07-29 09:26:30|1837.5||1837.5||1837.5||1837.5||284
1627550820000|2021-07-29 09:27:00|1837|1836|1837.5|1836|1837.5|1836|1837|1836|134
1627550870000|2021-07-29 09:27:50|1837||1837||1837||1837||0
1627550890000|2021-07-29 09:28:10|1837.5|1836.5|1839.5|1837.5|1839.5|1838.5|1837.5|1836|2541
1627550900000|2021-07-29 09:28:20|1840|1838.5|1840|1839|1841|1840|1840|1838|1831
1627550910000|2021-07-29 09:28:30|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1837.5|423
1627550920000|2021-07-29 09:28:40||1837.5||1837.5||1837.5||1837.5|104
1627550930000|2021-07-29 09:28:50|1838.5|1837|1837.5|1836.5|1838.5|1837|1837.5|1836|1238
1627550980000|2021-07-29 09:29:40|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1836|884
1627550990000|2021-07-29 09:29:50||1837||1837||1837||1837|114
1627551010000|2021-07-29 09:30:10|1838|1837.5|1838|1837.5|1838|1837.5|1838|1837.5|143
1627551020000|2021-07-29 09:30:20|1838.5|1838|1838|1837|1839|1838|1838|1836.5|297
1627551120000|2021-07-29 09:32:00|1837.5|1836.5|1837.5|1836|1838|1836.5|1837.5|1836|81
1627551140000|2021-07-29 09:32:20|1837|1835.5|1835|1834|1837|1836|1835|1834|738
1627551150000|2021-07-29 09:32:30|||||||||800
1627551160000|2021-07-29 09:32:40|1834.5|1833.5|1833.5|1832|1834.5|1833.5|1833.5|1832|228
1627551330000|2021-07-29 09:35:30|||||||||648
1627551360000|2021-07-29 09:36:00|1832.5|1832.5|1833.5|1833|1833.5|1833|1832.5|1832|294
1627551370000|2021-07-29 09:36:10|1834|1833.5|1834|1833|1834|1833.5|1834|1833|875
1627551380000|2021-07-29 09:36:20|1833.5|1832.5|1833.5|1832|1833.5|1832.5|1833.5|1832|218
1627551440000|2021-07-29 09:37:20||1832.5||1832.5||1832.5||1832.5|0
1627551480000|2021-07-29 09:38:00|||||||||87
1627551490000|2021-07-29 09:38:10|1834|1833|1833.5|1833|1834.5|1833.5|1833.5|1833|837
1627551520000|2021-07-29 09:38:40|1833|1832.5|1833.5|1832|1833.5|1832.5|1833|1832|946
1627551550000|2021-07-29 09:39:10||1832.5||1832.5||1832.5||1832.5|0
1627551560000|2021-07-29 09:39:20|1834|1833|1834.5|1833.5|1834.5|1833.5|1834|1833|309
1627551590000|2021-07-29 09:39:50|||||||||114
1627551690000|2021-07-29 09:41:30|1835|1834|1835|1833.5|1835|1834.5|1834.5|1833.5|547
1627551700000|2021-07-29 09:41:40|1835.5|1834|1836|1835|1836|1835|1835.5|1834|710
1627551750000|2021-07-29 09:42:30|1835.5|1834.5|1836|1834.5|1836|1834.5|1835|1833|1394
1627551800000|2021-07-29 09:43:20||1835||1835.5||1835.5||1835|0
1627551910000|2021-07-29 09:45:10|1835.5|1835|1836|1835|1836|1835.5|1835.5|1834.5|682
1627551950000|2021-07-29 09:45:50|1835.5|1834.5|1834.5|1833.5|1835.5|1834.5|1834.5|1832.5|484
1627551960000|2021-07-29 09:46:00|||||||||183
1627551970000|2021-07-29 09:46:10|1834|1833|1831.5|1830.5|1834|1833|1831.5|1830.5|608
1627551980000|2021-07-29 09:46:20|1832|1831|1833.5|1832|1833.5|1832.5|1832|1831|746
1627551990000|2021-07-29 09:46:30||1832.5||1832.5||1832.5||1832.5|0
1627552000000|2021-07-29 09:46:40|1834|1833|1835.5|1833.5|1835.5|1834|1834|1833|571
1627552010000|2021-07-29 09:46:50|1835|1834|1831.5|1830.5|1835.5|1834|1831.5|1830.5|2351
1627552020000|2021-07-29 09:47:00|1831|1830|1829.5|1829|1831|1830|1829.5|1828.5|632
1627552030000|2021-07-29 09:47:10|1831|1829.5|1830.5|1829|1831|1829.5|1829.5|1828.5|864
1627552050000|2021-07-29 09:47:30|1830|1828.5|1829.5|1828.5|1830|1828.5|1829.5|1828.5|0
1627552060000|2021-07-29 09:47:40|||||||||75
1627552070000|2021-07-29 09:47:50|1829|1828|1829|1828.5|1829.5|1829|1828.5|1826.5|1151
1627552090000|2021-07-29 09:48:10|1829.5|1827.5|1829|1828.5|1829.5|1828.5|1829|1827.5|477
1627552110000|2021-07-29 09:48:30|1829.5|1829|1831.5|1830.5|1831.5|1830.5|1829.5|1828.5|2991
1627552130000|2021-07-29 09:48:50|1831|1830|1830|1828.5|1831.5|1830|1830|1828.5|831
1627552150000|2021-07-29 09:49:10|1829.5|1828|1830|1828.5|1830|1828.5|1829|1828|442
1627552180000|2021-07-29 09:49:40||1829||1829||1829||1829|70
1627552190000|2021-07-29 09:49:50|||||||||115
1627552260000|2021-07-29 09:51:00|||||||||3
1627552380000|2021-07-29 09:53:00|||||||||237
1627552390000|2021-07-29 09:53:10|||||||||60
1627552400000|2021-07-29 09:53:20|||||||||481
1627552430000|2021-07-29 09:53:50|||||||||10
1627552440000|2021-07-29 09:54:00|||||||||194
1627552470000|2021-07-29 09:54:30|1829.5|1828.5|1830|1828.5|1830|1828.5|1829.5|1828.5|314
1627552500000|2021-07-29 09:55:00|1830.5|1829|1830.5|1829.5|1830.5|1829.5|1830.5|1829|318
1627552570000|2021-07-29 09:56:10|1830||1830.5||1830.5||1830||681
1627552590000|2021-07-29 09:56:30|1830||1830||1830||1830||0
1627552630000|2021-07-29 09:57:10|1830.5|1830|1830|1829.5|1830.5|1830|1830|1829.5|178
1627552670000|2021-07-29 09:57:50|||||||||578
1627552690000|2021-07-29 09:58:10|1829.5|1829|1830|1829.5|1830|1829.5|1829.5|1829|455
1627552700000|2021-07-29 09:58:20|1830.5|1830|1830.5|1830|1830.5|1830|1830.5|1830|388
1627552750000|2021-07-29 09:59:10|1831.5|1830.5|1831.5|1831|1831.5|1831|1830.5|1830|323
1627552760000|2021-07-29 09:59:20|1832||1832||1832||1832||210
1627552770000|2021-07-29 09:59:30|||||||||165
1627552780000|2021-07-29 09:59:40||1831.5||1831.5||1831.5||1831|17
1627552790000|2021-07-29 09:59:50|||||||||116
1627552800000|2021-07-29 10:00:00|1831|1831|1831|1830|1831|1831|1830.5|1829|2426
1627552860000|2021-07-29 10:01:00|||||||||137
1627552910000|2021-07-29 10:01:50|||||||||59
1627552970000|2021-07-29 10:02:50||1830.5||1830.5||1830.5||1830|249
1627552990000|2021-07-29 10:03:10|1831.5|1830|1831.5|1831|1831.5|1831|1831.5|1830|580
1627553000000|2021-07-29 10:03:20|1832||1832||1832||1832||0
1627553110000|2021-07-29 10:05:10|1831.5|1830.5|1831.5|1830.5|1832|1830.5|1831.5|1830.5|652
1627553160000|2021-07-29 10:06:00|1831||1831||1831||1831||0
1627553170000|2021-07-29 10:06:10|1831.5|1831|1831.5|1831|1831.5|1831|1831.5|1831|138
1627553260000|2021-07-29 10:07:40|||||||||100
1627553270000|2021-07-29 10:07:50|1831|1830.5|1829|1828|1831|1830.5|1829|1827.5|2209
1627553360000|2021-07-29 10:09:20|1828.5||1828.5||1828.5||1828.5||0
1627553390000|2021-07-29 10:09:50|||||||||114
1627553470000|2021-07-29 10:11:10|1829|1828.5|1829.5|1828.5|1829.5|1828.5|1829|1828.5|274
1627553500000|2021-07-29 10:11:40|1830|1829|1831|1830|1831.5|1830|1830|1829|493
1627553580000|2021-07-29 10:13:00|1831.5|1830.5|1832|1831|1832.5|1831.5|1831.5|1830.5|1322
1627553700000|2021-07-29 10:15:00|1832.5|1831.5|1833.5|1833|1833.5|1833|1832.5|1831.5|744
1627553720000|2021-07-29 10:15:20|||||||||74
1627553740000|2021-07-29 10:15:40|1834||1834||1834||1834||2
1627553760000|2021-07-29 10:16:00|1833.5||1833.5||1833.5||1833.5||0
1627553770000|2021-07-29 10:16:10|1834|1832.5|1833.5|1832|1834|1832.5|1833|1832|546
1627553790000|2021-07-29 10:16:30|1833|1831.5|1832.5|1831.5|1833|1831.5|1832|1830.5|526
1627553850000|2021-07-29 10:17:30|||||||||227
1627553940000|2021-07-29 10:19:00|1832|1831|1831.5|1831|1832.5|1831|1831.5|1831|589
1627553950000|2021-07-29 10:19:10|1832||1832||1832||1832||33
1627553990000|2021-07-29 10:19:50|||||||||112
1627554150000|2021-07-29 10:22:30|1831.5|1830.5|1828.5|1827.5|1832|1830.5|1828.5|1827|1343
1627554230000|2021-07-29 10:23:50|1828|1827|1825.5|1824.5|1828|1827|1825.5|1824|854
1627554240000|2021-07-29 10:24:00|1826|1825|1826.5|1825.5|1826.5|1825.5|1826|1825|14
1627554270000|2021-07-29 10:24:30||1825||1825||1825||1825|0
1627554360000|2021-07-29 10:26:00|1826||1826||1826||1826||445
1627554370000|2021-07-29 10:26:10|||||||||250
1627554450000|2021-07-29 10:27:30|1826.5|1825.5|1828|1827.5|1828.5|1827.5|1826.5|1825.5|1631
1627554460000|2021-07-29 10:27:40|1828.5||1829||1829||1828.5||3
1627554490000|2021-07-29 10:28:10|||||||||68
1627554540000|2021-07-29 10:29:00|||||||||550
1627554590000|2021-07-29 10:29:50|||||||||110
1627554620000|2021-07-29 10:30:20|||||||||806
1627554720000|2021-07-29 10:32:00||1828||1828||1828||1828|566
1627554730000|2021-07-29 10:32:10||1827.5||1827.5||1827.5||1827.5|80
1627554740000|2021-07-29 10:32:20|1828.5||1828.5||1828.5||1828.5||0
1627554780000|2021-07-29 10:33:00|1828|1827|1828.5|1827|1828.5|1827.5|1827.5|1826|843
1627554820000|2021-07-29 10:33:40|1828||1828||1828||1828||352
1627554840000|2021-07-29 10:34:00|1827.5|1826.5|1826.5|1825.5|1827.5|1826.5|1826.5|1825.5|329
1627554870000|2021-07-29 10:34:30|||||||||1
1627554890000|2021-07-29 10:34:50|||||||||1110
1627554910000|2021-07-29 10:35:10|1827.5|1826|1829.5|1828.5|1829.5|1828.5|1827.5|1826|2434
1627554950000|2021-07-29 10:35:50|1829|1828|1827.5|1827|1829|1828|1827.5|1827|2437
1627554960000|2021-07-29 10:36:00|||||||||423
1627554990000|2021-07-29 10:36:30|1827|1826|1827.5|1826|1827.5|1826|1826|1825.5|1134
1627555030000|2021-07-29 10:37:10|||||||||327
1627555080000|2021-07-29 10:38:00|1827||1827||1827||1827||0
1627555150000|2021-07-29 10:39:10|1826.5|1825.5|1825|1824|1826.5|1825.5|1825|1824|538
1627555190000|2021-07-29 10:39:50|||||||||107
1627555240000|2021-07-29 10:40:40|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|142
1627555260000|2021-07-29 10:41:00|1826|1825|1826|1825|1826|1825|1825.5|1825|298
1627555340000|2021-07-29 10:42:20|1826.5|1825.5|1827.5|1826|1827.5|1826|1826.5|1825|1525
1627555410000|2021-07-29 10:43:30|1827||1826.5||1827||1826.5||0
1627555420000|2021-07-29 10:43:40|1826|1825.5|1825|1824|1826|1825.5|1825|1824|660
1627555430000|2021-07-29 10:43:50|1824.5||1824.5||1824.5||1824.5||0
1627555450000|2021-07-29 10:44:10|1825|1824.5|1825.5|1824.5|1825.5|1824.5|1825|1824.5|95
1627555490000|2021-07-29 10:44:50|||||||||1200
1627555550000|2021-07-29 10:45:50|||||||||1600
1627555560000|2021-07-29 10:46:00|||||||||102
1627555620000|2021-07-29 10:47:00|1825|1824|1825|1824.5|1826|1825|1825|1824|5427
1627555630000|2021-07-29 10:47:10|1825.5|1825|1826|1825|1826.5|1825.5|1825.5|1825|197
1627555650000|2021-07-29 10:47:30|1825.5||1825.5||1825.5||1825.5||0
1627555710000|2021-07-29 10:48:30|1825|1824|1825|1824|1825.5|1824|1825|1824|742
1627555740000|2021-07-29 10:49:00|1826|1824.5|1827|1825.5|1827|1825.5|1825.5|1824.5|628
1627555760000|2021-07-29 10:49:20||1826||1826||1826||1826|0
1627555770000|2021-07-29 10:49:30|1827.5||1827.5||1827.5||1827.5||2
1627555780000|2021-07-29 10:49:40|1827|1826.5|1827|1826|1827|1826.5|1827|1826|142
1627555790000|2021-07-29 10:49:50|||||||||105
1627555940000|2021-07-29 10:52:20|1827.5|1826.5|1827.5|1826.5|1828|1827|1827.5|1826.5|174
1627556040000|2021-07-29 10:54:00|||||||||257
1627556070000|2021-07-29 10:54:30|1827||1827||1827||1827||54
1627556080000|2021-07-29 10:54:40|||||||||30
1627556090000|2021-07-29 10:54:50|1827.5|1827|1828.5|1827.5|1828.5|1827.5|1827.5|1826.5|542
1627556130000|2021-07-29 10:55:30||1828||1828||1828||1828|0
1627556180000|2021-07-29 10:56:20|1829|1828.5|1828|1827.5|1829|1828.5|1828|1827.5|1483
1627556220000|2021-07-29 10:57:00|1827.5|1827|1827|1826.5|1827.5|1827|1827|1826.5|111
1627556240000|2021-07-29 10:57:20|1826.5|1826|1826.5|1826|1827|1826|1826.5|1826|277
1627556360000|2021-07-29 10:59:20|1827|1826.5|1827|1826.5|1827|1826.5|1827|1826.5|105
1627556370000|2021-07-29 10:59:30|||||||||56
1627556380000|2021-07-29 10:59:40|1828|1827|1828|1827|1828|1827|1828|1827|1494
1627556390000|2021-07-29 10:59:50||1826.5||1827||1827||1826.5|104
1627556400000|2021-07-29 11:00:00|1828.5|1827.5|1829.5|1828|1829.5|1828|1828.5|1827.5|147
1627556410000|2021-07-29 11:00:10|1830||1829.5||1830||1829.5||0
1627556430000|2021-07-29 11:00:30|1829||1829||1829||1829||0
1627556450000|2021-07-29 11:00:50|||||||||462
1627556480000|2021-07-29 11:01:20|1828.5|1827.5|1828|1827|1828.5|1827.5|1828|1827|777
1627556490000|2021-07-29 11:01:30|1828.5||1828.5||1828.5||1828.5||0
1627556500000|2021-07-29 11:01:40|1828||1828||1828||1828||0
1627556520000|2021-07-29 11:02:00|1827.5||1828||1828||1827.5||2613
1627556550000|2021-07-29 11:02:30|1828.5|1827.5|1829|1828|1829|1828|1828.5|1827.5|265
1627556580000|2021-07-29 11:03:00|||||||||1232
1627556640000|2021-07-29 11:04:00|||||||||274
1627556660000|2021-07-29 11:04:20|1829.5|1828.5|1830|1829|1830.5|1829|1829.5|1828.5|543
1627556690000|2021-07-29 11:04:50|1830.5|1829.5|1831.5|1830.5|1831.5|1830.5|1830.5|1829.5|108
1627556700000|2021-07-29 11:05:00|1832||1832||1832||1832||300
1627556710000|2021-07-29 11:05:10|1831.5|1830|1830|1829.5|1831.5|1830|1830|1829|652
1627556720000|2021-07-29 11:05:20||1829||1829||1829||1829|65
1627556730000|2021-07-29 11:05:30|1829.5|1828.5|1828.5|1827.5|1829.5|1828.5|1828.5|1827.5|326
1627556750000|2021-07-29 11:05:50|||||||||9
1627556770000|2021-07-29 11:06:10|1828|1827|1828.5|1827|1828.5|1827|1828|1826.5|373
1627556800000|2021-07-29 11:06:40|1828||1828||1828||1828||54
1627556810000|2021-07-29 11:06:50|||||||||13
1627556830000|2021-07-29 11:07:10|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|4
1627556860000|2021-07-29 11:07:40|||||||||1
1627556880000|2021-07-29 11:08:00|1829|1828.5|1829.5|1828|1830|1828.5|1829|1828|1155
1627556900000|2021-07-29 11:08:20|||||||||1232
1627556910000|2021-07-29 11:08:30|||||||||108
1627556930000|2021-07-29 11:08:50||1828.5||1828.5||1828.5||1828.5|0
1627556970000|2021-07-29 11:09:30|1830|1829|1830|1829.5|1830|1829.5|1830|1829|271
1627556980000|2021-07-29 11:09:40|1830.5|1829|1831|1829|1831.5|1830.5|1830.5|1829|722
1627556990000|2021-07-29 11:09:50|||||||||102
1627557010000|2021-07-29 11:10:10|1830||1830||1830||1830||408
1627557070000|2021-07-29 11:11:10|1829.5|1828.5|1829|1828|1829.5|1828.5|1829|1828|258
1627557100000|2021-07-29 11:11:40||1828.5||1828.5||1828.5||1828.5|10
1627557110000|2021-07-29 11:11:50||1828||1828||1828||1828|273
1627557130000|2021-07-29 11:12:10||1828.5||1828.5||1828.5||1828.5|0
1627557140000|2021-07-29 11:12:20|||||||||100
1627557150000|2021-07-29 11:12:30|1829.5|1829.5|1831.5|1830.5|1832|1830.5|1829.5|1829|1431
1627557160000|2021-07-29 11:12:40|1832||1832.5||1832.5||1832||0
1627557170000|2021-07-29 11:12:50|1832|1831|1832|1831|1832|1831|1832|1831|0
1627557180000|2021-07-29 11:13:00|1831.5|1830.5|1832|1831|1832|1831|1831.5|1830.5|488
1627557220000|2021-07-29 11:13:40|||||||||594
1627557240000|2021-07-29 11:14:00|||||||||242
1627557300000|2021-07-29 11:15:00|||||||||221
1627557320000|2021-07-29 11:15:20||1831.5||1831.5||1831.5||1831.5|0
1627557330000|2021-07-29 11:15:30|1833|1832|1832.5|1831.5|1833|1832|1832.5|1831.5|583
1627557360000|2021-07-29 11:16:00|1832||1832||1832||1832||251
1627557370000|2021-07-29 11:16:10|1832.5|1832|1832.5|1832|1832.5|1832|1832.5|1832|106
1627557390000|2021-07-29 11:16:30|||||||||100
1627557420000|2021-07-29 11:17:00|||||||||68
1627557490000|2021-07-29 11:18:10|1833|1832.5|1832.5|1832|1833|1832.5|1832.5|1832|150
1627557500000|2021-07-29 11:18:20|1833|1832.5|1833.5|1832.5|1833.5|1832.5|1833|1832.5|2
1627557590000|2021-07-29 11:19:50|||||||||101
1627557600000|2021-07-29 11:20:00|||||||||760
1627557660000|2021-07-29 11:21:00|||||||||409
1627557670000|2021-07-29 11:21:10|1833|1832|1832.5|1832|1833|1832|1832.5|1832|219
1627557690000|2021-07-29 11:21:30|1832|1831.5|1832|1831|1832.5|1831.5|1831.5|1830.5|1791
1627557720000|2021-07-29 11:22:00|1831.5|1830.5|1831|1830|1831.5|1830.5|1830.5|1830|281
1627557740000|2021-07-29 11:22:20|||||||||271
1627557840000|2021-07-29 11:24:00|||||||||242
1627557850000|2021-07-29 11:24:10|||||||||362
1627557900000|2021-07-29 11:25:00|1831.5|1830.5|1832|1831|1832|1831|1831.5|1830|272
1627557910000|2021-07-29 11:25:10||1830.5||1830.5||1830.5||1830.5|0
1627557950000|2021-07-29 11:25:50||1831||1831||1831||1831|0
1627558010000|2021-07-29 11:26:50|1832.5|1831.5|1832.5|1831.5|1833|1832|1832.5|1831.5|475
1627558040000|2021-07-29 11:27:20|1832||1832.5||1832.5||1832||196
1627558080000|2021-07-29 11:28:00|||||||||254
1627558110000|2021-07-29 11:28:30|1832|1831|1832.5|1831|1832.5|1831|1831.5|1831|459
1627558120000|2021-07-29 11:28:40|||||||||183
1627558130000|2021-07-29 11:28:50|1832|1830.5|1830.5|1830|1832|1831|1830.5|1829.5|442
1627558170000|2021-07-29 11:29:30|1830|1829.5|1830|1828.5|1830|1830|1830|1828.5|443
1627558180000|2021-07-29 11:29:40|1829.5|1828|1828.5|1827.5|1829.5|1828|1828.5|1827|2273
1627558190000|2021-07-29 11:29:50|1829|1828|1829.5|1828.5|1829.5|1828.5|1829|1827.5|596
1627558200000|2021-07-29 11:30:00|1830|1829|1830.5|1829|1830.5|1829.5|1830|1829|406
1627558220000|2021-07-29 11:30:20|1830||1830||1830||1830||0
1627558230000|2021-07-29 11:30:30|||||||||92
1627558240000|2021-07-29 11:30:40|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|331
1627558340000|2021-07-29 11:32:20|||||||||35
1627558350000|2021-07-29 11:32:30|1831|1830|1831|1830|1831|1830|1831|1830|179
1627558370000|2021-07-29 11:32:50|1831.5|1830.5|1832|1830.5|1832|1830.5|1831.5|1830.5|210
1627558560000|2021-07-29 11:36:00|1832.5|1831|1832.5|1831.5|1832.5|1831.5|1832.5|1831|565
1627558570000|2021-07-29 11:36:10|||||||||5
1627558620000|2021-07-29 11:37:00|||||||||314
1627558670000|2021-07-29 11:37:50|||||||||108
1627558680000|2021-07-29 11:38:00|||||||||330
1627558690000|2021-07-29 11:38:10|||||||||2
1627558740000|2021-07-29 11:39:00|||||||||259
1627558790000|2021-07-29 11:39:50|||||||||101
1627558800000|2021-07-29 11:40:00|1833|1832|1832.5|1831.5|1833.5|1832.5|1832|1831|3120
1627558820000|2021-07-29 11:40:20|1833|1832|1834|1832.5|1834.5|1832.5|1833|1832|5
1627558970000|2021-07-29 11:42:50||1833||1833||1833||1833|0
1627558980000|2021-07-29 11:43:00|1834.5|1833.5|1834.5|1833.5|1835|1834|1834.5|1833|301
1627559010000|2021-07-29 11:43:30|||||||||36
1627559040000|2021-07-29 11:44:00|1834|1833|1834|1833|1834|1833|1834|1833|228
1627559050000|2021-07-29 11:44:10||1833.5||1833.5||1833.5||1833.5|0
1627559070000|2021-07-29 11:44:30|1834.5|1833|1834.5|1833.5|1834.5|1833.5|1834.5|1833|4
1627559130000|2021-07-29 11:45:30|1835||1834.5||1835||1834.5||16
1627559160000|2021-07-29 11:46:00|1834|1833|1832.5|1831|1834|1833|1832|1830.5|1669
1627559200000|2021-07-29 11:46:40||1831.5||1831.5||1831.5||1831.5|0
1627559310000|2021-07-29 11:48:30|1832|1831|1831.5|1830.5|1832|1831|1831|1830|1428
1627559390000|2021-07-29 11:49:50|||||||||102
1627559430000|2021-07-29 11:50:30|||||||||105
1627559440000|2021-07-29 11:50:40|1831|1830|1830|1829|1831|1830|1830|1828.5|818
1627559480000|2021-07-29 11:51:20|1829.5||1829.5||1829.5||1829.5||0
1627559640000|2021-07-29 11:54:00|1830|1829.5|1830|1829.5|1830|1829.5|1830|1829.5|474
1627559770000|2021-07-29 11:56:10|1830.5|1830|1831.5|1830.5|1832|1830.5|1830.5|1830|211
1627559780000|2021-07-29 11:56:20|1831||1831||1831||1831||0
1627559800000|2021-07-29 11:56:40|1831.5|1831|1831.5|1831|1831.5|1831|1831.5|1831|74
1627559820000|2021-07-29 11:57:00||1830.5||1831||1831||1830.5|2
1627559860000|2021-07-29 11:57:40|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|210
1627559970000|2021-07-29 11:59:30|||||||||5
1627559990000|2021-07-29 11:59:50|||||||||104
1627560080000|2021-07-29 12:01:20|1832|1831|1832.5|1831.5|1832.5|1831.5|1832|1831|634
1627560090000|2021-07-29 12:01:30|1833|1832|1833.5|1832|1833.5|1832|1833|1832|405
1627560120000|2021-07-29 12:02:00|||||||||13
1627560140000|2021-07-29 12:02:20|1832.5||1832.5||1832.5||1832.5||100
1627560180000|2021-07-29 12:03:00|||||||||168
1627560240000|2021-07-29 12:04:00|1833||1833.5||1833.5||1833||77
1627560250000|2021-07-29 12:04:10|1832.5|1832.5|1833.5|1832.5|1833.5|1832.5|1832.5|1832.5|94
1627560300000|2021-07-29 12:05:00|1834|1833|1834.5|1833.5|1835|1833.5|1834|1833|233
1627560320000|2021-07-29 12:05:20|1835|1834|1835|1834|1835|1834|1835|1834|219
1627560340000|2021-07-29 12:05:40|1835.5||1835.5||1835.5||1835.5||0
1627560350000|2021-07-29 12:05:50|1835|1834.5|1835|1834|1835|1834.5|1835|1834|435
1627560360000|2021-07-29 12:06:00|||||||||286
1627560370000|2021-07-29 12:06:10|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834|1833|950
1627560410000|2021-07-29 12:06:50|1835|1834|1835.5|1834|1835.5|1834|1835|1834|124
1627560420000|2021-07-29 12:07:00|||||||||216
1627560460000|2021-07-29 12:07:40|||||||||54
1627560480000|2021-07-29 12:08:00|1835||1834.5||1835||1834.5||452
1627560540000|2021-07-29 12:09:00|1835|1834.5|1836.5|1835|1837|1835.5|1835|1834.5|978
1627560590000|2021-07-29 12:09:50|||||||||105
1627560600000|2021-07-29 12:10:00|||||||||320
1627560660000|2021-07-29 12:11:00||1835.5||1835.5||1835.5||1835.5|681
1627560680000|2021-07-29 12:11:20|1837||1836.5||1837||1836.5||35
1627560690000|2021-07-29 12:11:30|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1836|205
1627560700000|2021-07-29 12:11:40|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1837|1460
1627560720000|2021-07-29 12:12:00|||||||||302
1627560760000|2021-07-29 12:12:40|1838|1837|1836.5|1835.5|1838.5|1837|1836|1835|1217
1627560840000|2021-07-29 12:14:00|||||||||332
1627560860000|2021-07-29 12:14:20|1836|1835|1837.5|1837|1837.5|1837|1836|1834|4132
1627560870000|2021-07-29 12:14:30|1838|1836.5|1838.5|1837.5|1838.5|1837.5|1838|1836.5|342
1627560880000|2021-07-29 12:14:40|1839|1838|1839|1838|1839.5|1838|1839|1838|39
1627560890000|2021-07-29 12:14:50|1838.5|1837.5|1838.5|1837.5|1838.5|1838|1838|1837.5|1655
1627560900000|2021-07-29 12:15:00|||||||||473
1627560910000|2021-07-29 12:15:10|1838|1837|1838|1836.5|1838|1837.5|1838|1836|600
1627560920000|2021-07-29 12:15:20|1837||1838||1838||1837||98
1627560930000|2021-07-29 12:15:30|1837.5|1836|1837|1836|1837.5|1836.5|1837|1836|150
1627560960000|2021-07-29 12:16:00|1836.5||1837||1837||1836.5||61
1627560980000|2021-07-29 12:16:20|1838|1836.5|1838|1837|1838|1837|1837.5|1836.5|42
1627560990000|2021-07-29 12:16:30||1836.5||1836.5||1836.5||1836.5|0
1627561030000|2021-07-29 12:17:10||1837||1837||1837||1836.5|100
1627561060000|2021-07-29 12:17:40|1837.5|1836.5|1836|1835|1837.5|1836.5|1836|1834.5|908
1627561070000|2021-07-29 12:17:50|||||||||30
1627561090000|2021-07-29 12:18:10|||||||||108
1627561130000|2021-07-29 12:18:50|1836.5|1835.5|1837|1835.5|1837|1835.5|1836.5|1835.5|177
1627561190000|2021-07-29 12:19:50|||||||||106
1627561290000|2021-07-29 12:21:30|1837.5|1836|1838|1837|1838|1837|1837.5|1836|223
1627561350000|2021-07-29 12:22:30||1836.5||1836.5||1836.5||1836.5|108
1627561520000|2021-07-29 12:25:20|||||||||44
1627561550000|2021-07-29 12:25:50||1837||1837||1837||1837|326
1627561560000|2021-07-29 12:26:00|1837|1836.5|1837|1836.5|1837|1836.5|1837|1836.5|183
1627561570000|2021-07-29 12:26:10|1836.5|1836|1836|1835|1836.5|1836|1836|1835|657
1627561590000|2021-07-29 12:26:30|1836.5|1835.5|1836|1835.5|1837|1836|1836|1835|695
1627561780000|2021-07-29 12:29:40|||||||||195
1627561790000|2021-07-29 12:29:50||1835||1835||1835||1835|150
1627561800000|2021-07-29 12:30:00|||||||||392
1627561860000|2021-07-29 12:31:00|1835.5|1834.5|1835.5|1834.5|1835.5|1835|1835.5|1834.5|510
1627561900000|2021-07-29 12:31:40|1835||1835||1835||1835||0
1627561910000|2021-07-29 12:31:50|1835.5|1835|1835.5|1835|1836|1835|1835.5|1835|11
1627561950000|2021-07-29 12:32:30|1836||1836||1836||1836||147
1627561970000|2021-07-29 12:32:50|||||||||1
1627561980000|2021-07-29 12:33:00|1835.5||1836||1836||1835.5||212
1627562000000|2021-07-29 12:33:20|||||||||51
1627562040000|2021-07-29 12:34:00|||||||||220
1627562050000|2021-07-29 12:34:10|1836.5|1835.5|1837|1836|1837|1836.5|1836.5|1835.5|981
1627562060000|2021-07-29 12:34:20|1837.5|1836.5|1837.5|1837|1838|1837|1837.5|1836|979
1627562070000|2021-07-29 12:34:30|1838|1837.5|1838|1837.5|1838|1837.5|1838|1837.5|54
1627562080000|2021-07-29 12:34:40|1838.5|1838|1840|1838.5|1840|1838.5|1838.5|1837.5|706
1627562090000|2021-07-29 12:34:50|1840.5|1838|1838|1836.5|1840.5|1838|1838|1836.5|2464
1627562100000|2021-07-29 12:35:00||1837||1837||1837||1837|0
1627562120000|2021-07-29 12:35:20||1837.5||1837.5||1837.5||1837.5|7
1627562130000|2021-07-29 12:35:30|1838.5|1838|1841|1839.5|1841|1839.5|1838.5|1838|320
1627562140000|2021-07-29 12:35:40|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|128
1627562150000|2021-07-29 12:35:50||1839.5||1839.5||1839.5||1839.5|0
1627562160000|2021-07-29 12:36:00|1840||1840.5||1840.5||1840||824
1627562180000|2021-07-29 12:36:20|||||||||217
1627562210000|2021-07-29 12:36:50|||||||||2
1627562220000|2021-07-29 12:37:00|1841|1840|1842.5|1840.5|1843|1841|1841|1840|528
1627562230000|2021-07-29 12:37:10||1841||1841||1841||1841|0
1627562280000|2021-07-29 12:38:00|1843|1841.5|1844|1842|1844|1842|1843|1841.5|569
1627562290000|2021-07-29 12:38:10|1844.5|1842.5|1845.5|1844.5|1845.5|1844.5|1844.5|1842.5|256
1627562310000|2021-07-29 12:38:30|||||||||4
1627562320000|2021-07-29 12:38:40|||||||||47
1627562330000|2021-07-29 12:38:50|||||||||82
1627562340000|2021-07-29 12:39:00|1845||1845||1845||1845||21
1627562350000|2021-07-29 12:39:10||1844||1844||1844.5||1844|457
1627562360000|2021-07-29 12:39:20|1844.5|1843.5|1844|1843.5|1845|1844|1844|1843.5|1230
1627562370000|2021-07-29 12:39:30|1843.5|1843|1843.5|1842|1843.5|1843|1843.5|1841.5|380
1627562390000|2021-07-29 12:39:50|||||||||10
1627562460000|2021-07-29 12:41:00|1843|1841.5|1842|1841|1843|1841.5|1842|1841|609
1627562480000|2021-07-29 12:41:20|1843|1841.5|1843|1841|1843|1841.5|1843|1841|5
1627562490000|2021-07-29 12:41:30||1841.5||1841.5||1841.5||1841.5|0
1627562520000|2021-07-29 12:42:00|||||||||247
1627562560000|2021-07-29 12:42:40|||||||||500
1627562590000|2021-07-29 12:43:10|1842.5|1842|1842.5|1841.5|1842.5|1842|1842.5|1841.5|185
1627562650000|2021-07-29 12:44:10|||||||||53
1627562660000|2021-07-29 12:44:20||1841||1841||1841.5||1841|110
1627562680000|2021-07-29 12:44:40|1843|1841.5|1845|1843.5|1845|1843.5|1843|1841.5|762
1627562700000|2021-07-29 12:45:00|1844.5|1843|1844|1843.5|1844.5|1843.5|1844|1843|305
1627562710000|2021-07-29 12:45:10||1843||1843||1843||1843|80
1627562750000|2021-07-29 12:45:50|||||||||8
1627562760000|2021-07-29 12:46:00|1843.5||1843.5||1843.5||1843.5||0
1627562810000|2021-07-29 12:46:50|1843|1842.5|1842|1841.5|1843|1842.5|1842|1841|1094
1627562850000|2021-07-29 12:47:30|1842.5|1842|1843|1841.5|1843.5|1842|1842.5|1841.5|462
1627562930000|2021-07-29 12:48:50||1842||1842||1842||1842|0
1627562940000|2021-07-29 12:49:00|1842.5|1841.5|1842|1841.5|1842.5|1841.5|1842|1841|173
1627562960000|2021-07-29 12:49:20|1842.5||1842.5||1842.5||1842.5||56
1627562990000|2021-07-29 12:49:50|||||||||74
1627563000000|2021-07-29 12:50:00|1843|1842|1843.5|1842|1844|1842|1843|1842|0
1627563060000|2021-07-29 12:51:00||1842.5||1842.5||1842.5||1842.5|0
1627563080000|2021-07-29 12:51:20|1844|1843|1844|1843|1844.5|1843.5|1844|1843|1164
1627563150000|2021-07-29 12:52:30|||||||||7
1627563190000|2021-07-29 12:53:10||1843.5||1843||1843.5||1843|352
1627563260000|2021-07-29 12:54:20|||||||||5
1627563280000|2021-07-29 12:54:40|||||||||1
1627563320000|2021-07-29 12:55:20|||||||||134
1627563360000|2021-07-29 12:56:00|1843.5|1842.5|1843.5|1842.5|1844|1843|1843.5|1842.5|378
1627563500000|2021-07-29 12:58:20|1842.5|1842|1841.5|1840.5|1842.5|1842|1841.5|1840|1414
1627563590000|2021-07-29 12:59:50|||||||||76
1627563630000|2021-07-29 13:00:30|1841|1840|1841|1840|1841|1840.5|1840.5|1840|337
1627563690000|2021-07-29 13:01:30|1841.5|1840.5|1842.5|1841|1842.5|1841.5|1841.5|1840.5|307
1627563700000|2021-07-29 13:01:40|||||||||4000
1627563740000|2021-07-29 13:02:20|1842|1840.5|1841.5|1840.5|1842|1841|1841.5|1840.5|820
1627563770000|2021-07-29 13:02:50|1841|1840|1841.5|1840.5|1841.5|1840.5|1840|1839.5|2293
1627563780000|2021-07-29 13:03:00|1842|1841|1841|1840.5|1842|1841.5|1841|1840|741
1627563790000|2021-07-29 13:03:10|||||||||1600
1627563800000|2021-07-29 13:03:20|1841.5|1841|1842.5|1841|1842.5|1841|1841.5|1841|11
1627563850000|2021-07-29 13:04:10|1842||1842||1842||1842||0
1627563870000|2021-07-29 13:04:30|||||||||20
1627563880000|2021-07-29 13:04:40|1841.5||1841.5||1841.5||1841.5||0
1627563910000|2021-07-29 13:05:10|1842.5|1841.5|1842.5|1842|1842.5|1842|1842|1841.5|186
1627563960000|2021-07-29 13:06:00|||||||||190
1627563980000|2021-07-29 13:06:20|1843|1842.5|1844|1842.5|1844|1842.5|1843|1842|52
1627564030000|2021-07-29 13:07:10||1843||1843||1843||1843|0
1627564110000|2021-07-29 13:08:30|1843.5|1842.5|1844|1842.5|1844|1842.5|1843|1842.5|761
1627564120000|2021-07-29 13:08:40||1843||1843||1843||1843|0
1627564170000|2021-07-29 13:09:30|1843.5|1842.5|1843.5|1842|1843.5|1842.5|1843.5|1842|561
1627564190000|2021-07-29 13:09:50|||||||||78
1627564320000|2021-07-29 13:12:00|1843||1843||1843||1843||0
1627564360000|2021-07-29 13:12:40|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|380
1627564420000|2021-07-29 13:13:40|||||||||272
1627564460000|2021-07-29 13:14:20|||||||||375
1627564480000|2021-07-29 13:14:40|1843.5|1842.5|1844|1843|1844|1843|1843|1842.5|618
1627564520000|2021-07-29 13:15:20|1843.5|1842.5|1844|1842.5|1844|1843|1843|1842.5|604
1627564540000|2021-07-29 13:15:40|1844.5|1843|1844|1843|1844.5|1843.5|1844|1843|1614
1627564560000|2021-07-29 13:16:00|1843.5|1842.5|1843.5|1842.5|1844|1843|1843|1842.5|2717
1627564570000|2021-07-29 13:16:10|1844|1843|1844|1843|1844|1843|1844|1843|0
1627564640000|2021-07-29 13:17:20|||||||||797
1627564670000|2021-07-29 13:17:50|1843.5|1842.5|1843|1842.5|1843.5|1843|1843|1842.5|448
1627564680000|2021-07-29 13:18:00|1842.5|1842|1843|1842.5|1843|1842.5|1842.5|1842|1089
1627564690000|2021-07-29 13:18:10|||||||||100
1627564770000|2021-07-29 13:19:30|1843.5|1843|1846.5|1846|1846.5|1846|1843.5|1843|2861
1627564790000|2021-07-29 13:19:50|1847|1846.5|1847|1846|1847|1846.5|1847|1846|456
1627564810000|2021-07-29 13:20:10|1847.5|1846.5|1848|1846.5|1848|1846.5|1847|1846|660
1627564860000|2021-07-29 13:21:00|||||||||170
1627564870000|2021-07-29 13:21:10|1848.5|1848|1847.5|1846.5|1848.5|1848|1847.5|1846.5|167
1627564900000|2021-07-29 13:21:40||1846||1846||1846||1845.5|1551
1627564960000|2021-07-29 13:22:40|||||||||17
1627565040000|2021-07-29 13:24:00|1847|1845.5|1844|1843.5|1847|1846|1843|1842.5|6801
1627565080000|2021-07-29 13:24:40|||||||||100
1627565090000|2021-07-29 13:24:50|||||||||171
1627565100000|2021-07-29 13:25:00|||||||||190
1627565110000|2021-07-29 13:25:10|1843.5|1843|1844|1843.5|1844|1843.5|1843|1842|1245
1627565120000|2021-07-29 13:25:20|||||||||300
1627565160000|2021-07-29 13:26:00|1843.5|1843|1843.5|1842.5|1843.5|1843|1843.5|1842|1182
1627565170000|2021-07-29 13:26:10|1843|1842|1842|1841|1843.5|1842.5|1842|1841|1227
1627565200000|2021-07-29 13:26:40|||||||||100
1627565240000|2021-07-29 13:27:20|1842.5|1841.5|1843.5|1842|1843.5|1842|1842.5|1841.5|908
1627565250000|2021-07-29 13:27:30|1843||1843||1843||1843||0
1627565300000|2021-07-29 13:28:20|||||||||9
1627565380000|2021-07-29 13:29:40|1843.5|1842.5|1844.5|1843.5|1844.5|1843.5|1843.5|1842|1367
1627565390000|2021-07-29 13:29:50|||||||||82
1627565400000|2021-07-29 13:30:00|1844|1843|1842|1841.5|1844.5|1843.5|1842|1841.5|1952
1627565410000|2021-07-29 13:30:10|||||||||200
1627565440000|2021-07-29 13:30:40|1841.5|1841|1842.5|1841|1843|1841|1841.5|1840.5|1041
1627565460000|2021-07-29 13:31:00|1842|1841.5|1843|1842|1843|1842.5|1842|1841.5|166
1627565490000|2021-07-29 13:31:30|1843.5|1842.5|1844.5|1843.5|1844.5|1843.5|1843.5|1842|598
1627565520000|2021-07-29 13:32:00|1845|1844|1845|1843.5|1845|1844|1844.5|1843.5|1290
1627565540000|2021-07-29 13:32:20||1844||1844||1844||1844|0
1627565590000|2021-07-29 13:33:10|1844.5|1843.5|1843.5|1843|1845|1843.5|1843.5|1842|1818
1627565600000|2021-07-29 13:33:20|1844||1844||1844.5||1843.5||314
1627565610000|2021-07-29 13:33:30|1844.5|1843.5|1847.5|1845.5|1847.5|1845.5|1844.5|1843|3189
1627565620000|2021-07-29 13:33:40|1847|1845|1846.5|1845|1847|1845|1846.5|1845|420
1627565630000|2021-07-29 13:33:50|1846|1844.5|1847|1845.5|1847.5|1845.5|1845.5|1844.5|906
1627565640000|2021-07-29 13:34:00|1846.5||1846.5||1846.5||1846.5||0
1627565670000|2021-07-29 13:34:30|1847||1846.5||1847||1846.5||95
1627565710000|2021-07-29 13:35:10|1847|1846|1848|1847|1848.5|1847|1847|1846|518
1627565730000|2021-07-29 13:35:30|1847.5||1847.5||1847.5||1847.5||52
1627565750000|2021-07-29 13:35:50|1847|1846.5|1847.5|1846.5|1847.5|1847|1847|1846.5|261
1627565760000|2021-07-29 13:36:00|1847|1846|1847|1846.5|1847|1846.5|1847|1846|460
1627565770000|2021-07-29 13:36:10|1847.5||1847.5||1847.5||1847.5||25
1627565810000|2021-07-29 13:36:50|1847|1846|1847|1846|1847|1846.5|1846.5|1846|130
1627565850000|2021-07-29 13:37:30||1846.5||1846.5||1846.5||1846.5|66
1627565870000|2021-07-29 13:37:50||1846||1846||1846||1846|326
1627565880000|2021-07-29 13:38:00|1846.5|1845.5|1845.5|1844.5|1847|1845.5|1845.5|1844.5|1330
1627565970000|2021-07-29 13:39:30|1846|1845|1845.5|1845|1846|1845.5|1845.5|1845|435
1627565980000|2021-07-29 13:39:40|1846|1845.5|1846.5|1845.5|1846.5|1845.5|1846|1845.5|511
1627565990000|2021-07-29 13:39:50|||||||||145
1627566010000|2021-07-29 13:40:10|1847|1846|1847|1846|1847|1846|1847|1846|555
1627566020000|2021-07-29 13:40:20|1847.5|1846.5|1847.5|1847|1847.5|1847|1847.5|1846.5|109
1627566040000|2021-07-29 13:40:40|1848||1847.5||1848||1847.5||0
1627566060000|2021-07-29 13:41:00|1848|1847.5|1848|1847|1848|1847.5|1848|1847|86
1627566090000|2021-07-29 13:41:30|1847.5|1846.5|1846.5|1846|1847.5|1846.5|1846.5|1845.5|744
1627566120000|2021-07-29 13:42:00|1846|1845.5|1845|1844.5|1846|1845.5|1845|1844.5|1642
1627566130000|2021-07-29 13:42:10|1846||1845||1846||1845||1219
1627566180000|2021-07-29 13:43:00|1846|1845|1846|1845|1846|1845|1846|1845|50
1627566220000|2021-07-29 13:43:40|1846.5|1845.5|1847.5|1846|1847.5|1846|1846.5|1845.5|313
1627566240000|2021-07-29 13:44:00|||||||||204
1627566290000|2021-07-29 13:44:50|||||||||4434
1627566330000|2021-07-29 13:45:30|1847|1845.5|1846.5|1845.5|1847|1845.5|1846.5|1845.5|664
1627566360000|2021-07-29 13:46:00|||||||||227
1627566370000|2021-07-29 13:46:10|1847|1846|1846.5|1846|1847.5|1846.5|1846.5|1845|1638
1627566410000|2021-07-29 13:46:50|1847.5|1847|1848|1847|1848.5|1847.5|1847.5|1847|860
1627566420000|2021-07-29 13:47:00|1848.5|1847.5|1848.5|1848|1848.5|1848|1848.5|1847.5|379
1627566440000|2021-07-29 13:47:20||1847.5||1847.5||1847.5||1847.5|86
1627566450000|2021-07-29 13:47:30|||||||||5379
1627566460000|2021-07-29 13:47:40|1848||1848.5||1848.5||1848||83
1627566480000|2021-07-29 13:48:00|1848|1847|1848.5|1847.5|1848.5|1847.5|1848|1847|618
1627566500000|2021-07-29 13:48:20|1848|1847|1848|1847|1848.5|1847.5|1847.5|1846.5|948
1627566570000|2021-07-29 13:49:30|1847.5|1846.5|1847|1846|1847.5|1846.5|1846.5|1846|1719
1627566590000|2021-07-29 13:49:50|||||||||193
1627566600000|2021-07-29 13:50:00|1846.5|1845.5|1846|1845.5|1846.5|1846|1846|1845.5|281
1627566610000|2021-07-29 13:50:10|1845.5|1845|1845.5|1845|1846|1845.5|1845.5|1845|888
1627566620000|2021-07-29 13:50:20|1845|1844.5|1845.5|1844.5|1845.5|1844.5|1845|1844.5|335
1627566680000|2021-07-29 13:51:20|1845|1844|1845.5|1844.5|1845.5|1844.5|1844.5|1844|1483
1627566690000|2021-07-29 13:51:30|1846||1845.5||1846||1845.5||100
1627566700000|2021-07-29 13:51:40|1844.5|1844|1843.5|1842.5|1845.5|1844.5|1843.5|1842|1397
1627566710000|2021-07-29 13:51:50|1844|1843|1845.5|1844.5|1845.5|1844.5|1844|1843|542
1627566750000|2021-07-29 13:52:30|1846|1845|1847|1845.5|1847|1846|1845.5|1845|985
1627566770000|2021-07-29 13:52:50||1846||1845.5||1846||1845.5|0
1627566780000|2021-07-29 13:53:00||1846||1846||1846||1846|0
1627566800000|2021-07-29 13:53:20||1846.5||1846.5||1846.5||1846.5|175
1627566830000|2021-07-29 13:53:50||1846||1846.5||1846.5||1846|0
1627566900000|2021-07-29 13:55:00|||||||||100
1627566920000|2021-07-29 13:55:20|1846.5|1846|1846.5|1845|1847|1846|1846|1844.5|1025
1627566950000|2021-07-29 13:55:50|1847|1845.5|1847|1846|1847|1846.5|1846.5|1845.5|912
1627566960000|2021-07-29 13:56:00|||||||||198
1627566990000|2021-07-29 13:56:30|1846.5|1845.5|1844.5|1843|1847|1845.5|1844.5|1843|1475
1627567030000|2021-07-29 13:57:10|1844|1842.5|1842.5|1841.5|1844|1843|1842.5|1841|919
1627567060000|2021-07-29 13:57:40|1842|1841|1840.5|1840|1842|1841|1840.5|1840|297
1627567070000|2021-07-29 13:57:50|1841|1840.5|1842|1841|1842|1841|1841|1840.5|481
1627567100000|2021-07-29 13:58:20|1841.5|1840|1842|1841|1842|1841|1840.5|1839.5|589
1627567140000|2021-07-29 13:59:00|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841|253
1627567150000|2021-07-29 13:59:10|1842|1841|1842.5|1841.5|1842.5|1841.5|1842|1841|225
1627567160000|2021-07-29 13:59:20|||||||||61
1627567180000|2021-07-29 13:59:40|||||||||157
1627567190000|2021-07-29 13:59:50||1842||1842||1842||1842|135
1627567200000|2021-07-29 14:00:00|1843|1842.5|1843|1842|1843|1842.5|1843|1842|285
1627567210000|2021-07-29 14:00:10|1842.5||1842.5||1842.5||1842.5||0
1627567220000|2021-07-29 14:00:20|1842|1841|1842.5|1841.5|1842.5|1842|1842|1841|387
1627567230000|2021-07-29 14:00:30|||||||||135
1627567260000|2021-07-29 14:01:00|1842|1841|1842.5|1841|1842.5|1841|1841.5|1841|357
1627567280000|2021-07-29 14:01:20|1842|1840.5|1841.5|1840|1842|1841|1841|1840|1898
1627567290000|2021-07-29 14:01:30|1842|1840.5|1842|1841.5|1842.5|1841.5|1842|1840.5|84
1627567300000|2021-07-29 14:01:40|1841.5|1841|1842|1840.5|1842|1841.5|1841.5|1840.5|334
1627567310000|2021-07-29 14:01:50||1841||1841||1841||1841|0
1627567320000|2021-07-29 14:02:00|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|293
1627567360000|2021-07-29 14:02:40|1841|1840|1840.5|1839|1841|1840|1840.5|1838.5|542
1627567370000|2021-07-29 14:02:50|1840|1839.5|1840|1839|1840|1839.5|1840|1839|0
1627567390000|2021-07-29 14:03:10|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1838.5|1838|963
1627567400000|2021-07-29 14:03:20|1840|1838.5|1840|1839|1840|1839|1839.5|1838.5|80
1627567430000|2021-07-29 14:03:50|1839.5|1839.5|1840|1839|1840|1839.5|1839.5|1839|245
1627567460000|2021-07-29 14:04:20|1840.5|1839.5|1839.5|1839|1841|1839.5|1839.5|1839|1029
1627567480000|2021-07-29 14:04:40|1839|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838.5|414
1627567520000|2021-07-29 14:05:20|1839|1838|1838.5|1837|1839|1838|1838|1837|634
1627567530000|2021-07-29 14:05:30||1837.5||1838||1838||1837.5|105
1627567540000|2021-07-29 14:05:40|1838|1837.5|1839.5|1838.5|1839.5|1838.5|1838|1837|2121
1627567560000|2021-07-29 14:06:00|1839|1837.5|1838|1836.5|1839|1838.5|1838|1836|414
1627567570000|2021-07-29 14:06:10|1837.5|1836|1837|1835.5|1837.5|1836.5|1836|1835|1553
1627567580000|2021-07-29 14:06:20|1836.5|1835|1835.5|1834.5|1836.5|1835|1835|1834.5|343
1627567610000|2021-07-29 14:06:50|1836|1835|1835.5|1835|1836|1835|1835.5|1835|338
1627567620000|2021-07-29 14:07:00|1835|1834.5|1835.5|1835|1835.5|1835|1835|1834|1029
1627567640000|2021-07-29 14:07:20|||||||||57
1627567650000|2021-07-29 14:07:30|1836|1835.5|1837|1836|1837|1836|1836|1835.5|1038
1627567660000|2021-07-29 14:07:40|1837.5|1836.5|1838|1836.5|1838|1837|1837.5|1836.5|300
1627567670000|2021-07-29 14:07:50||1837||1837||1837||1837|0
1627567680000|2021-07-29 14:08:00|||||||||60471
1627567700000|2021-07-29 14:08:20|||||||||1
1627567710000|2021-07-29 14:08:30|1837.5|1836.5|1837|1836|1837.5|1837|1836.5|1836|2317
1627567730000|2021-07-29 14:08:50|||||||||1625
1627567740000|2021-07-29 14:09:00|1837.5|1836.5|1837|1836|1838|1837|1837|1836|309
1627567790000|2021-07-29 14:09:50|1836.5|1835.5|1835.5|1834.5|1836.5|1835.5|1835.5|1834.5|642
1627567800000|2021-07-29 14:10:00|1835|1834|1832.5|1831.5|1835|1834|1831.5|1830.5|2710
1627567810000|2021-07-29 14:10:10|1832|1831|1832.5|1831.5|1832.5|1831.5|1831.5|1830|622
1627567820000|2021-07-29 14:10:20|||||||||798
1627567830000|2021-07-29 14:10:30||1832||1832||1832||1832|0
1627567870000|2021-07-29 14:11:10|||||||||462
1627567890000|2021-07-29 14:11:30||1831.5||1832||1832||1831.5|264
1627567900000|2021-07-29 14:11:40|1833|1832.5|1833|1832|1833|1832.5|1833|1832|161
1627567920000|2021-07-29 14:12:00|||||||||600
1627567930000|2021-07-29 14:12:10|1832.5|1831.5|1832|1831|1832.5|1831.5|1831.5|1831|1902
1627567940000|2021-07-29 14:12:20|1831.5|1831.5|1833.5|1832.5|1833.5|1832.5|1831.5|1831.5|1581
1627567950000|2021-07-29 14:12:30|1834|1833|1835|1833.5|1835|1833.5|1834|1833|441
1627567990000|2021-07-29 14:13:10|1834.5||1834.5||1834.5||1834.5||0
1627568020000|2021-07-29 14:13:40|1835|1834|1836|1835.5|1836|1835.5|1835|1834|921
1627568030000|2021-07-29 14:13:50|1836.5||1836.5||1836.5||1836.5||404
1627568040000|2021-07-29 14:14:00|1837|1836|1837|1835.5|1837|1836|1835.5|1835|2260
1627568050000|2021-07-29 14:14:10|1837.5|1836|1838.5|1837.5|1839|1838|1837.5|1836|644
1627568060000|2021-07-29 14:14:20|1839|1838|1839|1837.5|1839|1838|1838|1837|629
1627568070000|2021-07-29 14:14:30|1838.5|1838|1839|1838|1839|1838|1837.5|1837|951
1627568080000|2021-07-29 14:14:40|1839.5|1838.5|1840|1839|1840|1839|1839.5|1838.5|336
1627568090000|2021-07-29 14:14:50|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839|803
1627568100000|2021-07-29 14:15:00|1840.5|1839.5|1839.5|1838.5|1840.5|1840|1839|1838.5|3066
1627568120000|2021-07-29 14:15:20|||||||||486
1627568130000|2021-07-29 14:15:30|||||||||868
1627568150000|2021-07-29 14:15:50|1839|1838|1839|1838|1839|1838.5|1838.5|1838|707
1627568160000|2021-07-29 14:16:00|||||||||361
1627568180000|2021-07-29 14:16:20|1838.5||1839||1839||1838.5||161
1627568200000|2021-07-29 14:16:40||1838.5||1838.5||1838.5||1838.5|76
1627568240000|2021-07-29 14:17:20|1839.5|1839|1839|1838.5|1839.5|1839|1839|1838.5|103
1627568260000|2021-07-29 14:17:40|||||||||136
1627568280000|2021-07-29 14:18:00||1838||1838||1838.5||1838|455
1627568290000|2021-07-29 14:18:10||1838.5||1838.5||1838.5||1838.5|0
1627568310000|2021-07-29 14:18:30|||||||||8
1627568320000|2021-07-29 14:18:40|1839.5||1839||1839.5||1839||90
1627568340000|2021-07-29 14:19:00|1839.5|1839|1841|1840|1841|1840|1839.5|1839|1934
1627568350000|2021-07-29 14:19:10|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840|119
1627568380000|2021-07-29 14:19:40|1842|1841|1842|1841|1842|1841.5|1842|1841|238
1627568390000|2021-07-29 14:19:50|1842.5|1841.5|1842.5|1841.5|1842.5|1842|1842.5|1841.5|285
1627568400000|2021-07-29 14:20:00|1842||1842||1842||1842||507
1627568410000|2021-07-29 14:20:10||1841||1841||1841.5||1841|390
1627568420000|2021-07-29 14:20:20|||||||||68
1627568440000|2021-07-29 14:20:40|||||||||1896
1627568460000|2021-07-29 14:21:00||1841.5||1841.5||1841.5||1841.5|264
1627568480000|2021-07-29 14:21:20|1842.5|1842|1842.5|1842|1842.5|1842|1842.5|1842|518
1627568500000|2021-07-29 14:21:40|1843|1841.5|1843|1842|1843|1842|1842.5|1841.5|677
1627568530000|2021-07-29 14:22:10|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|128
1627568580000|2021-07-29 14:23:00|1843|1842|1843|1842|1843|1842|1843|1842|1075
1627568590000|2021-07-29 14:23:10|1842.5|1841.5|1842|1841|1842.5|1841.5|1842|1841|1696
1627568610000|2021-07-29 14:23:30|1841.5|1840.5|1841|1839.5|1841.5|1840.5|1841|1839.5|1213
1627568620000|2021-07-29 14:23:40|1841.5|1840|1841.5|1840|1842|1840|1841.5|1840|125
1627568630000|2021-07-29 14:23:50||1840.5||1840.5||1841||1840.5|63
1627568660000|2021-07-29 14:24:20|1841||1841||1841||1841||0
1627568680000|2021-07-29 14:24:40|1840.5|1840|1840.5|1840|1840.5|1840|1840.5|1840|447
1627568700000|2021-07-29 14:25:00|1840|1839.5|1839.5|1838.5|1840.5|1839.5|1839|1838|1116
1627568720000|2021-07-29 14:25:20||1839||1839||1839||1839|0
1627568730000|2021-07-29 14:25:30|||||||||189
1627568760000|2021-07-29 14:26:00|1840|1839.5|1840|1839|1840.5|1840|1840|1839|1175
1627568800000|2021-07-29 14:26:40|1840.5|1839.5|1840.5|1840|1840.5|1840|1840.5|1839.5|411
1627568810000|2021-07-29 14:26:50|1841||1841||1841||1841||267
1627568870000|2021-07-29 14:27:50|||||||||110
1627568890000|2021-07-29 14:28:10|1841.5|1840.5|1841.5|1840|1841.5|1840.5|1841.5|1840|189
1627568900000|2021-07-29 14:28:20|1841||1841||1841||1841||0
1627568950000|2021-07-29 14:29:10|1841.5|1840.5|1842|1841|1842|1841|1841.5|1840.5|899
1627568970000|2021-07-29 14:29:30|1842.5|1841.5|1842|1840.5|1842.5|1842|1841.5|1840.5|1902
1627568980000|2021-07-29 14:29:40||1841||1841.5||1841.5||1841|244
1627568990000|2021-07-29 14:29:50|1842.5|1842|1843|1842|1843.5|1842|1842.5|1842|285
1627569000000|2021-07-29 14:30:00|1843.5|1842.5|1844|1842.5|1844|1842.5|1843.5|1842.5|505
1627569010000|2021-07-29 14:30:10|1843.5|1842|1842.5|1842|1843.5|1842|1842.5|1842|269
1627569020000|2021-07-29 14:30:20|1842|1841.5|1841.5|1841|1842.5|1841.5|1841.5|1841|1278
1627569040000|2021-07-29 14:30:40|1842||1841.5||1842||1841.5||465
1627569050000|2021-07-29 14:30:50|1842||1841.5||1842||1841.5||153
1627569090000|2021-07-29 14:31:30|1841|1840.5|1841.5|1840.5|1841.5|1840.5|1841|1840.5|376
1627569110000|2021-07-29 14:31:50|1841|1840|1840|1839|1841|1840|1839.5|1838.5|1126
1627569120000|2021-07-29 14:32:00|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840|1839.5|514
1627569130000|2021-07-29 14:32:10|1840|1839|1840|1839|1840|1839|1840|1839|518
1627569140000|2021-07-29 14:32:20|1839.5|1838.5|1839|1838.5|1839.5|1839|1839|1838.5|719
1627569160000|2021-07-29 14:32:40|||||||||289
1627569170000|2021-07-29 14:32:50|1839.5||1839.5||1839.5||1839.5||127
1627569220000|2021-07-29 14:33:40|1840|1839|1840|1839.5|1840|1839.5|1839.5|1839|1006
1627569240000|2021-07-29 14:34:00|1840.5|1840|1840.5|1839.5|1841|1840.5|1840.5|1839.5|1406
1627569290000|2021-07-29 14:34:50|||||||||151
1627569300000|2021-07-29 14:35:00|1841|1840|1841|1840|1841|1840.5|1841|1840|1329
1627569330000|2021-07-29 14:35:30||1840.5||1840.5||1840.5||1840|457
1627569340000|2021-07-29 14:35:40|1841.5||1841||1841.5||1841||104
1627569350000|2021-07-29 14:35:50|1841.5|1841|1841.5|1840.5|1841.5|1841|1841|1840.5|230
1627569360000|2021-07-29 14:36:00|1841|1841|1840.5|1839.5|1841|1841|1840.5|1839.5|1739
1627569380000|2021-07-29 14:36:20|1841|1840|1841|1840|1841|1840|1841|1840|148
1627569430000|2021-07-29 14:37:10|||||||||50
1627569450000|2021-07-29 14:37:30|1840.5|1839.5|1840|1839.5|1840.5|1839.5|1840|1839.5|1744
1627569460000|2021-07-29 14:37:40|||||||||387
1627569470000|2021-07-29 14:37:50|||||||||100
1627569510000|2021-07-29 14:38:30|1839.5|1839|1838.5|1837.5|1840|1839|1838.5|1837.5|1599
1627569520000|2021-07-29 14:38:40|1839|1838|1839|1838|1839.5|1838.5|1839|1837.5|1702
1627569540000|2021-07-29 14:39:00||1838.5||1838||1838.5||1838|0
1627569570000|2021-07-29 14:39:30|1838.5||1838.5||1838.5||1838.5||0
1627569580000|2021-07-29 14:39:40|1839|1838.5|1840|1839|1840.5|1839|1839|1838|1653
1627569590000|2021-07-29 14:39:50|||||||||134
1627569630000|2021-07-29 14:40:30|1840.5|1839.5|1840.5|1840|1840.5|1840|1840.5|1839.5|384
1627569640000|2021-07-29 14:40:40|1841||1841||1841.5||1841||797
1627569660000|2021-07-29 14:41:00|1840.5||1840.5||1840.5||1840.5||0
1627569700000|2021-07-29 14:41:40|1840|1839.5|1840|1839.5|1840.5|1839.5|1840|1839.5|2677
1627569720000|2021-07-29 14:42:00|1839.5|1839|1839.5|1839|1840|1839|1839|1838.5|1701
1627569730000|2021-07-29 14:42:10|1839|1838.5|1839|1838.5|1839|1838.5|1839|1838.5|193
1627569740000|2021-07-29 14:42:20||1838||1838||1838||1838|653
1627569810000|2021-07-29 14:43:30|1838.5||1838.5||1838.5||1838.5||1334
1627569820000|2021-07-29 14:43:40|1839|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838|1612
1627569840000|2021-07-29 14:44:00|||||||||2
1627569880000|2021-07-29 14:44:40|1839|1839|1839|1838.5|1839|1839|1839|1838.5|1328
1627569890000|2021-07-29 14:44:50|1838.5|1838|1838.5|1838|1838.5|1838|1838.5|1838|1069
1627569910000|2021-07-29 14:45:10|1839|1838.5|1839.5|1838.5|1839.5|1838.5|1838.5|1838|895
1627569920000|2021-07-29 14:45:20|1839||1839||1839||1839||0
1627569980000|2021-07-29 14:46:20|1839.5|1839|1839.5|1839|1839.5|1839|1839|1839|516
1627569990000|2021-07-29 14:46:30|1840|1839.5|1839.5|1839|1840|1839.5|1839.5|1838.5|1660
1627570000000|2021-07-29 14:46:40|1840|1839.5|1840|1839.5|1840.5|1840|1840|1839.5|1511
1627570010000|2021-07-29 14:46:50|1840.5||1840||1840.5||1840||403
1627570020000|2021-07-29 14:47:00|1839.5|1839|1840|1839|1840|1839|1839.5|1839|1246
1627570030000|2021-07-29 14:47:10|1839|1838.5|1838.5|1838|1839|1838.5|1838.5|1838|241
1627570040000|2021-07-29 14:47:20|||||||||86
1627570060000|2021-07-29 14:47:40||1837.5||1838||1838||1837.5|348
1627570070000|2021-07-29 14:47:50|1839|1838.5|1839|1838.5|1839.5|1838.5|1839|1838.5|655
1627570110000|2021-07-29 14:48:30|1839.5||1839||1839.5||1839||489
1627570120000|2021-07-29 14:48:40|1839.5|1839|1840|1839|1840|1839|1839.5|1839|1322
1627570190000|2021-07-29 14:49:50|1840.5|1839.5|1841|1840|1841|1840|1840|1839|3266
1627570200000|2021-07-29 14:50:00|1841.5|1840.5|1841.5|1841|1842|1841|1841|1840.5|574
1627570210000|2021-07-29 14:50:10|1842||1842||1842||1841.5||204
1627570220000|2021-07-29 14:50:20|1841.5||1841.5||1841.5||1841.5||0
1627570240000|2021-07-29 14:50:40|||||||||49
1627570260000|2021-07-29 14:51:00|1842|1841.5|1842.5|1841.5|1842.5|1841.5|1842|1841|307
1627570280000|2021-07-29 14:51:20|||||||||11
1627570300000|2021-07-29 14:51:40|1842|1841|1841.5|1840.5|1842|1841|1841.5|1840.5|2373
1627570310000|2021-07-29 14:51:50|1842|1841|1843|1842|1843|1842|1842|1841|1605
1627570320000|2021-07-29 14:52:00|1843.5|1842.5|1843.5|1843|1843.5|1843|1843.5|1842.5|925
1627570330000|2021-07-29 14:52:10|1844||1844||1844||1843.5||229
1627570340000|2021-07-29 14:52:20|1843.5|1842.5|1842.5|1841|1843.5|1842.5|1842|1841|2829
1627570350000|2021-07-29 14:52:30|1843|1841.5|1843.5|1842.5|1843.5|1842.5|1843|1841.5|128
1627570380000|2021-07-29 14:53:00|1843||1843||1843||1843||0
1627570390000|2021-07-29 14:53:10||1842||1842.5||1842.5||1842|757
1627570430000|2021-07-29 14:53:50|1843.5||1843.5||1843.5||1843||290
1627570440000|2021-07-29 14:54:00|1844|1843|1844|1843|1844|1843|1843|1842.5|582
1627570460000|2021-07-29 14:54:20|1844.5|1843.5|1844|1843|1844.5|1843.5|1844|1843|1006
1627570480000|2021-07-29 14:54:40|1843.5|1843.5|1844.5|1843.5|1844.5|1843.5|1843.5|1843.5|816
1627570490000|2021-07-29 14:54:50|1845|1844|1845|1844.5|1845|1844.5|1845|1844|650
1627570500000|2021-07-29 14:55:00|1845.5|1844|1845|1844|1845.5|1844|1845|1844|580
1627570510000|2021-07-29 14:55:10|1844.5||1844.5||1844.5||1844.5||0
1627570520000|2021-07-29 14:55:20|1844|1843.5|1844|1842.5|1844|1843.5|1844|1842.5|1656
1627570530000|2021-07-29 14:55:30|1843.5|1842|1843|1842.5|1843.5|1842.5|1843|1841.5|494
1627570580000|2021-07-29 14:56:20|1842.5|1842|1842.5|1842|1842.5|1842|1842.5|1842|718
1627570590000|2021-07-29 14:56:30|1842|1841.5|1842|1841.5|1842|1841.5|1842|1841.5|815
1627570600000|2021-07-29 14:56:40|1842.5|1842|1843|1842|1843|1842|1842.5|1841.5|3065
1627570610000|2021-07-29 14:56:50|1842.5|1842.5|1844|1843.5|1844|1843.5|1842.5|1842.5|990
1627570620000|2021-07-29 14:57:00|1844.5|1843|1844.5|1844|1844.5|1844|1844.5|1843|1006
1627570650000|2021-07-29 14:57:30|||||||||70
1627570670000|2021-07-29 14:57:50|1844|1843.5|1843.5|1843|1844|1843.5|1843.5|1842.5|1946
1627570680000|2021-07-29 14:58:00|1843|1842.5|1842.5|1842|1843|1842.5|1842.5|1842|195
1627570690000|2021-07-29 14:58:10|1842|1841.5|1841.5|1840.5|1842|1841.5|1841.5|1840.5|1024
1627570700000|2021-07-29 14:58:20|||||||||200
1627570710000|2021-07-29 14:58:30|1842|1841|1844|1843|1844|1843|1842|1840.5|4303
1627570720000|2021-07-29 14:58:40|1844.5|1843.5|1845|1844|1845|1844|1844.5|1843.5|2825
1627570730000|2021-07-29 14:58:50|1844.5|1843.5|1844|1843|1844.5|1843.5|1843.5|1842.5|287
1627570740000|2021-07-29 14:59:00|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|465
1627570760000|2021-07-29 14:59:20|1843|1842|1843.5|1842.5|1843.5|1842.5|1843|1842|1390
1627570780000|2021-07-29 14:59:40||1843||1843||1843||1842.5|345
1627570790000|2021-07-29 14:59:50|||||||||28
1627570800000|2021-07-29 15:00:00|1843|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|326
1627570810000|2021-07-29 15:00:10|||||||||3
1627570830000|2021-07-29 15:00:30|1844|1843|1843.5|1843|1844.5|1843|1843.5|1843|408
1627570840000|2021-07-29 15:00:40|1844||1844.5||1844.5||1844||198
1627570860000|2021-07-29 15:01:00|1845|1843.5|1844.5|1844|1845.5|1844|1844.5|1843.5|568
1627570920000|2021-07-29 15:02:00|1845||1844.5||1845.5||1844.5||976
1627570930000|2021-07-29 15:02:10|1845|1844.5|1844.5|1844|1845|1844.5|1844.5|1844|44
1627570950000|2021-07-29 15:02:30|1845|1844.5|1846|1845|1846|1845|1845|1844.5|1019
1627570960000|2021-07-29 15:02:40||1845.5||1845||1845.5||1844.5|291
1627570970000|2021-07-29 15:02:50|1846.5|1845.5|1847.5|1846.5|1847.5|1846.5|1846.5|1845.5|1752
1627570980000|2021-07-29 15:03:00|1847|1846|1847|1846|1847|1846|1847|1845.5|471
1627570990000|2021-07-29 15:03:10|1846.5|1845.5|1845.5|1844.5|1846.5|1845.5|1845.5|1844|753
1627571000000|2021-07-29 15:03:20|1845|1844|1845|1844|1845|1844|1845|1844|263
1627571010000|2021-07-29 15:03:30|1844.5||1845||1845||1844.5||47
1627571050000|2021-07-29 15:04:10|1844.5|1844.5|1845|1844.5|1845.5|1844.5|1844.5|1844.5|687
1627571070000|2021-07-29 15:04:30|1845.5|1845|1846|1845|1846|1845|1845.5|1844.5|1565
1627571110000|2021-07-29 15:05:10|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846|1845.5|2346
1627571120000|2021-07-29 15:05:20|1847|1846|1848|1847|1848|1847.5|1847|1846|1290
1627571130000|2021-07-29 15:05:30|1848.5|1847.5|1848.5|1847.5|1848.5|1848|1848.5|1847|1117
1627571140000|2021-07-29 15:05:40|1848|1847|1847|1846.5|1848|1847|1847|1846.5|804
1627571150000|2021-07-29 15:05:50|1846.5|1846|1846.5|1846|1847|1846|1846.5|1846|64
1627571160000|2021-07-29 15:06:00|1846|1845.5|1846|1844.5|1846.5|1845.5|1845.5|1844|1785
1627571170000|2021-07-29 15:06:10|1845.5||1845.5||1845.5||1845||294
1627571190000|2021-07-29 15:06:30|1845|1845|1845.5|1844.5|1845.5|1845|1845|1844.5|76
1627571230000|2021-07-29 15:07:10|1845||1845||1845||1845||0
1627571240000|2021-07-29 15:07:20|1845.5|1845|1847|1846|1847|1846|1845.5|1845|2364
1627571250000|2021-07-29 15:07:30|1847.5|1846.5|1848|1847|1848|1847|1847.5|1846.5|542
1627571260000|2021-07-29 15:07:40|1847.5|1846.5|1847|1846.5|1847.5|1846.5|1847|1846.5|156
1627571270000|2021-07-29 15:07:50|1847.5||1847||1847.5||1847||53
1627571280000|2021-07-29 15:08:00|1847.5|1847|1847.5|1847|1847.5|1847|1847.5|1847|130
1627571290000|2021-07-29 15:08:10|1847|1846.5|1847|1846.5|1847|1846.5|1847|1846.5|461
1627571300000|2021-07-29 15:08:20|||||||||62
1627571330000|2021-07-29 15:08:50|1846.5|1846|1846|1845.5|1846.5|1846.5|1846|1845|650
1627571340000|2021-07-29 15:09:00|1846.5|1846|1846.5|1846|1846.5|1846|1846.5|1845.5|788
1627571350000|2021-07-29 15:09:10||1845.5||1845.5||1845.5||1845.5|79
1627571360000|2021-07-29 15:09:20|||||||||87
1627571370000|2021-07-29 15:09:30|1847|1846|1847.5|1846.5|1847.5|1847|1847|1846|2331
1627571380000|2021-07-29 15:09:40|1848|1847|1848.5|1847.5|1849|1848|1848|1847|2921
1627571390000|2021-07-29 15:09:50|1849|1848|1849|1848|1849|1848|1848.5|1847.5|923
1627571400000|2021-07-29 15:10:00|1848.5|1847.5|1847.5|1847|1848.5|1847.5|1847.5|1847|512
1627571410000|2021-07-29 15:10:10|1848|1847.5|1847.5|1847|1848|1847.5|1847.5|1847|219
1627571420000|2021-07-29 15:10:20|1847|1846.5|1847|1846.5|1847|1846.5|1847|1846.5|203
1627571430000|2021-07-29 15:10:30|||||||||62
1627571450000|2021-07-29 15:10:50|1846.5|1846|1846|1845|1846.5|1846|1846|1845|502
1627571460000|2021-07-29 15:11:00|||||||||683
1627571480000|2021-07-29 15:11:20|1846.5|1845.5|1847|1846|1847|1846.5|1846.5|1845|3294
1627571490000|2021-07-29 15:11:30|1847.5|1846.5|1848|1847.5|1848|1847.5|1847|1846|2844
1627571500000|2021-07-29 15:11:40|1848.5|1847|1848.5|1847.5|1848.5|1847.5|1848.5|1847|1058
1627571510000|2021-07-29 15:11:50|1848|1848|1847.5|1847|1848.5|1848|1847.5|1847|1375
1627571520000|2021-07-29 15:12:00|1847|1846.5|1847|1846|1847|1846.5|1847|1846|168
1627571530000|2021-07-29 15:12:10|1847.5|1846.5|1848|1847|1848|1847.5|1847|1846.5|1498
1627571540000|2021-07-29 15:12:20|1847.5|1846.5|1847|1846.5|1847.5|1846.5|1847|1846.5|0
1627571550000|2021-07-29 15:12:30|||||||||78
1627571560000|2021-07-29 15:12:40|||||||||453
1627571570000|2021-07-29 15:12:50|||||||||2261
1627571580000|2021-07-29 15:13:00|||||||||2264
1627571590000|2021-07-29 15:13:10|1846.5|1846|1847.5|1846.5|1847.5|1846.5|1846|1845|2141
1627571610000|2021-07-29 15:13:30|1847|1847|1847.5|1846.5|1847.5|1847|1847|1846.5|847
1627571620000|2021-07-29 15:13:40||1847||1847||1847||1847|0
1627571640000|2021-07-29 15:14:00||1846.5||1846.5||1846.5||1846.5|199
1627571650000|2021-07-29 15:14:10|||||||||384
1627571690000|2021-07-29 15:14:50|1847|1847|1848|1847|1848|1847.5|1847|1847|1093
1627571700000|2021-07-29 15:15:00|1848.5|1847.5|1849|1848.5|1849|1848.5|1848.5|1847.5|1539
1627571710000|2021-07-29 15:15:10|1849.5|1849|1849.5|1849|1850|1849|1849.5|1849|945
1627571720000|2021-07-29 15:15:20||1848.5||1848.5||1848.5||1848.5|975
1627571740000|2021-07-29 15:15:40|1849|1848|1848|1847.5|1849|1848|1848|1847.5|703
1627571750000|2021-07-29 15:15:50|1848.5||1848.5||1848.5||1848.5||356
1627571780000|2021-07-29 15:16:20|||||||||206
1627571790000|2021-07-29 15:16:30|1849|1848|1850.5|1849.5|1850.5|1849.5|1849|1848|1668
1627571840000|2021-07-29 15:17:20|1850|1849|1849|1848|1850|1849|1849|1848|3198
1627571850000|2021-07-29 15:17:30|1848.5|1848.5|1849|1848.5|1849|1848.5|1848.5|1848|375
1627571880000|2021-07-29 15:18:00|1849.5||1849.5||1849.5||1849.5||1895
1627571890000|2021-07-29 15:18:10|1849||1849||1849||1849||185
1627571910000|2021-07-29 15:18:30|1848.5|1848|1849|1848.5|1849|1848.5|1848.5|1848|348
1627571920000|2021-07-29 15:18:40|||||||||255
1627571940000|2021-07-29 15:19:00|1848.5|1848|1849|1848.5|1849|1848.5|1848|1847.5|1833
1627571950000|2021-07-29 15:19:10|1849.5|1849|1850|1849|1850|1849|1849.5|1848.5|664
1627571960000|2021-07-29 15:19:20|1850.5|1849.5|1851|1850|1851|1850|1850.5|1849.5|897
1627571970000|2021-07-29 15:19:30|1851.5|1850.5|1851.5|1851|1851.5|1851|1851|1850|609
1627571980000|2021-07-29 15:19:40|1852|1851.5|1852|1851.5|1852|1851.5|1852|1851|1745
1627571990000|2021-07-29 15:19:50|1852.5|1851|1852|1851|1852.5|1851|1852|1851|656
1627572000000|2021-07-29 15:20:00|1851.5|1850|1851.5|1850.5|1851.5|1850.5|1851|1850|422
1627572020000|2021-07-29 15:20:20|||||||||36
1627572030000|2021-07-29 15:20:30|1851||1851||1851||1851||10
1627572050000|2021-07-29 15:20:50|1851.5|1851|1852|1851.5|1852|1851.5|1851.5|1851|1133
1627572060000|2021-07-29 15:21:00|1851.5|1851|1851|1850.5|1852|1851.5|1851|1850.5|2210
1627572070000|2021-07-29 15:21:10|1851.5|1851.5|1852.5|1851.5|1852.5|1851.5|1851.5|1850.5|1076
1627572080000|2021-07-29 15:21:20|1853|1852|1853|1852|1853|1852.5|1852.5|1851.5|1386
1627572090000|2021-07-29 15:21:30|1853.5|1852.5|1853|1852|1853.5|1852.5|1853|1852|1288
1627572100000|2021-07-29 15:21:40|1852.5|1852.5|1853|1852.5|1853|1852.5|1852.5|1852.5|69
1627572110000|2021-07-29 15:21:50|||||||||43
1627572120000|2021-07-29 15:22:00|1852.5|1852|1852|1851|1852.5|1852|1851.5|1850.5|563
1627572130000|2021-07-29 15:22:10|1851.5||1851.5||1852||1851.5||136
1627572150000|2021-07-29 15:22:30|1852|1851.5|1852|1851.5|1852|1851.5|1852|1851.5|176
1627572160000|2021-07-29 15:22:40|1851.5|1851|1851.5|1851|1851.5|1851|1851.5|1851|654
1627572190000|2021-07-29 15:23:10|1852|1851.5|1852.5|1851.5|1852.5|1851.5|1852|1851.5|1497
1627572200000|2021-07-29 15:23:20|1853|1852|1853.5|1852.5|1854|1853|1853|1852|2190
1627572210000|2021-07-29 15:23:30|1854|1853.5|1853.5|1852.5|1854|1853.5|1853.5|1852.5|1365
1627572220000|2021-07-29 15:23:40|1853|1852|1853|1852|1853|1852.5|1852.5|1851.5|2675
1627572230000|2021-07-29 15:23:50|1852.5|1851.5|1853|1851.5|1853|1852.5|1852.5|1851.5|270
1627572240000|2021-07-29 15:24:00||1852||1852||1852||1852|0
1627572250000|2021-07-29 15:24:10|1852.5||1852.5||1852.5||1852.5||748
1627572260000|2021-07-29 15:24:20|||||||||41
1627572300000|2021-07-29 15:25:00|1853|1851.5|1852|1851.5|1853|1851.5|1852|1851.5|585
1627572310000|2021-07-29 15:25:10|||||||||224
1627572320000|2021-07-29 15:25:20|||||||||44
1627572330000|2021-07-29 15:25:30|1851.5|1851|1851.5|1850.5|1851.5|1851|1851.5|1850.5|572
1627572340000|2021-07-29 15:25:40|1851|1851|1851.5|1851|1851.5|1851|1851|1851|309
1627572350000|2021-07-29 15:25:50|1852|1851.5|1852.5|1851|1852.5|1851.5|1852|1851|1582
1627572360000|2021-07-29 15:26:00||1851.5||1851.5||1851.5||1851|505
1627572370000|2021-07-29 15:26:10|1852|1852|1853|1852|1853.5|1852.5|1852|1851.5|3259
1627572380000|2021-07-29 15:26:20|1852.5|1852.5|1853|1852|1853|1852.5|1851.5|1851|2257
1627572390000|2021-07-29 15:26:30|1852.5|1851.5|1852.5|1851|1853|1851.5|1852.5|1851|540
1627572410000|2021-07-29 15:26:50|1851.5||1852.5||1852.5||1851.5||247
1627572420000|2021-07-29 15:27:00|||||||||375
1627572430000|2021-07-29 15:27:10|1853|1851.5|1852.5|1851.5|1853|1852|1852.5|1851.5|1852
1627572440000|2021-07-29 15:27:20|1852||1852||1852||1852||8
1627572460000|2021-07-29 15:27:40|1851.5|1851|1852|1851|1852|1851|1851.5|1851|675
1627572470000|2021-07-29 15:27:50|1851.5||1852||1852||1851.5||80
1627572480000|2021-07-29 15:28:00|1852.5|1851.5|1852|1851.5|1852.5|1851.5|1852|1851|777
1627572490000|2021-07-29 15:28:10|1852.5|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1852|2582
1627572500000|2021-07-29 15:28:20|1854|1853|1854|1853|1854|1853|1853.5|1853|1412
1627572510000|2021-07-29 15:28:30|1854.5|1853.5|1855|1853.5|1855|1854|1854.5|1853|4795
1627572520000|2021-07-29 15:28:40|1855.5|1854|1855|1853.5|1855.5|1854|1854.5|1853|4340
1627572530000|2021-07-29 15:28:50|1855.5|1854|1855.5|1853.5|1856|1854.5|1854.5|1853.5|4776
1627572540000|2021-07-29 15:29:00|1855|1854|1855|1853.5|1855.5|1854.5|1855|1853.5|486
1627572550000|2021-07-29 15:29:10||1854||1854.5||1854.5||1854|349
1627572560000|2021-07-29 15:29:20|1856|1854|1855.5|1854|1856|1854.5|1855.5|1854|349
1627572570000|2021-07-29 15:29:30|1855||1855.5||1855.5||1855||204
1627572580000|2021-07-29 15:29:40|1855|1853.5|1855|1853.5|1855|1854|1855|1853.5|1041
1627572590000|2021-07-29 15:29:50|1854.5|1854|1856.5|1854.5|1856.5|1854.5|1854.5|1854|204
1627628420000|2021-07-30 07:00:20|1849|1823.5|1842.5|1834.5|1849|1839.5|1840.5|1823.5|461
1627628430000|2021-07-30 07:00:30|1842|1833.5|1841.5|1834.5|1842|1834.5|1840.5|1833.5|51
1627628440000|2021-07-30 07:00:40|1841|1833.5|1841|1833.5|1841|1833.5|1841|1833.5|0
1627628450000|2021-07-30 07:00:50|1840.5|1832.5|1828|1811.5|1841|1833|1826.5|1808.5|1461
1627628460000|2021-07-30 07:01:00||1812||1813||1815.5||1811|565
1627628470000|2021-07-30 07:01:10|1831.5|1813.5|1831|1825|1841.5|1829|1828|1813.5|1036
1627628480000|2021-07-30 07:01:20|1832.5|1825.5|1848|1833.5|1849|1833.5|1832.5|1825.5|431
1627628490000|2021-07-30 07:01:30|1847.5|1833|1845.5|1833|1847.5|1833|1845.5|1833|0
1627628500000|2021-07-30 07:01:40|1845|1833.5|1848.5|1834|1848.5|1834|1845|1833.5|0
1627628510000|2021-07-30 07:01:50|1848||1848||1848||1846.5||0
1627628520000|2021-07-30 07:02:00|1847.5|1831|1839.5|1826|1847.5|1831|1838.5|1822.5|1180
1627628530000|2021-07-30 07:02:10|1839|1826.5|1840|1828|1840|1830.5|1836.5|1825.5|0
1627628540000|2021-07-30 07:02:20|1839.5||1840||1840||1839||0
1627628550000|2021-07-30 07:02:30|1839.5|1828.5|1835.5|1828|1840.5|1829|1835|1828|0
1627628560000|2021-07-30 07:02:40|1835|1826.5|1833.5|1826.5|1836|1826.5|1833.5|1826.5|47
1627628570000|2021-07-30 07:02:50|1833|1827|1835.5|1827|1836|1827|1833|1827|32
1627628580000|2021-07-30 07:03:00|1837.5|1827.5|1835.5|1828.5|1838|1828.5|1835.5|1827|10
1627628600000|2021-07-30 07:03:20|1835|1826|1831|1826|1835.5|1826|1831|1826|1121
1627628610000|2021-07-30 07:03:30|1831.5|1824|1830.5|1822|1831.5|1824|1829|1821|29
1627628630000|2021-07-30 07:03:50|1830||1828.5||1830||1828.5||75
1627628640000|2021-07-30 07:04:00|1828|1822.5|1829.5|1823.5|1833.5|1826|1826.5|1822.5|460
1627628650000|2021-07-30 07:04:10|1829||1829.5||1830||1829||0
1627628660000|2021-07-30 07:04:20|1830|1824|1829.5|1823.5|1830|1825|1829.5|1823.5|150
1627628670000|2021-07-30 07:04:30|1829|1824|1828|1822|1829|1824|1826.5|1822|150
1627628690000|2021-07-30 07:04:50|1827.5|1820.5|1829|1823.5|1829|1826|1826|1820.5|541
1627628700000|2021-07-30 07:05:00|1828.5|1821.5|1825|1819.5|1828.5|1821.5|1825|1819.5|54
1627628710000|2021-07-30 07:05:10|1826.5|1820|1826.5|1821|1827.5|1822|1826|1819.5|1
1627628720000|2021-07-30 07:05:20|1826|1821.5|1826|1820|1826|1821.5|1826|1818.5|0
1627628730000|2021-07-30 07:05:30|1825.5||1825.5||1826||1825.5||0
1627628750000|2021-07-30 07:05:50|1825||1824||1825||1824||0
1627628760000|2021-07-30 07:06:00|1823.5|1817.5|1824|1819|1824|1819|1823.5|1817|0
1627628770000|2021-07-30 07:06:10|1823.5|1818.5|1823.5|1817.5|1823.5|1818.5|1823.5|1816.5|0
1627628780000|2021-07-30 07:06:20|1824|1818|1822.5|1817|1824|1818.5|1822.5|1817|0
1627628790000|2021-07-30 07:06:30|1823|1817.5|1823|1817.5|1823|1817.5|1823|1817.5|0
1627628800000|2021-07-30 07:06:40|1823.5|1818|1823|1818|1823.5|1818.5|1822|1817.5|193
1627628810000|2021-07-30 07:06:50|1824|1819|1822.5|1818|1824|1819|1822|1817.5|102
1627628820000|2021-07-30 07:07:00|1822|1817.5|1822|1818|1822|1818|1821.5|1817.5|0
1627628830000|2021-07-30 07:07:10|1821.5|1817.5|1820.5|1816|1822|1818|1820.5|1816|0
1627628840000|2021-07-30 07:07:20|1821|1816.5|1819.5|1815|1821|1816.5|1819.5|1815|0
1627628850000|2021-07-30 07:07:30|1820|1815.5|1819.5|1814|1820|1815.5|1819.5|1814|0
1627628860000|2021-07-30 07:07:40|1821|1816.5|1821|1816.5|1821|1816.5|1821|1816.5|37
1627628870000|2021-07-30 07:07:50|1820.5|1816|1820.5|1816|1820.5|1816|1820.5|1816|0
1627628880000|2021-07-30 07:08:00|1821|1816.5|1825|1821|1826|1821|1821|1816.5|0
1627628920000|2021-07-30 07:08:40|1824.5|1818|1822.5|1817|1824.5|1818|1822.5|1817|14
1627628930000|2021-07-30 07:08:50|1822|1816.5|1822|1816.5|1823|1817|1822|1816.5|0
1627628940000|2021-07-30 07:09:00|1822.5|1817|1822.5|1818.5|1822.5|1818.5|1822|1817|0
1627628950000|2021-07-30 07:09:10|1822|1818|1822|1818|1822|1818|1822|1818|0
1627628990000|2021-07-30 07:09:50|1822.5|1818.5|1822.5|1818.5|1822.5|1818.5|1822.5|1818.5|0
1627629000000|2021-07-30 07:10:00|1822|1818|1820|1814.5|1822|1818|1819.5|1814.5|0
1627629010000|2021-07-30 07:10:10|1819.5|1813.5|1818.5|1813.5|1819.5|1814|1818.5|1813.5|0
1627629020000|2021-07-30 07:10:20|1819|1814|1818|1812.5|1819|1814|1818|1812.5|0
1627629030000|2021-07-30 07:10:30|1818.5|1811|1817.5|1812.5|1818.5|1812.5|1817|1811|0
1627629040000|2021-07-30 07:10:40|1817|1812|1817.5|1813.5|1817.5|1813.5|1817|1812|0
1627629050000|2021-07-30 07:10:50|1817|1812|1817|1812.5|1817|1812.5|1817|1812|0
1627629070000|2021-07-30 07:11:10|1817.5|1813|1817|1812|1817.5|1813|1816.5|1811.5|0
1627629080000|2021-07-30 07:11:20|1816.5|1811.5|1815.5|1810.5|1816.5|1811.5|1815.5|1810.5|0
1627629110000|2021-07-30 07:11:50|1816|1811|1816|1811.5|1816|1811.5|1816|1811|0
1627629140000|2021-07-30 07:12:20|1815.5|1811|1814.5|1811|1815.5|1812|1814.5|1811|0
1627629150000|2021-07-30 07:12:30|1814|1811.5|1814.5|1811.5|1814.5|1811.5|1814|1811.5|0
1627629160000|2021-07-30 07:12:40|1814|1811|1814|1811|1814|1811|1814|1811|0
1627629170000|2021-07-30 07:12:50|1814.5|1811.5|1814.5|1811.5|1815|1811.5|1814|1811|391
1627629190000|2021-07-30 07:13:10|1814|1812|1817.5|1814.5|1818.5|1815|1814|1812|0
1627629240000|2021-07-30 07:14:00|1818|1814|1816.5|1811.5|1818|1814|1816.5|1811.5|3
1627629250000|2021-07-30 07:14:10|1817|1811|1817|1811.5|1817|1811.5|1817|1811|0
1627629260000|2021-07-30 07:14:20|1815|1810.5|1815.5|1811|1815.5|1811|1815|1810.5|0
1627629270000|2021-07-30 07:14:30|1814|1810|1814|1810.5|1814.5|1810.5|1813.5|1810|0
1627629300000|2021-07-30 07:15:00|1813.5|1810|1813|1810|1813.5|1810|1813|1810|0
1627629310000|2021-07-30 07:15:10|1813.5|1810.5|1812.5|1810|1813.5|1810.5|1812.5|1810|0
1627629320000|2021-07-30 07:15:20|1813|1810.5|1811|1807|1813|1810.5|1811|1806.5|94
1627629330000|2021-07-30 07:15:30|1811.5|1806.5|1810|1807|1811.5|1807|1809.5|1806.5|0
1627629340000|2021-07-30 07:15:40|1809.5|1805|1808.5|1804|1809.5|1805.5|1808.5|1804|0
1627629350000|2021-07-30 07:15:50|1808|1803.5|1807|1803|1808|1803.5|1806.5|1802.5|0
1627629360000|2021-07-30 07:16:00|1806.5|1802.5|1807|1804|1809.5|1806|1806.5|1802.5|1
1627629370000|2021-07-30 07:16:10|1807.5|1804.5|1808|1805|1808.5|1805.5|1807.5|1804.5|33
1627629390000|2021-07-30 07:16:30|1808.5|1805.5|1809|1805.5|1810.5|1807|1808.5|1805.5|8
1627629400000|2021-07-30 07:16:40|1809.5|1806|1809.5|1806.5|1809.5|1806.5|1809.5|1806|0
1627629410000|2021-07-30 07:16:50|1812.5|1808.5|1812.5|1808.5|1812.5|1808.5|1812.5|1808.5|11
1627629420000|2021-07-30 07:17:00|1812|1808|1812.5|1808.5|1812.5|1808.5|1812|1808|0
1627629430000|2021-07-30 07:17:10|1813.5|1810|1813.5|1810|1814|1810|1813|1809.5|46
1627629440000|2021-07-30 07:17:20|1813|1809.5|1813|1809|1813.5|1810|1813|1809|0
1627629450000|2021-07-30 07:17:30|1813.5|1809.5|1813|1809|1813.5|1809.5|1813|1809|0
1627629460000|2021-07-30 07:17:40|1813.5|1809.5|1813.5|1810|1814|1810.5|1813.5|1809.5|1
1627629470000|2021-07-30 07:17:50|1814|1811|1813|1809.5|1814|1811|1813|1809.5|47
1627629480000|2021-07-30 07:18:00|1813.5|1810|1813.5|1810|1813.5|1810|1813.5|1810|0
1627629490000|2021-07-30 07:18:10|1813|1809|1813.5|1810|1813.5|1810|1813|1809|0
1627629500000|2021-07-30 07:18:20|1813|1809.5|1814|1810.5|1814|1810.5|1813|1809.5|0
1627629530000|2021-07-30 07:18:50|1813.5|1810|1813|1810.5|1813.5|1810.5|1813|1810|0
1627629540000|2021-07-30 07:19:00|1812.5|1810|1811.5|1808|1812.5|1810|1811.5|1808|179
1627629550000|2021-07-30 07:19:10|1812|1808.5|1812|1808.5|1812|1808.5|1812|1808.5|0
1627629560000|2021-07-30 07:19:20|1814|1810|1813.5|1809.5|1814|1810|1813|1809|125
1627629570000|2021-07-30 07:19:30|1812|1808|1812.5|1808.5|1812.5|1809|1812|1808|0
1627629580000|2021-07-30 07:19:40|1812|1808|1812|1808.5|1812.5|1809|1812|1808|150
1627629590000|2021-07-30 07:19:50|1812.5|1809|1812.5|1809|1812.5|1809|1812.5|1809|0
1627629600000|2021-07-30 07:20:00|1814|1811.5|1814.5|1812|1814.5|1812|1814|1811.5|194
1627629610000|2021-07-30 07:20:10|1815.5|1812.5|1815|1812.5|1815.5|1813.5|1813.5|1811.5|60
1627629620000|2021-07-30 07:20:20|1815.5|1813|1814.5|1812|1815.5|1813|1814|1811.5|0
1627629630000|2021-07-30 07:20:30|1815|1811.5|1814.5|1811.5|1815|1811.5|1814.5|1811.5|0
1627629640000|2021-07-30 07:20:40|1814|1812|1814|1811.5|1814|1812|1814|1811.5|0
1627629650000|2021-07-30 07:20:50|1814.5|1812|1815|1812|1815|1812|1814.5|1811.5|0
1627629660000|2021-07-30 07:21:00|1814.5|1811.5|1814|1811.5|1814.5|1811.5|1814|1811.5|0
1627629670000|2021-07-30 07:21:10|1814.5|1812|1814|1812|1814.5|1812|1814|1812|0
1627629680000|2021-07-30 07:21:20|1813.5|1811|1814|1811|1814|1811|1813.5|1811|13
1627629690000|2021-07-30 07:21:30|1813||1812.5||1813||1812.5||0
1627629700000|2021-07-30 07:21:40|||||||||164
1627629730000|2021-07-30 07:22:10|1812|1809.5|1812|1808|1812|1809.5|1812|1808|54
1627629740000|2021-07-30 07:22:20|1811.5|1809|1811|1809|1811.5|1809|1811|1809|0
1627629760000|2021-07-30 07:22:40|1810.5|1808|1810|1807|1810.5|1808|1810|1807|415
1627629770000|2021-07-30 07:22:50|1809.5|1806.5|1808|1805.5|1809.5|1806.5|1808|1805|0
1627629780000|2021-07-30 07:23:00|1809|1806|1809|1806.5|1809|1806.5|1809|1806|18
1627629790000|2021-07-30 07:23:10|1809.5|1807|1810|1808.5|1810|1808.5|1809.5|1807|510
1627629810000|2021-07-30 07:23:30|1810.5|1809|1811|1810|1811|1810|1810|1808.5|953
1627629820000|2021-07-30 07:23:40|1810.5|1809|1811|1810|1811|1810|1810.5|1809|385
1627629830000|2021-07-30 07:23:50|1812|1810.5|1813.5|1810.5|1813.5|1810.5|1812|1810.5|99
1627629840000|2021-07-30 07:24:00|1813||1813||1813||1813||0
1627629900000|2021-07-30 07:25:00|1812.5|1810|1809.5|1807|1812.5|1810|1809.5|1806.5|673
1627629910000|2021-07-30 07:25:10|1809|1806.5|1807|1805.5|1809|1807|1806.5|1805.5|910
1627629930000|2021-07-30 07:25:30|1808|1806|1807.5|1806.5|1808.5|1807|1807|1806|1168
1627629940000|2021-07-30 07:25:40|1808.5|1807|1808|1806.5|1808.5|1807.5|1807.5|1806.5|650
1627629950000|2021-07-30 07:25:50|1808.5|1807|1808|1806.5|1808.5|1808|1808|1806.5|1103
1627629960000|2021-07-30 07:26:00|1807.5|1807|1808|1806|1808|1807|1807.5|1806|670
1627630000000|2021-07-30 07:26:40|1807.5||1808||1808||1807.5||56
1627630020000|2021-07-30 07:27:00|1807.5||1807.5||1808||1807.5||0
1627630040000|2021-07-30 07:27:20|1808|1806.5|1808|1806|1808|1807.5|1807.5|1806|236
1627630050000|2021-07-30 07:27:30|||||||||2
1627630060000|2021-07-30 07:27:40|1807.5|1805.5|1806|1804.5|1807.5|1805.5|1806|1804.5|884
1627630070000|2021-07-30 07:27:50|1807|1805|1808|1806.5|1808|1806.5|1805.5|1804|3940
1627630080000|2021-07-30 07:28:00|1809|1807|1808.5|1807.5|1809.5|1808|1808.5|1807|536
1627630090000|2021-07-30 07:28:10|||||||||102
1627630100000|2021-07-30 07:28:20|1808|1807|1808|1807|1808|1807|1808|1807|16
1627630120000|2021-07-30 07:28:40|1808.5|1807.5|1810|1808.5|1810.5|1809|1808|1807|1277
1627630130000|2021-07-30 07:28:50|1809.5|1809|1810|1808.5|1810|1809|1809.5|1808.5|644
1627630140000|2021-07-30 07:29:00|1810.5|1809|1811|1810|1811.5|1810|1810.5|1809|1688
1627630160000|2021-07-30 07:29:20|1810.5|1809.5|1811|1810|1811|1810|1809.5|1808.5|645
1627630170000|2021-07-30 07:29:30|1811.5|1810.5|1812|1810|1812|1810.5|1811.5|1810|785
1627630180000|2021-07-30 07:29:40|1811.5||1811.5||1811.5||1811.5||577
1627630190000|2021-07-30 07:29:50|1812|1810.5|1811.5|1810|1812|1810.5|1811|1810|183
1627630200000|2021-07-30 07:30:00|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810|345
1627630210000|2021-07-30 07:30:10|1811|1810|1811.5|1810|1811.5|1810.5|1811|1810|172
1627630220000|2021-07-30 07:30:20||1810.5||1810.5||1810.5||1810.5|0
1627630230000|2021-07-30 07:30:30|1811|1810|1811|1810|1812|1810.5|1810.5|1809.5|1524
1627630260000|2021-07-30 07:31:00|1811.5|1810.5|1811.5|1810|1812|1810.5|1811.5|1810|311
1627630270000|2021-07-30 07:31:10|1811||1811||1811||1811||138
1627630300000|2021-07-30 07:31:40|1810.5|1809.5|1811|1810|1811|1810|1810.5|1809.5|1014
1627630310000|2021-07-30 07:31:50||1809.5||1810||1810||1809.5|102
1627630340000|2021-07-30 07:32:20|1811.5|1810.5|1812|1811.5|1812.5|1811.5|1811.5|1810.5|1131
1627630350000|2021-07-30 07:32:30|1812.5|1812|1812.5|1811.5|1813.5|1812|1812.5|1811.5|566
1627630360000|2021-07-30 07:32:40|1813|1812|1814|1812.5|1814|1813.5|1813|1812|1491
1627630390000|2021-07-30 07:33:10|1813.5|1811.5|1813|1811.5|1814|1812.5|1813|1811.5|270
1627630410000|2021-07-30 07:33:30|1812.5|1811|1811|1809.5|1812.5|1811|1811|1809.5|933
1627630420000|2021-07-30 07:33:40|1811.5|1810|1813|1811|1813|1811.5|1811|1809.5|2172
1627630430000|2021-07-30 07:33:50|1812.5|1811.5|1813|1811.5|1813|1812|1812.5|1811|1144
1627630440000|2021-07-30 07:34:00|1813.5|1812|1814.5|1813.5|1814.5|1814|1813.5|1811.5|2190
1627630450000|2021-07-30 07:34:10|1814|1813|1812|1811.5|1814.5|1813|1812|1811.5|3540
1627630460000|2021-07-30 07:34:20|1811.5|1811|1811|1809.5|1811.5|1811|1810.5|1809.5|850
1627630470000|2021-07-30 07:34:30|1811.5||1811||1811.5||1811||0
1627630480000|2021-07-30 07:34:40||1808.5||1808.5||1808.5||1808.5|14
1627630490000|2021-07-30 07:34:50|1810.5|1807.5|1809|1807|1810.5|1807.5|1809|1806|97
1627630510000|2021-07-30 07:35:10|1808.5|1806.5|1807|1804.5|1808.5|1806.5|1807|1804.5|186
1627630530000|2021-07-30 07:35:30|1807.5|1805.5|1811|1810|1811|1810|1807.5|1805.5|4055
1627630540000|2021-07-30 07:35:40|1810.5|1809|1810|1809.5|1810.5|1809.5|1810|1808.5|1612
1627630550000|2021-07-30 07:35:50|1810.5|1810|1811|1810|1811|1810|1810.5|1810|612
1627630560000|2021-07-30 07:36:00|1810.5|1809.5|1811|1809.5|1811.5|1810|1810|1809.5|2841
1627630570000|2021-07-30 07:36:10|1810.5|1809|1809|1807.5|1810.5|1809|1808.5|1807|1076
1627630610000|2021-07-30 07:36:50|1808.5|1807|1808|1806|1808.5|1807|1808|1806|65
1627630630000|2021-07-30 07:37:10|1807.5||1807.5||1807.5||1807.5||0
1627630640000|2021-07-30 07:37:20|1808|1806.5|1810|1808.5|1810.5|1809|1808|1806.5|1650
1627630650000|2021-07-30 07:37:30||1808||1808||1808||1808|137
1627630670000|2021-07-30 07:37:50|1811|1808.5|1811|1809|1811|1809.5|1810|1808.5|461
1627630690000|2021-07-30 07:38:10|1810.5|1809.5|1810.5|1809.5|1811|1809.5|1810|1809|191
1627630700000|2021-07-30 07:38:20||1809||1809.5||1809.5||1809|501
1627630730000|2021-07-30 07:38:50|1811|1810|1811.5|1810.5|1811.5|1811|1810.5|1810|477
1627630740000|2021-07-30 07:39:00|1812|1811|1813.5|1812|1813.5|1812|1812|1811|1832
1627630750000|2021-07-30 07:39:10|1814|1812.5|1815|1814|1815|1814|1814|1812.5|881
1627630760000|2021-07-30 07:39:20|||||||||504
1627630770000|2021-07-30 07:39:30|||||||||548
1627630790000|2021-07-30 07:39:50|1814.5|1813.5|1814|1813|1814.5|1813.5|1814|1813|80
1627630800000|2021-07-30 07:40:00|1813.5|1812.5|1813.5|1811.5|1813.5|1812.5|1813.5|1811.5|135
1627630820000|2021-07-30 07:40:20||1811||1811||1811||1811|0
1627630830000|2021-07-30 07:40:30|1813|1810.5|1812.5|1811|1813|1811|1812.5|1810.5|0
1627630840000|2021-07-30 07:40:40|1812|1810.5|1812|1810.5|1812|1810.5|1812|1810.5|0
1627630860000|2021-07-30 07:41:00|1812.5|1811|1813.5|1812.5|1813.5|1812.5|1812.5|1811|1052
1627630870000|2021-07-30 07:41:10|1814|1813|1814.5|1813.5|1814.5|1813.5|1814|1813|1261
1627630880000|2021-07-30 07:41:20|1815|1814|1815|1814|1815|1814|1815|1814|303
1627630900000|2021-07-30 07:41:40|1814.5|1813.5|1813.5|1812|1814.5|1813.5|1813.5|1811.5|1253
1627630980000|2021-07-30 07:43:00|1813|1811|1812.5|1811|1813|1811|1812.5|1811|214
1627631010000|2021-07-30 07:43:30|1813|1811.5|1813.5|1812|1814|1812.5|1812.5|1811.5|2119
1627631020000|2021-07-30 07:43:40||1812.5||1813||1813||1812.5|0
1627631030000|2021-07-30 07:43:50|1814|1813.5|1814.5|1813|1814.5|1814|1813.5|1813|2357
1627631040000|2021-07-30 07:44:00|1815|1813.5|1815|1814|1815|1814|1815|1813.5|603
1627631050000|2021-07-30 07:44:10|1815.5|1815|1816|1815|1816|1815|1815|1814.5|1962
1627631060000|2021-07-30 07:44:20|1815.5|1814|1817.5|1816|1817.5|1817|1815.5|1814|2602
1627631070000|2021-07-30 07:44:30|1818|1816.5|1818.5|1817.5|1819|1817.5|1818|1816.5|860
1627631080000|2021-07-30 07:44:40|1818|1817|1817|1816|1818|1817|1816.5|1816|374
1627631090000|2021-07-30 07:44:50|1816.5||1816.5||1816.5||1816.5||69
1627631100000|2021-07-30 07:45:00|1816|1815.5|1815|1814|1816|1815.5|1815|1814|1019
1627631110000|2021-07-30 07:45:10|1815.5|1814.5|1816.5|1814.5|1816.5|1814.5|1815|1814.5|659
1627631120000|2021-07-30 07:45:20|1816|1814|1815.5|1814|1816|1814|1815.5|1814|29
1627631130000|2021-07-30 07:45:30|1816||1816||1816||1816||0
1627631150000|2021-07-30 07:45:50|1815.5||1815.5||1815.5||1815.5||250
1627631160000|2021-07-30 07:46:00|1816|1815|1817|1815.5|1817.5|1815.5|1816|1815|1025
1627631170000|2021-07-30 07:46:10|1816.5|1816|1817|1815.5|1817|1816|1816.5|1815.5|179
1627631180000|2021-07-30 07:46:20|1816.5|1816|1818.5|1817|1818.5|1817|1816.5|1816|1750
1627631200000|2021-07-30 07:46:40|1818||1818||1818||1818||0
1627631250000|2021-07-30 07:47:30|1818.5||1818.5||1818.5||1818.5||118
1627631260000|2021-07-30 07:47:40|1818|1816.5|1817|1815.5|1818.5|1816.5|1817|1815.5|415
1627631270000|2021-07-30 07:47:50|||||||||34
1627631280000|2021-07-30 07:48:00|1817.5|1816|1818.5|1816.5|1818.5|1816.5|1817.5|1816|1295
1627631290000|2021-07-30 07:48:10|1818|1817|1818.5|1817.5|1818.5|1818|1818|1817|2654
1627631300000|2021-07-30 07:48:20|1819|1818.5|1818.5|1817.5|1819.5|1818.5|1818|1817|1800
1627631310000|2021-07-30 07:48:30|1818|1818|1819|1818|1819.5|1819|1818|1817.5|2738
1627631320000|2021-07-30 07:48:40|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819|1818.5|1732
1627631330000|2021-07-30 07:48:50|1819|1818|1817.5|1816.5|1819|1818|1817.5|1816|4688
1627631340000|2021-07-30 07:49:00|1818|1817|1818|1817.5|1818.5|1817.5|1818|1817|498
1627631350000|2021-07-30 07:49:10||1816.5||1816.5||1816.5||1816.5|16
1627631360000|2021-07-30 07:49:20||1817||1817||1817||1817|100
1627631370000|2021-07-30 07:49:30|1818.5|1817.5|1819|1818|1819|1818|1818.5|1817.5|600
1627631400000|2021-07-30 07:50:00|1818.5|1817.5|1818.5|1816.5|1819|1817.5|1818|1816.5|132
1627631420000|2021-07-30 07:50:20|1818||1818||1818.5||1818||0
1627631450000|2021-07-30 07:50:50|1817.5|1817|1818|1817|1818|1817|1817.5|1817|61
1627631460000|2021-07-30 07:51:00|1818.5|1817.5|1819|1818|1819|1818|1818.5|1817.5|533
1627631470000|2021-07-30 07:51:10|1819.5|1819|1819.5|1818|1819.5|1819|1819.5|1818|288
1627631480000|2021-07-30 07:51:20|1820|1819|1820|1819|1820|1819|1820|1819|234
1627631490000|2021-07-30 07:51:30|1820.5||1820||1820.5||1820||344
1627631500000|2021-07-30 07:51:40|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820|1819.5|430
1627631510000|2021-07-30 07:51:50|1821||1821||1821||1821||535
1627631520000|2021-07-30 07:52:00|1821.5|1820|1821.5|1819.5|1822|1820.5|1821|1819.5|1301
1627631540000|2021-07-30 07:52:20|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|170
1627631550000|2021-07-30 07:52:30|1821.5|1821|1821.5|1820.5|1821.5|1821|1821|1820.5|206
1627631560000|2021-07-30 07:52:40|1822|1819.5|1820.5|1819.5|1822|1820|1820.5|1819.5|1451
1627631570000|2021-07-30 07:52:50|1821|1820.5|1821.5|1819.5|1821.5|1820.5|1820.5|1819.5|694
1627631580000|2021-07-30 07:53:00|1821||1821||1821||1820.5||765
1627631590000|2021-07-30 07:53:10|1821.5|1820|1822|1820.5|1822|1821.5|1821.5|1819.5|2454
1627631600000|2021-07-30 07:53:20|1821.5|1821.5|1822|1821|1822|1821.5|1821|1820.5|1234
1627631610000|2021-07-30 07:53:30|1821.5|1820.5|1821.5|1820|1822|1821|1820.5|1819.5|2478
1627631620000|2021-07-30 07:53:40|1821|1820.5|1820|1819|1821|1820.5|1820|1819|1270
1627631630000|2021-07-30 07:53:50|1820.5|1819.5|1821|1819.5|1821|1819.5|1820.5|1819|624
1627631650000|2021-07-30 07:54:10||1820||1820||1820||1820|62
1627631660000|2021-07-30 07:54:20|1821.5|1820.5|1822.5|1821|1822.5|1821|1821.5|1820.5|1082
1627631670000|2021-07-30 07:54:30|1822|1821.5|1822.5|1821.5|1822.5|1822|1822|1821|709
1627631680000|2021-07-30 07:54:40|1822|1821|1821.5|1820.5|1822|1821|1821.5|1820.5|300
1627631690000|2021-07-30 07:54:50|1822|1821|1822.5|1821|1823|1821|1822|1821|426
1627631700000|2021-07-30 07:55:00|1823||1822.5||1823||1822.5||3376
1627631710000|2021-07-30 07:55:10|1823|1821.5|1824|1822|1824|1822|1823|1821.5|292
1627631720000|2021-07-30 07:55:20|1824.5|1822.5|1825|1823.5|1825|1823.5|1824.5|1822.5|626
1627631730000|2021-07-30 07:55:30|1824.5|1823|1825|1824|1825|1824|1824.5|1823|0
1627631740000|2021-07-30 07:55:40|1825.5|1824.5|1826|1824|1826|1825|1825.5|1824|850
1627631750000|2021-07-30 07:55:50|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|0
1627631760000|2021-07-30 07:56:00|1826|1825|1826.5|1825|1826.5|1825|1826|1825|760
1627631780000|2021-07-30 07:56:20|1827||1826.5||1827||1826.5||287
1627631790000|2021-07-30 07:56:30|1827|1825.5|1828.5|1826.5|1828.5|1826.5|1827|1825.5|832
1627631810000|2021-07-30 07:56:50|1828|1826|1827.5|1826|1828|1826|1827.5|1826|0
1627631830000|2021-07-30 07:57:10|1827|1825|1826|1824.5|1827|1825|1826|1824.5|182
1627631850000|2021-07-30 07:57:30|1825.5|1824|1825|1824|1825.5|1824|1825|1824|472
1627631860000|2021-07-30 07:57:40|1824.5|1823|1827|1825|1827|1825|1824.5|1823|952
1627631870000|2021-07-30 07:57:50|1827.5|1825.5|1828|1827|1828|1827|1827.5|1825.5|200
1627631880000|2021-07-30 07:58:00|1828.5|1827.5|1828.5|1827|1829|1827.5|1828.5|1827|522
1627631890000|2021-07-30 07:58:10|1829|1828|1829|1828|1829|1828|1829|1828|78
1627631900000|2021-07-30 07:58:20|1829.5|1828.5|1829.5|1828|1830.5|1829|1829.5|1828|1305
1627631910000|2021-07-30 07:58:30|1829|1827.5|1828.5|1827|1829|1827.5|1828.5|1827|246
1627631920000|2021-07-30 07:58:40|1829|1827.5|1828.5|1827.5|1829.5|1827.5|1828.5|1827.5|389
1627631930000|2021-07-30 07:58:50|1828|1828|1829|1827.5|1829|1828|1828|1827|400
1627631940000|2021-07-30 07:59:00|1829.5|1828.5|1830.5|1829|1830.5|1829|1829.5|1828.5|1437
1627631950000|2021-07-30 07:59:10|1831|1829.5|1831|1829.5|1831.5|1829.5|1831|1829.5|259
1627631960000|2021-07-30 07:59:20|1831.5|1830|1831.5|1830|1831.5|1830|1831.5|1830|0
1627631980000|2021-07-30 07:59:40|1832|1830.5|1832|1831|1833.5|1833|1832|1830.5|1166
1627631990000|2021-07-30 07:59:50|1832.5|1831.5|1833|1831.5|1833|1831.5|1832.5|1831.5|470
1627632000000|2021-07-30 08:00:00|1832.5|1832|1833.5|1832|1833.5|1832|1832.5|1832|1114
1627632010000|2021-07-30 08:00:10|1833|1831.5|1831.5|1830|1833|1831.5|1829.5|1828.5|2031
1627632020000|2021-07-30 08:00:20|1831|1829.5|1832|1830|1832|1830|1831|1829.5|766
1627632030000|2021-07-30 08:00:30|||||||||263
1627632040000|2021-07-30 08:00:40|1831.5|1829.5|1830.5|1828.5|1831.5|1829.5|1830.5|1828.5|348
1627632090000|2021-07-30 08:01:30|1830|1828|1828|1826|1830.5|1828|1828|1825.5|410
1627632120000|2021-07-30 08:02:00|1827.5|1825.5|1826|1824|1827.5|1826|1826|1823.5|351
1627632140000|2021-07-30 08:02:20|1826.5|1824.5|1828|1826|1828|1826.5|1826.5|1824.5|1621
1627632150000|2021-07-30 08:02:30|1827.5|1826.5|1832|1829.5|1832|1829.5|1827.5|1826.5|928
1627632160000|2021-07-30 08:02:40|1831.5|1830.5|1830.5|1828.5|1831.5|1830.5|1830.5|1828.5|334
1627632170000|2021-07-30 08:02:50||1828||1829||1829||1828|142
1627632200000|2021-07-30 08:03:20|||||||||10
1627632220000|2021-07-30 08:03:40|1830|1828|1830|1828|1830|1828|1829.5|1828|186
1627632230000|2021-07-30 08:03:50||1828.5||1828.5||1828.5||1828.5|0
1627632240000|2021-07-30 08:04:00|1829.5||1829.5||1829.5||1829.5||0
1627632270000|2021-07-30 08:04:30|1830|1829|1830|1829|1830|1829|1830|1829|166
1627632280000|2021-07-30 08:04:40|1830.5|1829.5|1831.5|1830|1831.5|1830|1830.5|1829.5|465
1627632290000|2021-07-30 08:04:50|1832|1830.5|1833|1831.5|1833|1831.5|1832|1830.5|1178
1627632320000|2021-07-30 08:05:20|1833.5|1832|1834.5|1832.5|1834.5|1832.5|1833.5|1832|617
1627632330000|2021-07-30 08:05:30|1834|1833.5|1836.5|1834.5|1837|1834.5|1834|1832.5|954
1627632340000|2021-07-30 08:05:40|1836|1834|1834|1832.5|1836|1834|1834|1832.5|2618
1627632350000|2021-07-30 08:05:50|1834.5|1833.5|1835|1833.5|1835|1833.5|1834.5|1833.5|110
1627632360000|2021-07-30 08:06:00|1834.5|1832.5|1832.5|1830.5|1834.5|1832.5|1832|1829.5|506
1627632370000|2021-07-30 08:06:10|1832|1831|1832|1830.5|1832|1831|1832|1830.5|150
1627632380000|2021-07-30 08:06:20|1832.5||1832.5||1832.5||1832.5||0
1627632400000|2021-07-30 08:06:40|1832||1832||1832||1832||0
1627632440000|2021-07-30 08:07:20|1831.5|1829.5|1830.5|1828.5|1831.5|1829.5|1830.5|1828.5|225
1627632450000|2021-07-30 08:07:30|||||||||1
1627632510000|2021-07-30 08:08:30|1830||1829.5||1830||1829.5||0
1627632520000|2021-07-30 08:08:40|1830.5|1829|1830.5|1829|1830.5|1829|1830.5|1829|109
1627632530000|2021-07-30 08:08:50|1831|1829.5|1831.5|1829.5|1832|1830|1830.5|1829.5|492
1627632540000|2021-07-30 08:09:00|1832|1829|1834|1832|1834.5|1832|1832|1829|1584
1627632570000|2021-07-30 08:09:30||1832.5||1832.5||1832.5||1832.5|0
1627632590000|2021-07-30 08:09:50|1833.5|1832|1832.5|1831.5|1833.5|1832|1832.5|1831.5|442
1627632640000|2021-07-30 08:10:40|1833.5|1832|1834|1832.5|1834|1832.5|1833.5|1832|234
1627632710000|2021-07-30 08:11:50|1835.5|1833|1835.5|1834|1835.5|1834|1835.5|1833|369
1627632730000|2021-07-30 08:12:10||1834.5||1834.5||1834.5||1834.5|0
1627632770000|2021-07-30 08:12:50|1835|1834|1835.5|1834|1836|1835|1835|1834|697
1627632780000|2021-07-30 08:13:00|1836|1834.5|1837|1835.5|1837|1835.5|1836|1834.5|425
1627632790000|2021-07-30 08:13:10|1838|1836|1838.5|1837|1838.5|1837|1838|1836|928
1627632800000|2021-07-30 08:13:20||1837.5||1837.5||1837.5||1837.5|0
1627632860000|2021-07-30 08:14:20|1838|1837|1838.5|1837|1838.5|1837|1838|1836|541
1627632890000|2021-07-30 08:14:50||1837.5||1837.5||1837.5||1837.5|0
1627632910000|2021-07-30 08:15:10|1839.5|1838|1840.5|1839|1841|1839|1838.5|1838|640
1627632920000|2021-07-30 08:15:20|1840|1838.5|1840.5|1839|1840.5|1839|1840|1838.5|411
1627632940000|2021-07-30 08:15:40|1840||1840||1840||1840||0
1627633050000|2021-07-30 08:17:30|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|616
1627633090000|2021-07-30 08:18:10|1840|1839|1840.5|1839|1840.5|1839|1840|1839|197
1627633110000|2021-07-30 08:18:30|1840||1840||1840||1840||2
1627633120000|2021-07-30 08:18:40|1840.5|1838.5|1841.5|1840|1842.5|1840|1840.5|1838.5|443
1627633140000|2021-07-30 08:19:00|1842|1840.5|1842|1841|1842.5|1841|1841.5|1840.5|977
1627633150000|2021-07-30 08:19:10||1840.5||1840.5||1840.5||1840.5|66
1627633190000|2021-07-30 08:19:50|||||||||41
1627633220000|2021-07-30 08:20:20|1841.5|1840|1841|1839.5|1841.5|1840|1840.5|1838.5|1205
1627633230000|2021-07-30 08:20:30|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|0
1627633240000|2021-07-30 08:20:40|1841|1839.5|1841|1839.5|1841|1839.5|1841|1839.5|0
1627633290000|2021-07-30 08:21:30|1841.5|1840|1842|1841|1842|1841.5|1841|1840|398
1627633300000|2021-07-30 08:21:40|1841.5|1840.5|1842|1840.5|1842|1840.5|1841.5|1840.5|294
1627633340000|2021-07-30 08:22:20|1842.5|1841|1842|1841|1842.5|1841|1842|1841|423
1627633380000|2021-07-30 08:23:00|1842.5|1841.5|1842.5|1841|1842.5|1841.5|1842.5|1841|441
1627633390000|2021-07-30 08:23:10|||||||||37
1627633400000|2021-07-30 08:23:20|1842||1842||1842||1842||34
1627633410000|2021-07-30 08:23:30|||||||||4
1627633480000|2021-07-30 08:24:40|||||||||13
1627633500000|2021-07-30 08:25:00|1841.5|1840.5|1843|1842|1844|1842|1841.5|1840.5|1085
1627633510000|2021-07-30 08:25:10|1844|1842.5|1844|1842.5|1844|1842.5|1844|1842.5|303
1627633540000|2021-07-30 08:25:40|1843.5|1842|1843|1842|1843.5|1842|1843|1841.5|255
1627633610000|2021-07-30 08:26:50|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|64
1627633620000|2021-07-30 08:27:00|1842|1841|1841|1840|1842|1841|1841|1840|272
1627633650000|2021-07-30 08:27:30|1842|1840.5|1843|1841.5|1843|1842|1842|1840.5|514
1627633750000|2021-07-30 08:29:10|1844|1842|1844.5|1843.5|1844.5|1843.5|1844|1842|436
1627633790000|2021-07-30 08:29:50|||||||||40
1627633800000|2021-07-30 08:30:00|1844|1843|1843|1842|1844.5|1843|1843|1842|515
1627633820000|2021-07-30 08:30:20|||||||||12
1627633860000|2021-07-30 08:31:00|1844|1842.5|1844|1842.5|1845|1843.5|1843|1842|848
1627633900000|2021-07-30 08:31:40|1843.5|1842|1843.5|1842|1843.5|1842|1843|1842|225
1627633910000|2021-07-30 08:31:50|1843||1843||1843||1843||0
1627633930000|2021-07-30 08:32:10|1842.5|1841.5|1842.5|1841|1842.5|1841.5|1842.5|1841|132
1627634030000|2021-07-30 08:33:50||1841.5||1841||1841.5||1841|0
1627634040000|2021-07-30 08:34:00|1844.5|1841.5|1844|1842.5|1845|1843|1843.5|1841.5|928
1627634050000|2021-07-30 08:34:10||1842||1842||1842||1842|2
1627634090000|2021-07-30 08:34:50||1842.5||1842||1842.5||1842|269
1627634100000|2021-07-30 08:35:00|1843.5||1843.5||1843.5||1843.5||0
1627634150000|2021-07-30 08:35:50||1843||1841.5||1843||1841.5|16
1627634160000|2021-07-30 08:36:00|||||||||24
1627634180000|2021-07-30 08:36:20||1841||1841||1841||1841|0
1627634210000|2021-07-30 08:36:50||1841.5||1841.5||1841.5||1841.5|0
1627634230000|2021-07-30 08:37:10|1843|1842|1843|1841.5|1843|1842|1843|1841.5|0
1627634240000|2021-07-30 08:37:20|1843.5|1842|1844|1842.5|1844|1842.5|1843|1842|319
1627634400000|2021-07-30 08:40:00||1843||1843||1843.5||1843|301
1627634430000|2021-07-30 08:40:30|1843.5|1842.5|1842.5|1841|1843.5|1842.5|1842.5|1840.5|1030
1627634440000|2021-07-30 08:40:40|||||||||1385
1627634490000|2021-07-30 08:41:30|||||||||885
1627634530000|2021-07-30 08:42:10|1842|1840.5|1840|1839|1842|1840.5|1839.5|1839|851
1627634540000|2021-07-30 08:42:20|1839.5|1838.5|1840|1839|1840|1839|1839.5|1838.5|223
1627634550000|2021-07-30 08:42:30||1838.5||1838.5||1838.5||1838.5|0
1627634590000|2021-07-30 08:43:10|1839.5||1839.5||1839.5||1839.5||0
1627634670000|2021-07-30 08:44:30|1840|1839|1840|1839|1840.5|1840|1840|1839|1297
1627634680000|2021-07-30 08:44:40|1839.5|1838.5|1840|1838.5|1840|1838.5|1839.5|1838.5|92
1627634710000|2021-07-30 08:45:10|1840.5|1839|1840.5|1839|1840.5|1839.5|1840.5|1839|239
1627634730000|2021-07-30 08:45:30|||||||||300
1627634740000|2021-07-30 08:45:40|||||||||218
1627634780000|2021-07-30 08:46:20|||||||||39
1627634830000|2021-07-30 08:47:10|||||||||53
1627634890000|2021-07-30 08:48:10|1840||1840||1840.5||1840||0
1627634920000|2021-07-30 08:48:40|1839.5|1838.5|1838.5|1837.5|1839.5|1838.5|1838|1836.5|1171
1627634930000|2021-07-30 08:48:50|||||||||29
1627634940000|2021-07-30 08:49:00|1839|1838|1839|1838|1839.5|1838|1838.5|1837.5|749
1627634950000|2021-07-30 08:49:10||1837.5||1837.5||1837.5||1837.5|0
1627634990000|2021-07-30 08:49:50|||||||||38
1627635000000|2021-07-30 08:50:00||1838||1838||1838||1838|0
1627635010000|2021-07-30 08:50:10||1837.5||1838||1838||1837.5|0
1627635040000|2021-07-30 08:50:40|||||||||394
1627635050000|2021-07-30 08:50:50|1838.5|1837.5|1838|1836.5|1838.5|1837.5|1838|1836.5|270
1627635060000|2021-07-30 08:51:00|1837.5||1838||1838||1837.5||0
1627635080000|2021-07-30 08:51:20|1837.5||1837.5||1837.5||1837.5||0
1627635120000|2021-07-30 08:52:00|1837|1836|1837|1836|1837.5|1836|1837|1835.5|25
1627635140000|2021-07-30 08:52:20|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|156
1627635190000|2021-07-30 08:53:10|||||||||67
1627635200000|2021-07-30 08:53:20|1838|1837|1839|1837.5|1839|1837.5|1837.5|1836.5|574
1627635270000|2021-07-30 08:54:30|||||||||7
1627635290000|2021-07-30 08:54:50|||||||||275
1627635300000|2021-07-30 08:55:00|1838.5||1838.5||1838.5||1838.5||0
1627635350000|2021-07-30 08:55:50|1838|1837|1838.5|1837|1838.5|1837|1838|1837|594
1627635410000|2021-07-30 08:56:50||1837.5||1837.5||1837.5||1837.5|0
1627635450000|2021-07-30 08:57:30|1838|1837|1837|1836|1838.5|1837.5|1837|1836|620
1627635460000|2021-07-30 08:57:40|1836.5|1835.5|1836.5|1835.5|1837|1835.5|1836.5|1835|211
1627635470000|2021-07-30 08:57:50|1837|1836|1837|1835.5|1837|1836|1837|1835.5|229
1627635480000|2021-07-30 08:58:00|||||||||89
1627635590000|2021-07-30 08:59:50|||||||||221
1627635600000|2021-07-30 09:00:00|1836.5||1837||1837||1836.5||0
1627635620000|2021-07-30 09:00:20|||||||||4
1627635650000|2021-07-30 09:00:50|1837.5|1836|1839.5|1838.5|1839.5|1839|1837|1836|4145
1627635660000|2021-07-30 09:01:00|1839|1838|1839|1837.5|1839.5|1838.5|1839|1837|69
1627635670000|2021-07-30 09:01:10|||||||||5
1627635680000|2021-07-30 09:01:20||1838||1838||1838||1838|65
1627635740000|2021-07-30 09:02:20|1838.5||1839||1839||1838.5||309
1627635790000|2021-07-30 09:03:10|||||||||109
1627635820000|2021-07-30 09:03:40|1838.5||1839||1839||1838.5||200
1627635830000|2021-07-30 09:03:50||1837.5||1838||1838||1837.5|187
1627635880000|2021-07-30 09:04:40|1839.5|1838.5|1839|1838.5|1840|1839|1839|1838.5|2617
1627635890000|2021-07-30 09:04:50|||||||||130
1627635900000|2021-07-30 09:05:00|1839.5|1839|1839|1838.5|1839.5|1839|1839|1838.5|868
1627635910000|2021-07-30 09:05:10|1839.5|1839|1839.5|1839|1839.5|1839|1839.5|1839|254
1627635920000|2021-07-30 09:05:20||1838.5||1838.5||1838.5||1838.5|233
1627635950000|2021-07-30 09:05:50|1840|1839|1840|1839.5|1840|1839.5|1840|1839|376
1627635960000|2021-07-30 09:06:00|1840.5|1840|1840.5|1839.5|1840.5|1840|1840.5|1839.5|1195
1627635980000|2021-07-30 09:06:20|1841|1840|1841|1840.5|1841|1840.5|1841|1839.5|532
1627635990000|2021-07-30 09:06:30|||||||||84
1627636010000|2021-07-30 09:06:50|1841.5|1841|1841.5|1840.5|1841.5|1841|1841.5|1840.5|203
1627636040000|2021-07-30 09:07:20|1841|1840|1841|1840|1841|1840|1841|1840|113
1627636050000|2021-07-30 09:07:30||1839.5||1840||1840||1839.5|59
1627636110000|2021-07-30 09:08:30|1840.5|1839.5|1839|1838.5|1841|1839.5|1839|1838.5|2879
1627636120000|2021-07-30 09:08:40|||||||||100
1627636130000|2021-07-30 09:08:50|||||||||489
1627636140000|2021-07-30 09:09:00|1838.5|1838|1839|1838|1839|1838|1838.5|1838|299
1627636150000|2021-07-30 09:09:10|||||||||16
1627636160000|2021-07-30 09:09:20|||||||||21
1627636190000|2021-07-30 09:09:50|1839.5|1838.5|1839|1838.5|1839.5|1838.5|1839|1838.5|391
1627636200000|2021-07-30 09:10:00|1839.5|1839|1839.5|1838.5|1839.5|1839|1839.5|1838.5|146
1627636270000|2021-07-30 09:11:10|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1838|120
1627636290000|2021-07-30 09:11:30|||||||||13
1627636360000|2021-07-30 09:12:40|1839|1839|1840.5|1840|1840.5|1840|1839|1839|1849
1627636370000|2021-07-30 09:12:50|1841|1840.5|1845|1843.5|1845|1844|1840.5|1840.5|3747
1627636380000|2021-07-30 09:13:00||1843||1843||1843||1843|78
1627636390000|2021-07-30 09:13:10|1844|1842.5|1842.5|1840.5|1844|1842.5|1842.5|1840.5|1573
1627636400000|2021-07-30 09:13:20||1840||1840||1840||1840|0
1627636430000|2021-07-30 09:13:50|1842|1839.5|1839.5|1838|1842|1840|1839.5|1837.5|724
1627636440000|2021-07-30 09:14:00|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|0
1627636450000|2021-07-30 09:14:10|1839.5|1838|1840|1839.5|1840.5|1840|1839.5|1838|5153
1627636460000|2021-07-30 09:14:20|1839.5|1838.5|1839|1837|1839.5|1838.5|1838.5|1836.5|1304
1627636470000|2021-07-30 09:14:30|1839.5|1838|1839.5|1838|1840.5|1839.5|1839.5|1837|1271
1627636500000|2021-07-30 09:15:00|1840|1838.5|1839.5|1838|1840|1839|1839.5|1838|446
1627636520000|2021-07-30 09:15:20|1839||1839||1839||1839||3
1627636530000|2021-07-30 09:15:30|||||||||200
1627636540000|2021-07-30 09:15:40||1837||1837.5||1837.5||1837|170
1627636590000|2021-07-30 09:16:30|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|64
1627636650000|2021-07-30 09:17:30|1838|1836.5|1835.5|1834|1838|1836.5|1835|1833.5|1757
1627636660000|2021-07-30 09:17:40|1836|1834.5|1836.5|1835|1837|1836|1836|1834.5|1044
1627636670000|2021-07-30 09:17:50|1836|1834.5|1836|1834.5|1836|1834.5|1836|1834.5|0
1627636680000|2021-07-30 09:18:00|||||||||100
1627636690000|2021-07-30 09:18:10|1835.5|1834|1835|1833.5|1835.5|1834|1835|1833|99
1627636710000|2021-07-30 09:18:30|1834.5|1833|1834.5|1833.5|1834.5|1833.5|1834.5|1833|39
1627636740000|2021-07-30 09:19:00|1835|1834|1840|1839|1840|1839|1835|1834|3260
1627636750000|2021-07-30 09:19:10|1839|1838.5|1840|1839|1840.5|1839|1839|1838.5|571
1627636760000|2021-07-30 09:19:20|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|148
1627636770000|2021-07-30 09:19:30||1838||1838||1838||1838|4
1627636790000|2021-07-30 09:19:50|||||||||37
1627636800000|2021-07-30 09:20:00|1839|1837.5|1839|1836.5|1839.5|1838|1839|1836.5|1209
1627636820000|2021-07-30 09:20:20|1838.5||1838.5||1838.5||1838.5||0
1627636840000|2021-07-30 09:20:40|1838|1836|1838|1836|1838|1836|1838|1836|0
1627636890000|2021-07-30 09:21:30|1837.5|1836.5|1837|1835|1837.5|1836.5|1837|1835|3
1627636940000|2021-07-30 09:22:20|1836.5||1836.5||1836.5||1836.5||0
1627636950000|2021-07-30 09:22:30|||||||||51
1627636960000|2021-07-30 09:22:40|1837|1835.5|1837.5|1836.5|1837.5|1836.5|1837|1835.5|1261
1627636970000|2021-07-30 09:22:50||1836||1836||1836||1835.5|0
1627637040000|2021-07-30 09:24:00|1838|1836.5|1838.5|1837.5|1839|1837.5|1838|1836|745
1627637050000|2021-07-30 09:24:10|1839|1837|1839.5|1839|1840.5|1839|1839|1837|398
1627637060000|2021-07-30 09:24:20|1840.5|1838.5|1839.5|1838|1840.5|1838.5|1839|1838|1278
1627637080000|2021-07-30 09:24:40|1839|1837|1838.5|1837|1839|1837|1838.5|1837|36
1627637110000|2021-07-30 09:25:10|1838|1836.5|1838|1836|1838|1836.5|1838|1836|0
1627637120000|2021-07-30 09:25:20|1837.5||1837.5||1837.5||1837.5||0
1627637150000|2021-07-30 09:25:50|1837||1837||1837||1837||0
1627637170000|2021-07-30 09:26:10|||||||||10
1627637190000|2021-07-30 09:26:30|1837.5|1836.5|1838.5|1837|1838.5|1837|1837.5|1836|1120
1627637200000|2021-07-30 09:26:40|||||||||500
1627637210000|2021-07-30 09:26:50|1838||1838||1838||1838||0
1627637240000|2021-07-30 09:27:20|1837.5|1836.5|1836|1834.5|1838|1836.5|1836|1834.5|2525
1627637250000|2021-07-30 09:27:30||1835||1835||1835||1835|146
1627637260000|2021-07-30 09:27:40|||||||||105
1627637270000|2021-07-30 09:27:50||1835.5||1834.5||1835.5||1834.5|238
1627637290000|2021-07-30 09:28:10|1835.5||1836||1836||1835.5||0
1627637300000|2021-07-30 09:28:20|1836.5|1835|1839|1838|1839|1838|1836.5|1834.5|2120
1627637310000|2021-07-30 09:28:30|1839.5|1838.5|1839.5|1838.5|1839.5|1839|1839.5|1838.5|878
1627637320000|2021-07-30 09:28:40|1839|1838|1839.5|1838.5|1839.5|1838.5|1838|1837.5|1770
1627637330000|2021-07-30 09:28:50|1839|1838|1837|1835.5|1839|1838|1837|1835.5|1092
1627637360000|2021-07-30 09:29:20|1836.5||1836.5||1836.5||1836.5||100
1627637390000|2021-07-30 09:29:50|||||||||37
1627637400000|2021-07-30 09:30:00|1836|1835|1836|1835.5|1836.5|1835.5|1836|1834.5|162
1627637410000|2021-07-30 09:30:10|1836.5|1836|1838|1836.5|1838|1837|1836.5|1836|842
1627637420000|2021-07-30 09:30:20|1837.5|1836|1837.5|1836|1837.5|1836|1837.5|1836|10
1627637440000|2021-07-30 09:30:40|||||||||135
1627637450000|2021-07-30 09:30:50|1838.5|1836.5|1839|1837.5|1839|1837.5|1838.5|1836.5|397
1627637500000|2021-07-30 09:31:40|1838.5||1838.5||1838.5||1838.5||21
1627637560000|2021-07-30 09:32:40|1838||1838||1838||1838||0
1627637570000|2021-07-30 09:32:50|||||||||100
1627637590000|2021-07-30 09:33:10||1837||1837||1837||1836.5|55
1627637710000|2021-07-30 09:35:10|1837.5|1836.5|1836|1835|1838|1836.5|1836|1835|788
1627637720000|2021-07-30 09:35:20|1835.5|1834.5|1836|1835|1836|1835|1835.5|1834.5|3110
1627637750000|2021-07-30 09:35:50|1836.5|1835.5|1838.5|1837.5|1838.5|1837.5|1836|1835|981
1627637760000|2021-07-30 09:36:00|1839|1838|1839|1838|1839.5|1838.5|1838.5|1838|1066
1627637770000|2021-07-30 09:36:10|1838.5|1838.5|1838.5|1837|1839|1838.5|1838|1837|887
1627637780000|2021-07-30 09:36:20|1838||1838||1838||1838||0
1627637790000|2021-07-30 09:36:30|1837.5|1836.5|1839|1838|1839|1838|1837.5|1836|1190
1627637800000|2021-07-30 09:36:40|1838|1838.5|1838|1837.5|1838|1838.5|1838|1837.5|1430
1627637810000|2021-07-30 09:36:50|1838.5|1838|1838.5|1838|1838.5|1838|1838.5|1838|37
1627637820000|2021-07-30 09:37:00|1838|1837.5|1838|1836.5|1838|1837.5|1837.5|1836.5|576
1627637830000|2021-07-30 09:37:10|1837.5|1836|1837|1835.5|1837.5|1836|1837|1835.5|114
1627637840000|2021-07-30 09:37:20|1837.5|1835|1838|1836.5|1838.5|1837|1837.5|1835|574
1627637870000|2021-07-30 09:37:50|||||||||49
1627637880000|2021-07-30 09:38:00|1838.5|1837|1839|1838|1839|1838|1838.5|1837|174
1627637890000|2021-07-30 09:38:10|||||||||21
1627637940000|2021-07-30 09:39:00|||||||||15
1627637990000|2021-07-30 09:39:50||1838.5||1838.5||1838.5||1838.5|36
1627638000000|2021-07-30 09:40:00|||||||||28
1627638010000|2021-07-30 09:40:10|1840|1839|1840|1838.5|1840|1839|1839|1838.5|451
1627638020000|2021-07-30 09:40:20||1839||1839||1839||1839|0
1627638090000|2021-07-30 09:41:30|1840.5|1839.5|1842.5|1841|1842.5|1841|1840.5|1839|953
1627638140000|2021-07-30 09:42:20|1843|1841.5|1845|1844|1845|1844|1843|1841.5|2229
1627638150000|2021-07-30 09:42:30|1845.5|1844.5|1845.5|1844|1846|1845|1845.5|1844|247
1627638260000|2021-07-30 09:44:20|1846|1844.5|1847|1845.5|1847|1846|1846|1844|1507
1627638270000|2021-07-30 09:44:30|||||||||22
1627638290000|2021-07-30 09:44:50|||||||||1350
1627638300000|2021-07-30 09:45:00|1846.5|1845|1846|1845.5|1846.5|1845.5|1846|1845|934
1627638310000|2021-07-30 09:45:10|1845.5|1844.5|1845.5|1843.5|1845.5|1844.5|1844.5|1843|349
1627638320000|2021-07-30 09:45:20|1846|1844|1846|1845|1847|1846|1846|1843.5|2219
1627638390000|2021-07-30 09:46:30|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|414
1627638410000|2021-07-30 09:46:50|1846|1845|1847|1846|1847|1846|1846|1844.5|1016
1627638450000|2021-07-30 09:47:30|1847.5|1846.5|1848.5|1847.5|1848.5|1847.5|1847.5|1846.5|315
1627638460000|2021-07-30 09:47:40|1849|1848|1848.5|1847.5|1849|1848|1848.5|1847.5|204
1627638490000|2021-07-30 09:48:10|1848|1847|1847|1846|1848|1847|1847|1846|319
1627638520000|2021-07-30 09:48:40|||||||||220
1627638540000|2021-07-30 09:49:00|1847.5|1846.5|1848.5|1847.5|1848.5|1847.5|1847.5|1846.5|716
1627638560000|2021-07-30 09:49:20|1848||1848.5||1848.5||1848||100
1627638570000|2021-07-30 09:49:30|1849|1848|1850|1849|1850|1849|1849|1848|220
1627638590000|2021-07-30 09:49:50|1849.5|1848.5|1849|1848|1850|1848.5|1849|1848|62
1627638600000|2021-07-30 09:50:00|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|17
1627638610000|2021-07-30 09:50:10|1848|1847|1848|1846.5|1848|1847|1848|1846.5|212
1627638630000|2021-07-30 09:50:30|||||||||1
1627638640000|2021-07-30 09:50:40|1847.5||1847.5||1847.5||1847.5||379
1627638670000|2021-07-30 09:51:10||1846||1846||1846||1846|28
1627638680000|2021-07-30 09:51:20|1848|1846.5|1848|1846|1848|1847.5|1848|1846|944
1627638700000|2021-07-30 09:51:40||1846.5||1847||1847||1846.5|0
1627638730000|2021-07-30 09:52:10|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|2
1627638780000|2021-07-30 09:53:00|1848.5|1847|1848.5|1847.5|1848.5|1848|1848.5|1847|376
1627638790000|2021-07-30 09:53:10|1849|1848|1850|1848.5|1850|1848.5|1849|1848|687
1627638800000|2021-07-30 09:53:20|||||||||1
1627638810000|2021-07-30 09:53:30|1849.5||1849.5||1849.5||1849.5||32
1627638820000|2021-07-30 09:53:40|1849||1849||1849||1849||0
1627638850000|2021-07-30 09:54:10||1848||1848||1848||1848|23
1627638880000|2021-07-30 09:54:40|1849.5|1848.5|1850|1849.5|1850|1849.5|1849.5|1848|827
1627638910000|2021-07-30 09:55:10|||||||||61
1627638920000|2021-07-30 09:55:20|1851|1850|1850.5|1849.5|1851|1850|1850.5|1849.5|547
1627638940000|2021-07-30 09:55:40|1851||1850.5||1851||1850.5||0
1627638950000|2021-07-30 09:55:50|1851|1850|1852|1850|1852|1850.5|1851|1850|860
1627638960000|2021-07-30 09:56:00||1851||1851||1851||1851|136
1627638970000|2021-07-30 09:56:10|1852.5|1851.5|1851.5|1850|1852.5|1852|1851|1850|2141
1627639000000|2021-07-30 09:56:40|1851|1849.5|1850.5|1849.5|1851|1849.5|1850.5|1849.5|368
1627639010000|2021-07-30 09:56:50|1851|1850|1852.5|1851.5|1852.5|1852|1850.5|1850|1942
1627639020000|2021-07-30 09:57:00|1852|1852|1852|1851.5|1852|1852|1851.5|1850|957
1627639030000|2021-07-30 09:57:10|1852.5||1852.5||1852.5||1852.5||1
1627639040000|2021-07-30 09:57:20|1852|1851|1852|1850.5|1852|1851|1852|1850.5|291
1627639070000|2021-07-30 09:57:50|1851.5||1851.5||1851.5||1851.5||0
1627639080000|2021-07-30 09:58:00|1851||1851.5||1851.5||1851||16
1627639090000|2021-07-30 09:58:10|1851||1851.5||1851.5||1851||1000
1627639100000|2021-07-30 09:58:20|1852|1851|1853.5|1852.5|1853.5|1852.5|1852|1851|1570
1627639110000|2021-07-30 09:58:30|1854|1853|1854|1853|1854|1853.5|1853.5|1853|2481
1627639120000|2021-07-30 09:58:40|1854.5|1853.5|1854.5|1853|1854.5|1853.5|1854|1853|981
1627639130000|2021-07-30 09:58:50|||||||||371
1627639140000|2021-07-30 09:59:00|1854|1852.5|1852.5|1850.5|1854|1852.5|1852.5|1850.5|668
1627639150000|2021-07-30 09:59:10|||||||||114
1627639160000|2021-07-30 09:59:20|1852||1851.5||1852||1851.5||0
1627639190000|2021-07-30 09:59:50|||||||||35
1627639210000|2021-07-30 10:00:10|1852|1851|1854|1853|1854.5|1853|1852|1851|538
1627639240000|2021-07-30 10:00:40|||||||||18
1627639260000|2021-07-30 10:01:00|1853.5|1852.5|1852.5|1851|1853.5|1852.5|1852|1850|800
1627639320000|2021-07-30 10:02:00|||||||||88
1627639330000|2021-07-30 10:02:10|1852||1852||1852||1852||0
1627639350000|2021-07-30 10:02:30|||||||||1
1627639370000|2021-07-30 10:02:50|1852.5|1851.5|1853.5|1852.5|1854|1852.5|1852.5|1851|682
1627639390000|2021-07-30 10:03:10||1853||1852.5||1853||1852.5|0
1627639410000|2021-07-30 10:03:30|||||||||1000
1627639420000|2021-07-30 10:03:40|1852.5|1852|1852.5|1851|1852.5|1852|1852.5|1851|606
1627639460000|2021-07-30 10:04:20|||||||||637
1627639470000|2021-07-30 10:04:30|||||||||35
1627639480000|2021-07-30 10:04:40|1853|1851.5|1853|1851.5|1853|1852|1853|1851|539
1627639510000|2021-07-30 10:05:10|1852.5|1851|1852.5|1851|1852.5|1851|1852.5|1851|64
1627639520000|2021-07-30 10:05:20|1852|1850.5|1852|1850|1852|1850.5|1852|1850|231
1627639540000|2021-07-30 10:05:40|1851.5|1849.5|1851|1849.5|1851.5|1849.5|1850|1848.5|598
1627639550000|2021-07-30 10:05:50|1850.5|1849|1850.5|1848.5|1850.5|1849|1850.5|1848.5|0
1627639580000|2021-07-30 10:06:20|1850||1850||1850||1850||0
1627639600000|2021-07-30 10:06:40|1850.5|1849|1852|1850.5|1852|1850.5|1850.5|1849|2621
1627639610000|2021-07-30 10:06:50|1852.5|1851.5|1852|1851.5|1852.5|1851.5|1852|1851|227
1627639620000|2021-07-30 10:07:00|1852.5|1852|1854.5|1853|1854.5|1853|1852.5|1852|882
1627639630000|2021-07-30 10:07:10|1855|1853.5|1855|1854|1855|1854|1854.5|1853.5|271
1627639640000|2021-07-30 10:07:20|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1853|1388
1627639650000|2021-07-30 10:07:30|1853.5|1852.5|1853|1851|1853.5|1852.5|1853|1851|349
1627639660000|2021-07-30 10:07:40||1851.5||1851.5||1851.5||1851.5|107
1627639680000|2021-07-30 10:08:00|1852.5||1852.5||1852.5||1852.5||0
1627639690000|2021-07-30 10:08:10|1852|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850.5|10
1627639700000|2021-07-30 10:08:20|1852|1851|1853|1851.5|1853|1851.5|1852|1851|183990
1627639720000|2021-07-30 10:08:40|1852.5||1852.5||1852.5||1852.5||100
1627639750000|2021-07-30 10:09:10|1853|1852|1855.5|1854|1856|1854|1853|1851.5|1927
1627639760000|2021-07-30 10:09:20|1855|1854.5|1855.5|1855|1855.5|1855|1854.5|1854|907
1627639770000|2021-07-30 10:09:30||1854.5||1854.5||1854.5||1854.5|469
1627639780000|2021-07-30 10:09:40|1855|1854|1854.5|1852.5|1855|1854|1854.5|1852.5|174
1627639790000|2021-07-30 10:09:50|||||||||35
1627639820000|2021-07-30 10:10:20|1855|1853|1855.5|1854|1855.5|1854|1855|1853|123
1627639850000|2021-07-30 10:10:50||1853.5||1854||1854||1853|14
1627639870000|2021-07-30 10:11:10|1855|1853.5|1855.5|1853|1855.5|1853.5|1854.5|1852.5|574
1627639880000|2021-07-30 10:11:20||1853.5||1853.5||1853.5||1853.5|0
1627639890000|2021-07-30 10:11:30|1855|1853|1854.5|1852.5|1855|1853|1854.5|1852.5|81
1627639900000|2021-07-30 10:11:40|||||||||540
1627639980000|2021-07-30 10:13:00|1854|1852|1854|1852.5|1854.5|1852.5|1853.5|1851.5|191
1627639990000|2021-07-30 10:13:10||1852||1852||1852||1851.5|0
1627640010000|2021-07-30 10:13:30|1853.5|1851.5|1853.5|1851.5|1853.5|1851.5|1853.5|1851.5|0
1627640030000|2021-07-30 10:13:50|||||||||1928
1627640070000|2021-07-30 10:14:30|||||||||23
1627640090000|2021-07-30 10:14:50|||||||||65
1627640120000|2021-07-30 10:15:20|||||||||321
1627640130000|2021-07-30 10:15:30|1853||1853||1853||1853||1
1627640140000|2021-07-30 10:15:40|1852.5||1852.5||1852.5||1852.5||135
1627640160000|2021-07-30 10:16:00|1852|1850.5|1852.5|1851|1852.5|1851|1851.5|1849.5|171
1627640170000|2021-07-30 10:16:10|||||||||1000
1627640190000|2021-07-30 10:16:30|1852|1850.5|1852|1850.5|1852|1850.5|1851|1849.5|270
1627640220000|2021-07-30 10:17:00|1852.5|1851|1851.5|1850.5|1853|1851.5|1851.5|1850.5|1836
1627640250000|2021-07-30 10:17:30|1851||1851||1851||1851||0
1627640260000|2021-07-30 10:17:40|1851.5|1850|1851|1849.5|1851.5|1850|1851|1849.5|105
1627640280000|2021-07-30 10:18:00|1850.5||1850.5||1850.5||1850.5||0
1627640300000|2021-07-30 10:18:20||1849||1849||1849||1849|0
1627640310000|2021-07-30 10:18:30|1851|1849.5|1852.5|1851|1852.5|1851.5|1850.5|1849.5|3718
1627640320000|2021-07-30 10:18:40|1853|1852|1853.5|1852.5|1853.5|1852.5|1852|1851|2390
1627640340000|2021-07-30 10:19:00|1854|1853|1854.5|1853|1854.5|1853|1854|1853|46
1627640350000|2021-07-30 10:19:10|1855.5|1853.5|1855|1854|1856|1854.5|1855|1853|350
1627640360000|2021-07-30 10:19:20|1854.5|1853|1854.5|1852.5|1854.5|1853|1854.5|1852.5|309
1627640380000|2021-07-30 10:19:40|1854|1852|1854|1852|1854|1852|1854|1851.5|0
1627640390000|2021-07-30 10:19:50|||||||||34
1627640400000|2021-07-30 10:20:00|1853.5|1852.5|1853.5|1851|1853.5|1852.5|1853.5|1851|0
1627640410000|2021-07-30 10:20:10||1851.5||1851.5||1851.5||1851.5|0
1627640440000|2021-07-30 10:20:40||1852||1852.5||1852.5||1852|330
1627640460000|2021-07-30 10:21:00||1852||1851.5||1852||1851.5|0
1627640480000|2021-07-30 10:21:20|||||||||517
1627640520000|2021-07-30 10:22:00|1852.5|1851|1851.5|1849.5|1852.5|1851|1851.5|1849.5|354
1627640530000|2021-07-30 10:22:10|1852|1850|1851.5|1850|1852|1850|1851.5|1850|0
1627640600000|2021-07-30 10:23:20|1851||1851||1851||1851||0
1627640630000|2021-07-30 10:23:50|1851.5|1850.5|1853|1852|1853|1852|1851|1850|850
1627640640000|2021-07-30 10:24:00|||||||||443
1627640650000|2021-07-30 10:24:10|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|30
1627640670000|2021-07-30 10:24:30|1852||1852||1852||1852||0
1627640680000|2021-07-30 10:24:40|1851.5|1851|1852|1850|1852|1851|1851.5|1850|18
1627640730000|2021-07-30 10:25:30|1851.5|1850.5|1853|1851.5|1853|1851.5|1851.5|1850.5|613
1627640740000|2021-07-30 10:25:40|1852.5||1852.5||1852.5||1852.5||0
1627640790000|2021-07-30 10:26:30|||||||||20
1627640800000|2021-07-30 10:26:40|1853|1852|1854.5|1853|1854.5|1853|1853|1852|1039
1627640810000|2021-07-30 10:26:50|1855|1853.5|1856|1854|1856|1854|1855|1853.5|0
1627640820000|2021-07-30 10:27:00|1855.5||1855.5||1855.5||1855.5||0
1627640880000|2021-07-30 10:28:00|1855||1855||1855||1855||226
1627640910000|2021-07-30 10:28:30|1854.5|1853|1854|1852|1855|1854|1854|1852|768
1627640920000|2021-07-30 10:28:40||1851.5||1851.5||1851.5||1851.5|8
1627640960000|2021-07-30 10:29:20||1852||1852||1852||1852|0
1627640990000|2021-07-30 10:29:50|||||||||130
1627641000000|2021-07-30 10:30:00||1852.5||1852.5||1852.5||1852.5|0
1627641120000|2021-07-30 10:32:00|1853.5|1852|1853.5|1852|1853.5|1852|1853|1852|114
1627641200000|2021-07-30 10:33:20|||||||||75
1627641260000|2021-07-30 10:34:20|1854|1852.5|1853.5|1852.5|1854|1853|1853.5|1852.5|587
1627641310000|2021-07-30 10:35:10||1852||1852||1852||1852|40
1627641350000|2021-07-30 10:35:50|||||||||360
1627641370000|2021-07-30 10:36:10|1853||1853.5||1853.5||1853||65
1627641390000|2021-07-30 10:36:30|||||||||470
1627641430000|2021-07-30 10:37:10|||||||||53
1627641480000|2021-07-30 10:38:00|||||||||1
1627641500000|2021-07-30 10:38:20|||||||||220
1627641510000|2021-07-30 10:38:30|1853||1853||1853||1853||135
1627641520000|2021-07-30 10:38:40|1852.5|1851.5|1853|1851.5|1853|1851.5|1852|1851.5|20
1627641530000|2021-07-30 10:38:50|1852.5||1852.5||1852.5||1852.5||0
1627641560000|2021-07-30 10:39:20|1852||1852||1852||1852||0
1627641570000|2021-07-30 10:39:30||1851||1851.5||1851.5||1851|201
1627641580000|2021-07-30 10:39:40|1852.5||1852.5||1852.5||1852.5||185
1627641590000|2021-07-30 10:39:50|1853|1852|1855|1854|1855|1854.5|1852.5|1851.5|4106
1627641620000|2021-07-30 10:40:20|1854.5|1853.5|1855|1853.5|1855|1853.5|1854.5|1853.5|22
1627641740000|2021-07-30 10:42:20||1854||1853.5||1854||1853.5|10
1627641790000|2021-07-30 10:43:10|1854.5|1853|1854.5|1853|1855|1853|1854.5|1853|113
1627641870000|2021-07-30 10:44:30||1853.5||1853.5||1853.5||1853.5|0
1627641930000|2021-07-30 10:45:30|1854||1854.5||1854.5||1854||164
1627641940000|2021-07-30 10:45:40|||||||||135
1627641950000|2021-07-30 10:45:50|1855|1854|1855|1854|1855.5|1854.5|1855|1854|676
1627642080000|2021-07-30 10:48:00|||||||||208
1627642110000|2021-07-30 10:48:30||1853.5||1854||1854||1853.5|66
1627642150000|2021-07-30 10:49:10|||||||||63
1627642180000|2021-07-30 10:49:40||1854.5||1854||1854.5||1854|169
1627642190000|2021-07-30 10:49:50|||||||||90
1627642320000|2021-07-30 10:52:00|1854.5|1853.5|1855|1854|1855|1854|1854.5|1853.5|226
1627642340000|2021-07-30 10:52:20|||||||||69
1627642390000|2021-07-30 10:53:10|1855.5|1854.5|1855.5|1854.5|1855.5|1855|1855.5|1854|722
1627642410000|2021-07-30 10:53:30||1854||1854||1854||1854|0
1627642430000|2021-07-30 10:53:50|1856|1854.5|1857|1856|1858|1856.5|1856|1854|1152
1627642440000|2021-07-30 10:54:00|||||||||158
1627642450000|2021-07-30 10:54:10|1857.5|1856.5|1857.5|1856|1857.5|1857|1857.5|1856|179
1627642520000|2021-07-30 10:55:20||1856.5||1856.5||1856.5||1856.5|44
1627642580000|2021-07-30 10:56:20||1857||1857||1857||1857|115
1627642590000|2021-07-30 10:56:30|||||||||19
1627642610000|2021-07-30 10:56:50|1857|1856.5|1857|1856|1857|1856.5|1857|1856|315
1627642630000|2021-07-30 10:57:10|1857.5|1856.5|1857.5|1856|1857.5|1856.5|1857.5|1856|6
1627642650000|2021-07-30 10:57:30||1856.5||1856.5||1856.5||1856.5|0
1627642700000|2021-07-30 10:58:20||1856||1856||1856||1856|0
1627642760000|2021-07-30 10:59:20||1856.5||1856||1856.5||1856|39
1627642790000|2021-07-30 10:59:50|||||||||31
1627642830000|2021-07-30 11:00:30|1857||1857||1857||1857||0
1627642840000|2021-07-30 11:00:40|1856.5|1855.5|1856.5|1855.5|1857|1855.5|1856.5|1855.5|231
1627642850000|2021-07-30 11:00:50|1856|1855|1856.5|1855.5|1856.5|1855.5|1855.5|1854|1298
1627642860000|2021-07-30 11:01:00|1857|1856|1856.5|1856|1857|1856|1856.5|1856|491
1627642870000|2021-07-30 11:01:10|1857||1857||1857||1857||33
1627642880000|2021-07-30 11:01:20|1856.5||1856.5||1856.5||1856.5||0
1627642890000|2021-07-30 11:01:30||1855.5||1855.5||1855.5||1855.5|20
1627642900000|2021-07-30 11:01:40|1856|1855|1856.5|1855|1856.5|1855.5|1856|1855|179
1627642920000|2021-07-30 11:02:00||1855.5||1855.5||1855.5||1855.5|0
1627642940000|2021-07-30 11:02:20|1856|1855|1856|1855.5|1856|1855.5|1856|1855|0
1627642970000|2021-07-30 11:02:50|||||||||13
1627642980000|2021-07-30 11:03:00|1856.5|1855|1857|1856.5|1858|1856.5|1856.5|1855|1048
1627643000000|2021-07-30 11:03:20|||||||||22
1627643020000|2021-07-30 11:03:40|||||||||12
1627643050000|2021-07-30 11:04:10|||||||||22
1627643080000|2021-07-30 11:04:40|||||||||51
1627643100000|2021-07-30 11:05:00|1858|1857|1857.5|1856.5|1858|1857.5|1857.5|1856.5|620
1627643150000|2021-07-30 11:05:50|1857|1856|1857|1855.5|1857|1856|1857|1855.5|500
1627643320000|2021-07-30 11:08:40|||||||||7
1627643360000|2021-07-30 11:09:20|||||||||36
1627643390000|2021-07-30 11:09:50|||||||||31
1627643490000|2021-07-30 11:11:30|||||||||1
1627643550000|2021-07-30 11:12:30||1856||1856||1856||1856|5
1627643560000|2021-07-30 11:12:40||1855.5||1855.5||1855.5||1855.5|22
1627643680000|2021-07-30 11:14:40|1856.5|1856|1856.5|1855.5|1856.5|1856|1856.5|1855.5|566
1627643690000|2021-07-30 11:14:50|1857||1856.5||1857||1856.5||0
1627643700000|2021-07-30 11:15:00|1856|1855|1855.5|1854.5|1856|1855|1855.5|1854|433
1627643720000|2021-07-30 11:15:20|1855|1854|1854|1852.5|1855|1854|1853|1852.5|1856
1627643730000|2021-07-30 11:15:30||1853||1853||1853||1853|116
1627643760000|2021-07-30 11:16:00|1853.5|1852.5|1853|1851.5|1853.5|1852.5|1853|1851.5|118
1627643780000|2021-07-30 11:16:20|1852.5||1852.5||1852.5||1852.5||0
1627643790000|2021-07-30 11:16:30|1853|1852|1852|1850.5|1853|1852|1852|1850.5|1713
1627643800000|2021-07-30 11:16:40|1851.5||1851.5||1851.5||1851.5||0
1627643810000|2021-07-30 11:16:50|1851|1850|1851|1850.5|1851|1850.5|1851|1850|30
1627643830000|2021-07-30 11:17:10|1850.5|1850|1850.5|1849.5|1850.5|1850|1850.5|1849.5|113
1627643840000|2021-07-30 11:17:20||1850||1849.5||1850||1849.5|27
1627643870000|2021-07-30 11:17:50|1850|1849|1850|1849.5|1850|1849.5|1850|1849|618
1627643880000|2021-07-30 11:18:00|||||||||414
1627643890000|2021-07-30 11:18:10||1849||1849||1849||1849|0
1627643910000|2021-07-30 11:18:30|1849.5|1848.5|1847.5|1846|1849.5|1848.5|1847.5|1846|989
1627643920000|2021-07-30 11:18:40|||||||||72
1627643930000|2021-07-30 11:18:50|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845.5|0
1627643960000|2021-07-30 11:19:20|1846.5|1846|1849.5|1848.5|1849.5|1848.5|1846.5|1846|4109
1627643970000|2021-07-30 11:19:30|||||||||363
1627643990000|2021-07-30 11:19:50|||||||||50
1627644030000|2021-07-30 11:20:30|1849|1848|1848.5|1847|1849|1848|1848.5|1847|56
1627644100000|2021-07-30 11:21:40|1849|1847.5|1849.5|1848|1849.5|1848|1849|1847|508
1627644110000|2021-07-30 11:21:50|1850.5|1848.5|1851.5|1850|1851.5|1850|1850|1848.5|1268
1627644240000|2021-07-30 11:24:00|1851|1849.5|1850|1848.5|1851|1849.5|1850|1848.5|636
1627644270000|2021-07-30 11:24:30||1849||1848.5||1849||1848.5|0
1627644300000|2021-07-30 11:25:00|1849.5|1849|1850|1849|1850|1849|1849.5|1848.5|23
1627644340000|2021-07-30 11:25:40|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|93
1627644350000|2021-07-30 11:25:50|1850||1850||1850||1850||0
1627644360000|2021-07-30 11:26:00|||||||||532
1627644430000|2021-07-30 11:27:10|||||||||20
1627644440000|2021-07-30 11:27:20|1849.5|1848|1847.5|1846.5|1849.5|1848|1847.5|1846|1234
1627644450000|2021-07-30 11:27:30|1847|1846|1847|1846|1847|1846|1847|1846|20
1627644470000|2021-07-30 11:27:50||1846.5||1846||1846.5||1846|9
1627644480000|2021-07-30 11:28:00|1846.5|1846.5|1848|1847|1848|1847.5|1846.5|1846|977
1627644490000|2021-07-30 11:28:10|1847.5||1848||1848||1847.5||100
1627644500000|2021-07-30 11:28:20|1848.5|1847.5|1848.5|1847|1848.5|1848|1848.5|1847|116
1627644510000|2021-07-30 11:28:30||1847.5||1847.5||1847.5||1847.5|0
1627644520000|2021-07-30 11:28:40||1847||1847||1847||1847|10
1627644530000|2021-07-30 11:28:50|1848||1848||1848||1848||118
1627644540000|2021-07-30 11:29:00|||||||||268
1627644550000|2021-07-30 11:29:10|||||||||16
1627644560000|2021-07-30 11:29:20|1847.5|1846.5|1848|1847|1848|1847|1846.5|1846|8510
1627644570000|2021-07-30 11:29:30|1848.5|1847.5|1849.5|1848|1850|1848.5|1848.5|1847.5|1071
1627644590000|2021-07-30 11:29:50|1850|1848.5|1850.5|1849|1850.5|1850|1850|1848|898
1627644600000|2021-07-30 11:30:00|1850|1848.5|1850|1848.5|1850|1848.5|1850|1848.5|41
1627644610000|2021-07-30 11:30:10||1849||1848.5||1849||1848.5|0
1627644620000|2021-07-30 11:30:20|1849.5||1850||1850||1849.5||0
1627644630000|2021-07-30 11:30:30|||||||||60
1627644640000|2021-07-30 11:30:40|1850.5|1849|1852.5|1851.5|1852.5|1851.5|1850.5|1848.5|5171
1627644650000|2021-07-30 11:30:50|1853|1852|1855|1853.5|1855.5|1854|1853|1852|1654
1627644660000|2021-07-30 11:31:00|1854.5|1853|1854|1852.5|1854.5|1853|1853.5|1852.5|471
1627644670000|2021-07-30 11:31:10|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|0
1627644680000|2021-07-30 11:31:20||1852.5||1852.5||1852.5||1852.5|0
1627644690000|2021-07-30 11:31:30|1854|1852|1852.5|1850.5|1854|1852|1852.5|1850.5|882
1627644700000|2021-07-30 11:31:40|1853|1851|1853|1852|1853|1852|1852.5|1851|636
1627644710000|2021-07-30 11:31:50|1853.5|1852.5|1854.5|1852.5|1854.5|1853|1853|1852.5|1690
1627644720000|2021-07-30 11:32:00|1855|1853|1855|1853|1855.5|1853.5|1855|1853|273
1627644730000|2021-07-30 11:32:10|1855.5|1853.5|1855.5|1854|1856|1854|1855.5|1853.5|435
1627644740000|2021-07-30 11:32:20||1854.5||1854||1854.5||1854|502
1627644750000|2021-07-30 11:32:30|1855|1853.5|1854.5|1853.5|1855|1853.5|1854.5|1853.5|77
1627644760000|2021-07-30 11:32:40|1855|1854|1856.5|1854.5|1857|1855|1855|1854|718
1627644780000|2021-07-30 11:33:00|1856||1856||1856||1855||7660
1627644790000|2021-07-30 11:33:10|1855.5||1855.5||1855.5||1855.5||0
1627644800000|2021-07-30 11:33:20|1855|1854|1855|1854|1855.5|1854|1855|1854|100
1627644870000|2021-07-30 11:34:30|||||||||214
1627644920000|2021-07-30 11:35:20|1854.5|1853.5|1854.5|1853|1854.5|1853.5|1854.5|1853|346
1627644940000|2021-07-30 11:35:40||1853.5||1853.5||1853.5||1853.5|0
1627644950000|2021-07-30 11:35:50|||||||||108
1627644960000|2021-07-30 11:36:00|1854|1853|1854|1853|1854|1853|1854|1853|0
1627644990000|2021-07-30 11:36:30|||||||||157
1627645000000|2021-07-30 11:36:40|1854.5|1853.5|1856|1855|1856|1855|1854.5|1853.5|1890
1627645060000|2021-07-30 11:37:40|1855.5|1854.5|1855.5|1854|1855.5|1854.5|1855.5|1854|391
1627645080000|2021-07-30 11:38:00|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|30
1627645090000|2021-07-30 11:38:10|1854|1852.5|1851.5|1850|1854|1852.5|1851.5|1850|2194
1627645110000|2021-07-30 11:38:30|1851|1849.5|1851|1849.5|1851|1849.5|1851|1849|591
1627645120000|2021-07-30 11:38:40|||||||||3
1627645130000|2021-07-30 11:38:50|1850.5|1849|1850|1849|1850.5|1849|1850|1849|78
1627645140000|2021-07-30 11:39:00|||||||||14
1627645150000|2021-07-30 11:39:10|1850.5|1849.5|1851|1849.5|1851|1850|1850.5|1849|1825
1627645160000|2021-07-30 11:39:20||1849||1849.5||1849.5||1849|0
1627645180000|2021-07-30 11:39:40|1851.5|1850|1852.5|1851.5|1853.5|1852.5|1851.5|1849.5|2575
1627645190000|2021-07-30 11:39:50|1853|1852.5|1854|1853.5|1854.5|1853.5|1853|1852.5|731
1627645200000|2021-07-30 11:40:00|1854.5|1853|1854.5|1853|1854.5|1853.5|1854|1853|668
1627645210000|2021-07-30 11:40:10|1855|1853.5|1854.5|1853.5|1855.5|1854|1854.5|1853.5|254
1627645230000|2021-07-30 11:40:30|1854|1853|1853|1852|1854|1853|1853|1851.5|1022
1627645240000|2021-07-30 11:40:40|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|100
1627645270000|2021-07-30 11:41:10|1852|1851|1851.5|1849.5|1852|1851|1851.5|1849.5|149
1627645290000|2021-07-30 11:41:30|1851|1850|1851|1850|1851|1850|1851|1850|0
1627645360000|2021-07-30 11:42:40|1851.5|1850.5|1853|1851.5|1853|1851.5|1851.5|1850|942
1627645420000|2021-07-30 11:43:40|1852.5|1851|1853|1851.5|1853|1851.5|1852|1851|129
1627645440000|2021-07-30 11:44:00|1852.5||1853||1853||1852.5||0
1627645500000|2021-07-30 11:45:00|||||||||689
1627645540000|2021-07-30 11:45:40|1853.5|1852|1854.5|1853|1854.5|1853|1853.5|1852|687
1627645560000|2021-07-30 11:46:00|1854|1852.5|1853.5|1852|1854|1852.5|1852.5|1851.5|347
1627645570000|2021-07-30 11:46:10|1854|1852.5|1854.5|1852.5|1854.5|1852.5|1854|1852.5|0
1627645580000|2021-07-30 11:46:20|||||||||428
1627645600000|2021-07-30 11:46:40|1854|1853|1854|1853|1854|1853|1854|1853|0
1627645610000|2021-07-30 11:46:50|1853.5|1852.5|1854|1852.5|1854|1852.5|1853.5|1852.5|39
1627645620000|2021-07-30 11:47:00||1853||1853||1853||1853|1
1627645650000|2021-07-30 11:47:30|||||||||197
1627645660000|2021-07-30 11:47:40|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|54
1627645680000|2021-07-30 11:48:00|1854|1853|1854.5|1853.5|1854.5|1853.5|1853.5|1853|1282
1627645690000|2021-07-30 11:48:10|1854|1853|1854.5|1852.5|1854.5|1853|1854|1852.5|30
1627645700000|2021-07-30 11:48:20||1853||1853.5||1853.5||1853|17
1627645710000|2021-07-30 11:48:30||1853||1853||1853||1853|40
1627645720000|2021-07-30 11:48:40||1853.5||1853.5||1853.5||1853.5|167
1627645730000|2021-07-30 11:48:50|1855.5|1854|1856.5|1855|1856.5|1855|1855.5|1853.5|109
1627645740000|2021-07-30 11:49:00|||||||||11
1627645770000|2021-07-30 11:49:30|1856|1855.5|1855.5|1855|1856.5|1855.5|1855.5|1855|216
1627645780000|2021-07-30 11:49:40|1855|1854.5|1854.5|1853|1855|1854.5|1854.5|1852.5|827
1627645790000|2021-07-30 11:49:50|||||||||99
1627645800000|2021-07-30 11:50:00|||||||||794
1627645880000|2021-07-30 11:51:20|||||||||541
1627645930000|2021-07-30 11:52:10|||||||||8
1627645960000|2021-07-30 11:52:40|||||||||480
1627645990000|2021-07-30 11:53:10|||||||||414
1627646040000|2021-07-30 11:54:00|1855|1854|1857|1855.5|1857|1855.5|1855|1854|1070
1627646060000|2021-07-30 11:54:20|||||||||9
1627646140000|2021-07-30 11:55:40|||||||||175
1627646170000|2021-07-30 11:56:10|1856.5|1856|1856.5|1855.5|1856.5|1856|1856|1854.5|491
1627646190000|2021-07-30 11:56:30|||||||||13
1627646250000|2021-07-30 11:57:30|||||||||13
1627646260000|2021-07-30 11:57:40|1856|1855|1855.5|1854.5|1856.5|1855|1855.5|1854.5|788
1627646270000|2021-07-30 11:57:50|1856|1855|1856.5|1854.5|1856.5|1855|1856|1854.5|0
1627646280000|2021-07-30 11:58:00||1855||1855||1855||1855|0
1627646330000|2021-07-30 11:58:50|||||||||13
1627646350000|2021-07-30 11:59:10||1855.5||1855.5||1855.5||1855.5|610
1627646360000|2021-07-30 11:59:20|1856|1855|1856|1855|1856|1855|1856|1855|1240
1627646390000|2021-07-30 11:59:50|||||||||102
1627646400000|2021-07-30 12:00:00||1854.5||1854.5||1854.5||1854.5|103
1627646420000|2021-07-30 12:00:20|1855.5|1854|1854.5|1854|1855.5|1854|1854.5|1853.5|949
1627646430000|2021-07-30 12:00:30||1853.5||1853.5||1853.5||1853|163
1627646450000|2021-07-30 12:00:50||1853||1853.5||1853.5||1853|150
1627646460000|2021-07-30 12:01:00||1853||1853.5||1853.5||1853|135
1627646490000|2021-07-30 12:01:30|1854|1853|1855.5|1854.5|1855.5|1854.5|1853.5|1853|2265
1627646500000|2021-07-30 12:01:40|1855|1854|1855|1854|1855.5|1854|1855|1854|172
1627646530000|2021-07-30 12:02:10|||||||||432
1627646540000|2021-07-30 12:02:20|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853|107
1627646720000|2021-07-30 12:05:20|1854|1853|1854|1853|1854|1853|1854|1853|267
1627646740000|2021-07-30 12:05:40|1853.5||1853.5||1853.5||1853.5||0
1627646750000|2021-07-30 12:05:50|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852|169
1627646770000|2021-07-30 12:06:10|1853|1852|1852.5|1851.5|1853|1852|1852.5|1851.5|116
1627646800000|2021-07-30 12:06:40|1852|1851|1851.5|1850.5|1852|1851|1851.5|1850|668
1627646810000|2021-07-30 12:06:50|1852|1851|1852.5|1852|1852.5|1852|1851.5|1851|1053
1627646820000|2021-07-30 12:07:00|1852|1851.5|1852|1850.5|1852|1851.5|1852|1850.5|15
1627646850000|2021-07-30 12:07:30|1851.5||1851.5||1851.5||1851.5||0
1627646890000|2021-07-30 12:08:10|1852.5||1851.5||1852.5||1851.5||151
1627646900000|2021-07-30 12:08:20|||||||||360
1627646920000|2021-07-30 12:08:40|1851|1851|1850|1849|1851|1851|1850|1848.5|723
1627646940000|2021-07-30 12:09:00|||||||||19
1627646950000|2021-07-30 12:09:10|1849.5||1849.5||1849.5||1849.5||0
1627646960000|2021-07-30 12:09:20|||||||||908
1627646970000|2021-07-30 12:09:30|1850|1849.5|1852|1850.5|1852|1850.5|1850|1849.5|1957
1627646980000|2021-07-30 12:09:40|||||||||113
1627646990000|2021-07-30 12:09:50||1851||1851||1851||1851|32
1627647000000|2021-07-30 12:10:00|||||||||410
1627647010000|2021-07-30 12:10:10|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|98
1627647070000|2021-07-30 12:11:10|1851|1850|1851|1850|1851|1850|1851|1850|151
1627647100000|2021-07-30 12:11:40|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849|200
1627647120000|2021-07-30 12:12:00|||||||||31
1627647130000|2021-07-30 12:12:10|1851|1850|1852|1850|1852|1851|1850.5|1850|491
1627647140000|2021-07-30 12:12:20||1850.5||1850.5||1850.5||1850.5|0
1627647200000|2021-07-30 12:13:20|||||||||495
1627647360000|2021-07-30 12:16:00||1851||1851||1851.5||1850.5|609
1627647520000|2021-07-30 12:18:40|1853|1851.5|1853|1852|1853.5|1852|1852.5|1851.5|767
1627647590000|2021-07-30 12:19:50|||||||||33
1627647610000|2021-07-30 12:20:10|||||||||58
1627647800000|2021-07-30 12:23:20|||||||||210
1627647810000|2021-07-30 12:23:30|1853.5|1852.5|1855|1853.5|1855|1853.5|1853.5|1852.5|1781
1627647840000|2021-07-30 12:24:00|1854.5|1854|1855|1854.5|1855|1854.5|1854.5|1854|272
1627647860000|2021-07-30 12:24:20|1854.5|1854|1854.5|1853|1854.5|1854|1854|1853|729
1627647870000|2021-07-30 12:24:30|||||||||9
1627647960000|2021-07-30 12:26:00|1854||1854||1854||1854||783
1627647970000|2021-07-30 12:26:10|||||||||55
1627648020000|2021-07-30 12:27:00|||||||||2
1627648070000|2021-07-30 12:27:50|||||||||3
1627648110000|2021-07-30 12:28:30|1853.5||1854||1854||1853.5||184
1627648140000|2021-07-30 12:29:00|||||||||14
1627648150000|2021-07-30 12:29:10|1854.5|1853.5|1855|1854|1856|1855|1854.5|1853|1279
1627648160000|2021-07-30 12:29:20|||||||||34
1627648190000|2021-07-30 12:29:50|||||||||33
1627648200000|2021-07-30 12:30:00|||||||||12
1627648220000|2021-07-30 12:30:20|||||||||34
1627648270000|2021-07-30 12:31:10|1854.5|1853.5|1854|1853|1855|1853.5|1854|1853|695
1627648280000|2021-07-30 12:31:20|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|149
1627648290000|2021-07-30 12:31:30|1854|1852.5|1853.5|1852.5|1854|1852.5|1853.5|1852|180
1627648340000|2021-07-30 12:32:20|||||||||50
1627648350000|2021-07-30 12:32:30||1853||1853||1853||1853|155
1627648360000|2021-07-30 12:32:40|1853|1852|1853|1851.5|1853.5|1852|1852|1851|333
1627648370000|2021-07-30 12:32:50|1852.5||1852.5||1852.5||1852.5||0
1627648410000|2021-07-30 12:33:30|||||||||12
1627648420000|2021-07-30 12:33:40|1853|1852|1853.5|1852|1853.5|1852|1853|1852|1213
1627648430000|2021-07-30 12:33:50|1854|1852.5|1854|1853|1854|1853|1853.5|1852.5|722
1627648540000|2021-07-30 12:35:40|||||||||341
1627648550000|2021-07-30 12:35:50|||||||||23
1627648570000|2021-07-30 12:36:10|1854.5|1853.5|1854.5|1853.5|1854.5|1854|1854.5|1853.5|675
1627648590000|2021-07-30 12:36:30|1855|1854|1856|1855|1856|1855|1855|1854|925
1627648620000|2021-07-30 12:37:00|||||||||34
1627648640000|2021-07-30 12:37:20|1855.5|1855.5|1855.5|1854|1855.5|1855.5|1855.5|1854|548
1627648650000|2021-07-30 12:37:30|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|142
1627648670000|2021-07-30 12:37:50|||||||||16
1627648690000|2021-07-30 12:38:10||1853.5||1853.5||1853.5||1853.5|0
1627648700000|2021-07-30 12:38:20|||||||||9
1627648710000|2021-07-30 12:38:30|1854|1853|1854|1853|1854|1853|1854|1853|48
1627648740000|2021-07-30 12:39:00|1854.5||1854||1854.5||1854||8
1627648790000|2021-07-30 12:39:50|||||||||39
1627649040000|2021-07-30 12:44:00|||||||||300
1627649070000|2021-07-30 12:44:30|1853.5|1853.5|1853|1852|1853.5|1853.5|1852.5|1852|2440
1627649100000|2021-07-30 12:45:00|1852.5|1851|1852|1851|1852.5|1851|1852|1851|33
1627649110000|2021-07-30 12:45:10|1852.5|1851.5|1852.5|1851.5|1852.5|1852|1852.5|1851.5|476
1627649120000|2021-07-30 12:45:20|1853|1852|1853|1851.5|1853.5|1852.5|1853|1851.5|1021
1627649150000|2021-07-30 12:45:50|1852.5||1852.5||1852.5||1852.5||172
1627649220000|2021-07-30 12:47:00|1853|1852|1853|1852|1853.5|1853|1852.5|1852|593
1627649250000|2021-07-30 12:47:30|||||||||100
1627649270000|2021-07-30 12:47:50|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|631
1627649290000|2021-07-30 12:48:10|||||||||365
1627649310000|2021-07-30 12:48:30|||||||||668
1627649360000|2021-07-30 12:49:20|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852|401
1627649370000|2021-07-30 12:49:30|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|65
1627649390000|2021-07-30 12:49:50|||||||||40
1627649400000|2021-07-30 12:50:00|1853|1852|1853.5|1852|1853.5|1852|1852.5|1851.5|255
1627649410000|2021-07-30 12:50:10|||||||||108
1627649440000|2021-07-30 12:50:40|1853|1851.5|1852.5|1851.5|1853|1851.5|1852.5|1851.5|8
1627649450000|2021-07-30 12:50:50|1852|1851|1852.5|1851|1852.5|1851|1851.5|1851|348
1627649460000|2021-07-30 12:51:00|1852|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850|154
1627649470000|2021-07-30 12:51:10|||||||||275
1627649490000|2021-07-30 12:51:30|||||||||527
1627649530000|2021-07-30 12:52:10|||||||||9
1627649550000|2021-07-30 12:52:30|||||||||4
1627649560000|2021-07-30 12:52:40|1851|1850|1850.5|1849.5|1851|1850|1850|1849|179
1627649570000|2021-07-30 12:52:50|||||||||62
1627649580000|2021-07-30 12:53:00|||||||||48
1627649590000|2021-07-30 12:53:10|||||||||16
1627649600000|2021-07-30 12:53:20|||||||||13
1627649610000|2021-07-30 12:53:30|1851|1850|1851.5|1850|1852|1851|1850.5|1850|2458
1627649630000|2021-07-30 12:53:50|1852|1850.5|1852|1851|1852|1851|1851.5|1850.5|433
1627649660000|2021-07-30 12:54:20||1851.5||1851.5||1851.5||1851.5|10
1627649670000|2021-07-30 12:54:30|1852.5|1852|1853|1852|1853.5|1852.5|1852.5|1852|385
1627649690000|2021-07-30 12:54:50||1852.5||1852.5||1852.5||1852.5|108
1627649700000|2021-07-30 12:55:00|1852.5|1852|1853|1851.5|1853|1852|1852|1851|769
1627649710000|2021-07-30 12:55:10||1852||1852||1852||1852|0
1627649730000|2021-07-30 12:55:30|||||||||20
1627649740000|2021-07-30 12:55:40|||||||||10
1627649780000|2021-07-30 12:56:20||1852.5||1852.5||1852.5||1852.5|326
1627649790000|2021-07-30 12:56:30|||||||||10
1627649800000|2021-07-30 12:56:40|1852.5|1852|1853|1852|1853|1852|1852.5|1852|319
1627649820000|2021-07-30 12:57:00|||||||||193
1627649830000|2021-07-30 12:57:10|||||||||37
1627649840000|2021-07-30 12:57:20||1852.5||1852.5||1852.5||1852.5|546
1627649850000|2021-07-30 12:57:30||1852||1852||1852||1852|476
1627649870000|2021-07-30 12:57:50|||||||||101
1627649900000|2021-07-30 12:58:20|||||||||16
1627649930000|2021-07-30 12:58:50|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|128
1627649950000|2021-07-30 12:59:10|1852|1851|1850.5|1849.5|1852|1851|1850.5|1849.5|894
1627649960000|2021-07-30 12:59:20|||||||||21
1627649980000|2021-07-30 12:59:40|||||||||1
1627649990000|2021-07-30 12:59:50|||||||||40
1627650030000|2021-07-30 13:00:30|1851|1850|1852|1851|1852|1851|1851|1850|2132
1627650070000|2021-07-30 13:01:10|1851.5||1851.5||1851.5||1851.5||44
1627650080000|2021-07-30 13:01:20|1852||1852||1852||1852||181
1627650090000|2021-07-30 13:01:30|1851.5||1851.5||1851.5||1851.5||14
1627650100000|2021-07-30 13:01:40|||||||||127
1627650110000|2021-07-30 13:01:50|1851|1850.5|1851|1850.5|1851|1850.5|1851|1850.5|17
1627650130000|2021-07-30 13:02:10|1851.5|1851|1851.5|1851|1851.5|1851|1851|1850.5|448
1627650140000|2021-07-30 13:02:20|1852|1851.5|1852|1851.5|1852|1851.5|1851.5|1851|619
1627650220000|2021-07-30 13:03:40|1852.5|1852|1852|1851.5|1852.5|1852|1852|1851.5|872
1627650230000|2021-07-30 13:03:50|||||||||22
1627650250000|2021-07-30 13:04:10|1852.5|1852|1853|1852|1853|1852|1852.5|1852|858
1627650260000|2021-07-30 13:04:20|||||||||104
1627650290000|2021-07-30 13:04:50|||||||||474
1627650350000|2021-07-30 13:05:50|1852.5|1851.5|1852.5|1852|1853|1852|1852.5|1851.5|445
1627650360000|2021-07-30 13:06:00|1853||1853||1853||1853||0
1627650420000|2021-07-30 13:07:00|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|258
1627650430000|2021-07-30 13:07:10|1852|1851|1851|1850.5|1852.5|1851|1851|1850|1470
1627650460000|2021-07-30 13:07:40|1850.5|1850|1850.5|1849.5|1851|1850|1850.5|1849|342
1627650500000|2021-07-30 13:08:20|1851|1850|1851|1850|1851|1850.5|1850.5|1850|252
1627650510000|2021-07-30 13:08:30|||||||||142
1627650530000|2021-07-30 13:08:50|1851.5|1850.5|1851.5|1851|1851.5|1851|1851.5|1850.5|422
1627650540000|2021-07-30 13:09:00|||||||||27
1627650550000|2021-07-30 13:09:10|1852.5||1852.5||1852.5||1852.5||530
1627650590000|2021-07-30 13:09:50|||||||||40
1627650660000|2021-07-30 13:11:00|||||||||183666
1627650680000|2021-07-30 13:11:20|1853|1851.5|1853|1852.5|1853|1852.5|1853|1851.5|1043
1627650690000|2021-07-30 13:11:30||1852||1852.5||1852.5||1852|738
1627650710000|2021-07-30 13:11:50|||||||||18
1627650750000|2021-07-30 13:12:30|1853.5|1853|1853.5|1853|1854|1853|1853|1852.5|784
1627650830000|2021-07-30 13:13:50|||||||||114
1627650870000|2021-07-30 13:14:30|||||||||1
1627650880000|2021-07-30 13:14:40|||||||||3
1627650900000|2021-07-30 13:15:00|||||||||665
1627650910000|2021-07-30 13:15:10|1854|1853.5|1855|1854|1855.5|1854|1854|1853.5|1351
1627650920000|2021-07-30 13:15:20|||||||||33
1627650930000|2021-07-30 13:15:30|||||||||1
1627650960000|2021-07-30 13:16:00|1855.5|1854.5|1854.5|1853.5|1856|1854.5|1853.5|1853|2963
1627650990000|2021-07-30 13:16:30|1854|1853|1853.5|1852.5|1854.5|1853|1853.5|1852.5|1003
1627651000000|2021-07-30 13:16:40|1854|1853|1854.5|1853.5|1854.5|1853.5|1853.5|1852.5|569
1627651070000|2021-07-30 13:17:50|1855|1854|1855|1854|1855|1854|1855|1854|899
1627651080000|2021-07-30 13:18:00|1855.5|1854.5|1855|1854.5|1856|1855|1855|1854.5|614
1627651130000|2021-07-30 13:18:50|1854.5|1854|1854|1853.5|1854.5|1854|1854|1853.5|373
1627651140000|2021-07-30 13:19:00|||||||||34
1627651170000|2021-07-30 13:19:30|1854.5|1854|1855.5|1854|1855.5|1854|1854.5|1854|450
1627651190000|2021-07-30 13:19:50|1855|1854.5|1855.5|1854.5|1855.5|1854.5|1855|1854.5|40
1627651220000|2021-07-30 13:20:20|1855|1854|1855|1854|1855|1854|1855|1853.5|650
1627651280000|2021-07-30 13:21:20|1854.5|1854.5|1855|1854|1855|1854.5|1854.5|1854|1926
1627651290000|2021-07-30 13:21:30||1854.5||1854.5||1854.5||1854.5|0
1627651310000|2021-07-30 13:21:50|||||||||79
1627651330000|2021-07-30 13:22:10|1854.5|1854|1855|1854|1855|1854|1854.5|1853.5|384
1627651380000|2021-07-30 13:23:00|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1435
1627651410000|2021-07-30 13:23:30|1854|1853|1853.5|1852|1854|1853|1853.5|1852|643
1627651490000|2021-07-30 13:24:50|||||||||673
1627651530000|2021-07-30 13:25:30|1854|1852.5|1855|1854|1855|1854|1854|1852.5|1738
1627651540000|2021-07-30 13:25:40|||||||||7
1627651600000|2021-07-30 13:26:40|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|411
1627651620000|2021-07-30 13:27:00|||||||||464
1627651640000|2021-07-30 13:27:20|||||||||103
1627651680000|2021-07-30 13:28:00|1855|1854|1855|1854|1855|1854|1855|1854|386
1627651700000|2021-07-30 13:28:20||1853.5||1853.5||1853.5||1853.5|676
1627651710000|2021-07-30 13:28:30|||||||||5
1627651730000|2021-07-30 13:28:50|1854.5||1854||1854.5||1854||202
1627651740000|2021-07-30 13:29:00|1854.5|1853|1854.5|1853|1855|1853.5|1854|1853|195
1627651770000|2021-07-30 13:29:30|1854||1854||1854||1854||8
1627651790000|2021-07-30 13:29:50|||||||||40
1627651800000|2021-07-30 13:30:00|1853.5|1852.5|1852|1851|1854|1852.5|1852|1851|1086
1627651820000|2021-07-30 13:30:20|1852.5|1851.5|1853|1851.5|1853|1852|1852|1851|1907
1627651840000|2021-07-30 13:30:40|1852.5|1852|1854|1853|1854|1853|1852.5|1852|1218
1627651850000|2021-07-30 13:30:50|||||||||2
1627651860000|2021-07-30 13:31:00|1855|1853.5|1856|1855|1856|1855|1854.5|1853.5|739
1627651870000|2021-07-30 13:31:10|1855.5|1855.5|1856.5|1855.5|1857|1856|1855.5|1855.5|501
1627651880000|2021-07-30 13:31:20|1856|1856|1856|1855.5|1856|1856|1856|1855|602
1627651890000|2021-07-30 13:31:30|1855.5|1855|1855.5|1855|1855.5|1855|1855.5|1854.5|226
1627651930000|2021-07-30 13:32:10|1855|1854.5|1855|1854|1855|1854.5|1855|1853|626
1627651940000|2021-07-30 13:32:20|||||||||35
1627651950000|2021-07-30 13:32:30|1855.5|1854.5|1855|1854.5|1855.5|1855|1855|1854.5|312
1627651960000|2021-07-30 13:32:40|1854.5|1854|1854.5|1853.5|1854.5|1854|1854.5|1853|440
1627651980000|2021-07-30 13:33:00|1855|1854|1855|1854|1855.5|1854.5|1854.5|1853.5|608
1627652000000|2021-07-30 13:33:20|1855.5|1854.5|1855.5|1854.5|1856.5|1855|1855.5|1854|1049
1627652030000|2021-07-30 13:33:50|1855|1854|1854|1853|1855|1854|1854|1853|175
1627652040000|2021-07-30 13:34:00||1853.5||1853||1853.5||1853|211
1627652050000|2021-07-30 13:34:10|1854.5||1854||1854.5||1854||373
1627652070000|2021-07-30 13:34:30|1853.5|1852.5|1853.5|1852|1853.5|1852.5|1853.5|1852|248
1627652080000|2021-07-30 13:34:40|1853|1851.5|1853|1852|1853|1852|1853|1851.5|0
1627652100000|2021-07-30 13:35:00|1853.5|1852.5|1854|1853|1854|1853.5|1853|1852|1190
1627652110000|2021-07-30 13:35:10|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|0
1627652140000|2021-07-30 13:35:40||1853||1852.5||1853||1852.5|723
1627652150000|2021-07-30 13:35:50|1853|1852|1852|1850.5|1853|1852|1852|1850|416
1627652160000|2021-07-30 13:36:00|1852.5|1851|1852.5|1851.5|1852.5|1851.5|1852.5|1850.5|965
1627652190000|2021-07-30 13:36:30|1853|1852|1853|1852|1853|1852.5|1853|1852|927
1627652200000|2021-07-30 13:36:40||1852.5||1852.5||1852.5||1852.5|68
1627652210000|2021-07-30 13:36:50|||||||||49
1627652220000|2021-07-30 13:37:00|1854|1853|1853.5|1853|1854|1853|1853.5|1853|644
1627652230000|2021-07-30 13:37:10|1853|1852.5|1852|1851|1853|1852.5|1852|1850.5|1088
1627652250000|2021-07-30 13:37:30|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850|12
1627652260000|2021-07-30 13:37:40|1852|1851|1852|1851|1852.5|1851.5|1852|1850.5|707
1627652270000|2021-07-30 13:37:50|||||||||26
1627652280000|2021-07-30 13:38:00|1852.5|1850.5|1853|1852.5|1853.5|1852.5|1852.5|1850.5|995
1627652300000|2021-07-30 13:38:20||1852||1852||1852||1852|144
1627652310000|2021-07-30 13:38:30||1852.5||1852.5||1852.5||1852.5|6
1627652320000|2021-07-30 13:38:40|||||||||489
1627652330000|2021-07-30 13:38:50|1852.5|1852|1851.5|1850.5|1852.5|1852|1851.5|1850|515
1627652340000|2021-07-30 13:39:00|1852|1851|1851.5|1851|1852|1851|1851.5|1851|382
1627652360000|2021-07-30 13:39:20|1852|1851.5|1853|1852.5|1853|1852.5|1852|1851.5|766
1627652370000|2021-07-30 13:39:30|1853.5||1853.5||1853.5||1853.5||45
1627652380000|2021-07-30 13:39:40||1852||1852||1852||1852|429
1627652390000|2021-07-30 13:39:50|1853||1853||1853||1853||70
1627652400000|2021-07-30 13:40:00|||||||||4
1627652410000|2021-07-30 13:40:10|1852.5|1851.5|1852.5|1852|1853|1852|1852|1851|409
1627652420000|2021-07-30 13:40:20||1851.5||1851.5||1851.5||1851.5|80
1627652440000|2021-07-30 13:40:40|1852||1852||1852||1852||0
1627652450000|2021-07-30 13:40:50|1851.5|1851|1851.5|1850.5|1851.5|1851|1851.5|1850.5|266
1627652460000|2021-07-30 13:41:00|||||||||23
1627652470000|2021-07-30 13:41:10|||||||||376
1627652480000|2021-07-30 13:41:20|||||||||93
1627652490000|2021-07-30 13:41:30|||||||||89
1627652500000|2021-07-30 13:41:40|1852|1851|1852|1851.5|1852|1851.5|1851.5|1851|453
1627652510000|2021-07-30 13:41:50|1852.5|1851|1852.5|1852|1852.5|1852|1852|1851|217
1627652520000|2021-07-30 13:42:00|1853|1852.5|1853|1852.5|1853.5|1853|1853|1852.5|685
1627652530000|2021-07-30 13:42:10||1852||1852||1852||1852|408
1627652540000|2021-07-30 13:42:20|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852|1851|67
1627652550000|2021-07-30 13:42:30|1852|1852|1852.5|1851.5|1852.5|1852|1852|1851.5|845
1627652560000|2021-07-30 13:42:40|1852|1852|1852.5|1851.5|1852.5|1852|1852|1851.5|1004
1627652570000|2021-07-30 13:42:50|1852||1852||1852.5||1852||250
1627652600000|2021-07-30 13:43:20|1852.5||1852||1852.5||1852||372
1627652610000|2021-07-30 13:43:30|1851.5|1851|1851.5|1850.5|1851.5|1851|1851.5|1850.5|456
1627652630000|2021-07-30 13:43:50|||||||||266
1627652650000|2021-07-30 13:44:10|1852|1851|1852|1851|1852|1851|1851.5|1851|344
1627652660000|2021-07-30 13:44:20|1852.5|1851.5|1852|1851.5|1852.5|1851.5|1852|1851.5|418
1627652680000|2021-07-30 13:44:40|1852.5|1852|1853.5|1852.5|1853.5|1852.5|1852|1851.5|779
1627652700000|2021-07-30 13:45:00|||||||||399
1627652710000|2021-07-30 13:45:10||1853||1853||1853||1853|160
1627652740000|2021-07-30 13:45:40|1853|1852.5|1853|1852|1853|1852.5|1853|1852|453
1627652750000|2021-07-30 13:45:50|1852.5||1852.5||1852.5||1852.5||20
1627652760000|2021-07-30 13:46:00|1853||1852.5||1853||1852.5||143
1627652770000|2021-07-30 13:46:10|1853||1852.5||1853||1852.5||86
1627652780000|2021-07-30 13:46:20||1851.5||1851.5||1851.5||1851.5|215
1627652800000|2021-07-30 13:46:40|1852||1852||1852||1852||0
1627652810000|2021-07-30 13:46:50||1851||1851||1851||1851|319
1627652830000|2021-07-30 13:47:10|1851.5|1850.5|1851.5|1851|1851.5|1851|1851.5|1850|2582
1627652840000|2021-07-30 13:47:20|1851|1850.5|1851|1850|1851.5|1850.5|1851|1850|1738
1627652850000|2021-07-30 13:47:30|1851.5|1850.5|1852.5|1851.5|1852.5|1851.5|1851.5|1850|2616
1627652860000|2021-07-30 13:47:40|1853|1852|1852|1851|1853|1852.5|1852|1850.5|1043
1627652870000|2021-07-30 13:47:50|||||||||13
1627652890000|2021-07-30 13:48:10|||||||||112
1627652910000|2021-07-30 13:48:30||1851.5||1851||1851.5||1851|193
1627652930000|2021-07-30 13:48:50|1851.5|1850.5|1850.5|1849.5|1851.5|1850.5|1850.5|1849.5|4366
1627652940000|2021-07-30 13:49:00|1851|1850|1853.5|1852.5|1854|1853|1850.5|1850|2512
1627652960000|2021-07-30 13:49:20|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|259
1627652980000|2021-07-30 13:49:40|1853|1852|1853|1852|1853|1852|1853|1852|256
1627652990000|2021-07-30 13:49:50|||||||||66
1627653010000|2021-07-30 13:50:10|||||||||26
1627653020000|2021-07-30 13:50:20|1853.5|1852.5|1853.5|1852.5|1854.5|1853|1853|1852|3612
1627653040000|2021-07-30 13:50:40|1853|1852|1852.5|1852|1853|1852|1852.5|1852|314
1627653050000|2021-07-30 13:50:50|||||||||273
1627653060000|2021-07-30 13:51:00|1853|1852.5|1855|1854|1855|1854|1853|1852.5|1605
1627653070000|2021-07-30 13:51:10|1856|1854.5|1856.5|1855.5|1856.5|1855.5|1856|1854.5|273
1627653080000|2021-07-30 13:51:20|1856|1855|1855.5|1854.5|1856|1855|1855|1854.5|1400
1627653090000|2021-07-30 13:51:30|1855|1854|1855|1854|1855|1854.5|1855|1854|202
1627653100000|2021-07-30 13:51:40|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1852.5|355
1627653110000|2021-07-30 13:51:50|||||||||48
1627653160000|2021-07-30 13:52:40|1853.5|1853.5|1854|1853|1854|1853.5|1853|1852|3071
1627653170000|2021-07-30 13:52:50|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|0
1627653210000|2021-07-30 13:53:30|1853|1852|1851.5|1850|1853|1852|1851.5|1850|1134
1627653220000|2021-07-30 13:53:40|1852|1850.5|1851.5|1850|1852|1850.5|1851.5|1850|28
1627653240000|2021-07-30 13:54:00|1851|1850.5|1850.5|1849|1851|1850.5|1850.5|1849|3232
1627653250000|2021-07-30 13:54:10|1850|1848.5|1850.5|1849.5|1850.5|1849.5|1849|1848|2499
1627653260000|2021-07-30 13:54:20|1851|1850|1852.5|1851.5|1852.5|1851.5|1850.5|1849.5|5747
1627653270000|2021-07-30 13:54:30|1852|1851|1853.5|1852|1853.5|1852|1851.5|1851|733
1627653280000|2021-07-30 13:54:40|1854|1852.5|1854|1853|1855|1853|1853.5|1852.5|905
1627653290000|2021-07-30 13:54:50|||||||||17
1627653310000|2021-07-30 13:55:10|||||||||341
1627653330000|2021-07-30 13:55:30|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852|636
1627653340000|2021-07-30 13:55:40|1854|1853|1856|1854.5|1856|1854.5|1854|1852.5|1766
1627653350000|2021-07-30 13:55:50|1855.5|1855|1856|1855|1856|1855|1855.5|1855|33
1627653390000|2021-07-30 13:56:30|1855.5|1854.5|1853.5|1852.5|1856|1854.5|1853|1852|4857
1627653400000|2021-07-30 13:56:40|1853|1852|1853|1851.5|1853|1852.5|1853|1851.5|125
1627653430000|2021-07-30 13:57:10|||||||||46
1627653450000|2021-07-30 13:57:30|||||||||35
1627653470000|2021-07-30 13:57:50|1852.5||1852.5||1852.5||1852.5||0
1627653530000|2021-07-30 13:58:50|||||||||121
1627653540000|2021-07-30 13:59:00|||||||||782
1627653570000|2021-07-30 13:59:30|1853|1852|1854.5|1853.5|1854.5|1854|1853|1851.5|2179
1627653590000|2021-07-30 13:59:50|||||||||62
1627653600000|2021-07-30 14:00:00|1854|1853|1854|1853|1854|1853.5|1854|1853|1294
1627653620000|2021-07-30 14:00:20|1853.5|1852.5|1853|1851.5|1853.5|1852.5|1853|1851.5|560
1627653630000|2021-07-30 14:00:30|1852.5||1852.5||1852.5||1852.5||0
1627653640000|2021-07-30 14:00:40|1853|1852|1852.5|1852|1853|1852.5|1852.5|1852|602
1627653650000|2021-07-30 14:00:50|1852|1851.5|1852|1851.5|1852|1851.5|1852|1851.5|761
1627653670000|2021-07-30 14:01:10|||||||||638
1627653680000|2021-07-30 14:01:20|1852.5|1852|1852.5|1851.5|1852.5|1852|1852.5|1851.5|600
1627653700000|2021-07-30 14:01:40|||||||||153
1627653710000|2021-07-30 14:01:50||1852||1852||1852||1852|1482
1627653720000|2021-07-30 14:02:00|1853|1852.5|1854|1853|1854.5|1853.5|1853|1852.5|1469
1627653730000|2021-07-30 14:02:10|1854.5|1853.5|1853.5|1852.5|1854.5|1853.5|1853|1852|1095
1627653740000|2021-07-30 14:02:20|1853|1852|1853|1852|1853|1852|1853|1851.5|0
1627653750000|2021-07-30 14:02:30|1853.5|1852.5|1855|1854.5|1855.5|1854.5|1853.5|1852.5|616
1627653770000|2021-07-30 14:02:50|1855.5|1855|1856|1855|1856|1855|1855.5|1855|559
1627653790000|2021-07-30 14:03:10|1856.5||1856.5||1856.5||1856.5||0
1627653800000|2021-07-30 14:03:20|1856||1856||1856||1856||0
1627653810000|2021-07-30 14:03:30|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|202
1627653820000|2021-07-30 14:03:40|1856|1855|1855|1854.5|1856|1855|1854.5|1853.5|1153
1627653830000|2021-07-30 14:03:50|1855.5|1855|1855.5|1855|1855.5|1855|1855.5|1855|88
1627653840000|2021-07-30 14:04:00|1856|1855.5|1856|1854|1856.5|1855.5|1854.5|1854|2392
1627653850000|2021-07-30 14:04:10||1854.5||1855||1855||1854.5|0
1627653870000|2021-07-30 14:04:30|||||||||230
1627653890000|2021-07-30 14:04:50|1856.5|1855.5|1856.5|1855.5|1857|1856.5|1856|1855.5|2004
1627653920000|2021-07-30 14:05:20||1855||1855||1855||1855|109
1627653940000|2021-07-30 14:05:40||1855.5||1855.5||1855.5||1855.5|0
1627653960000|2021-07-30 14:06:00|||||||||43
1627653980000|2021-07-30 14:06:20|1856|1855|1856|1855|1856.5|1855|1856|1855|354
1627653990000|2021-07-30 14:06:30|1855.5|1854.5|1855|1853.5|1855.5|1854.5|1854.5|1853.5|1632
1627654000000|2021-07-30 14:06:40||1854||1854||1854||1854|0
1627654010000|2021-07-30 14:06:50|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1853.5|1853|1170
1627654020000|2021-07-30 14:07:00|1855|1854|1855.5|1855|1855.5|1855|1855|1854|849
1627654030000|2021-07-30 14:07:10|1855|1854.5|1855|1853.5|1855|1854.5|1855|1853.5|498
1627654040000|2021-07-30 14:07:20|1854.5|1853|1854|1852.5|1854.5|1853|1854|1852.5|121
1627654050000|2021-07-30 14:07:30|1853.5||1853.5||1853.5||1853.5||0
1627654060000|2021-07-30 14:07:40|||||||||10
1627654070000|2021-07-30 14:07:50|||||||||1
1627654100000|2021-07-30 14:08:20|1854|1853|1854.5|1853.5|1855|1853.5|1853.5|1853|1577
1627654110000|2021-07-30 14:08:30||1853||1853||1853||1853|193
1627654170000|2021-07-30 14:09:30|1854|1853.5|1854.5|1853|1854.5|1853.5|1854|1853|244
1627654190000|2021-07-30 14:09:50|||||||||354
1627654240000|2021-07-30 14:10:40|1855|1853.5|1855|1854|1855|1854|1855|1853.5|1009
1627654280000|2021-07-30 14:11:20|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|657
1627654290000|2021-07-30 14:11:30||1853||1853||1853||1853|20
1627654320000|2021-07-30 14:12:00|||||||||643
1627654330000|2021-07-30 14:12:10|||||||||79
1627654370000|2021-07-30 14:12:50|1854|1852.5|1853.5|1852|1854|1852.5|1852.5|1851.5|1095
1627654380000|2021-07-30 14:13:00||1852.5||1852.5||1852.5||1852.5|135
1627654390000|2021-07-30 14:13:10|||||||||16
1627654420000|2021-07-30 14:13:40|1853|1853|1853|1852|1853|1853|1853|1852|553
1627654450000|2021-07-30 14:14:10|1852.5||1852.5||1852.5||1852.5||100
1627654460000|2021-07-30 14:14:20|||||||||109
1627654480000|2021-07-30 14:14:40|||||||||55
1627654490000|2021-07-30 14:14:50|||||||||286
1627654500000|2021-07-30 14:15:00|1853|1852.5|1854|1853|1854|1853|1853|1852.5|1342
1627654520000|2021-07-30 14:15:20|1853.5|1853.5|1854|1853.5|1854|1853.5|1853.5|1853.5|289
1627654530000|2021-07-30 14:15:30|1853.5|1853|1854|1853|1854|1853|1853.5|1853|597
1627654540000|2021-07-30 14:15:40|1853.5||1853.5||1854||1853.5||2
1627654550000|2021-07-30 14:15:50||1852.5||1853||1853||1852.5|155
1627654560000|2021-07-30 14:16:00||1852.5||1852.5||1852.5||1852.5|89
1627654590000|2021-07-30 14:16:30|1853|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1852|1181
1627654600000|2021-07-30 14:16:40||1852||1852||1852||1852|0
1627654610000|2021-07-30 14:16:50|1853|1851.5|1852.5|1851.5|1853|1851.5|1852.5|1851|82
1627654620000|2021-07-30 14:17:00|1853|1852|1853|1852|1853|1852.5|1853|1852|934
1627654630000|2021-07-30 14:17:10|1852|1851.5|1853|1852|1853|1852|1851.5|1851|1309
1627654640000|2021-07-30 14:17:20|1852.5||1852.5||1852.5||1852.5||0
1627654650000|2021-07-30 14:17:30|||||||||226
1627654660000|2021-07-30 14:17:40|1852|1851.5|1852.5|1851|1852.5|1851.5|1851.5|1850.5|926
1627654670000|2021-07-30 14:17:50||1851.5||1851.5||1851.5||1851.5|0
1627654680000|2021-07-30 14:18:00|1852||1852||1852||1852||473
1627654700000|2021-07-30 14:18:20|1851.5|1851|1851.5|1850.5|1851.5|1851|1851.5|1850.5|233
1627654730000|2021-07-30 14:18:50|1851|1851|1852|1851|1852|1851.5|1851|1850.5|982
1627654740000|2021-07-30 14:19:00|1851.5||1851.5||1852||1851.5||684
1627654760000|2021-07-30 14:19:20||1850.5||1850.5||1850.5||1850.5|204
1627654770000|2021-07-30 14:19:30||1851||1850.5||1851||1850.5|239
1627654780000|2021-07-30 14:19:40|1852|1851|1852|1851|1852|1851|1852|1851|362
1627654790000|2021-07-30 14:19:50|1852.5|1851.5|1852|1851.5|1853|1851.5|1852|1851.5|1075
1627654800000|2021-07-30 14:20:00|1852.5|1852|1853.5|1853|1854|1853|1852.5|1852|1924
1627654810000|2021-07-30 14:20:10|1854|1853.5|1855|1854|1855|1854|1853.5|1853.5|778
1627654840000|2021-07-30 14:20:40|||||||||1
1627654850000|2021-07-30 14:20:50||1854.5||1854||1854.5||1854|676
1627654880000|2021-07-30 14:21:20|1854.5||1855||1855||1854.5||0
1627654910000|2021-07-30 14:21:50|1854.5|1854.5|1855|1854|1855|1854.5|1854.5|1854|829
1627655000000|2021-07-30 14:23:20|1854.5|1853.5|1854|1853.5|1854.5|1854|1854|1853.5|792
1627655020000|2021-07-30 14:23:40||1853||1852.5||1853||1852.5|69
1627655050000|2021-07-30 14:24:10||1853||1853||1853||1853|162
1627655070000|2021-07-30 14:24:30||1852.5||1852.5||1852.5||1852.5|0
1627655110000|2021-07-30 14:25:10|1853.5||1853.5||1853.5||1853.5||26
1627655130000|2021-07-30 14:25:30||1853||1853||1853||1853|0
1627655140000|2021-07-30 14:25:40|1853|1852.5|1853.5|1852.5|1853.5|1853|1853|1852.5|609
1627655160000|2021-07-30 14:26:00|1854|1853|1853.5|1853|1854|1853|1853.5|1853|250
1627655170000|2021-07-30 14:26:10|||||||||470
1627655180000|2021-07-30 14:26:20|||||||||83
1627655190000|2021-07-30 14:26:30|||||||||85
1627655200000|2021-07-30 14:26:40|||||||||194
1627655210000|2021-07-30 14:26:50||1852.5||1852.5||1852.5||1852.5|111
1627655220000|2021-07-30 14:27:00|1853|1852|1852.5|1852|1853|1852|1852.5|1852|471
1627655230000|2021-07-30 14:27:10|||||||||375
1627655240000|2021-07-30 14:27:20|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|505
1627655250000|2021-07-30 14:27:30|||||||||4
1627655260000|2021-07-30 14:27:40|1852.5|1852|1852.5|1852|1852.5|1852|1852.5|1852|383
1627655270000|2021-07-30 14:27:50|1853|1852.5|1853|1852|1853|1852.5|1853|1852|134
1627655280000|2021-07-30 14:28:00|||||||||68
1627655290000|2021-07-30 14:28:10|1853.5|1852.5|1853.5|1852|1854|1853|1853.5|1852|902
1627655300000|2021-07-30 14:28:20|1853|1852.5|1853|1852|1853.5|1852.5|1853|1852|181
1627655310000|2021-07-30 14:28:30|||||||||19
1627655330000|2021-07-30 14:28:50||1852.5||1852.5||1852.5||1852.5|153
1627655340000|2021-07-30 14:29:00|||||||||95
1627655350000|2021-07-30 14:29:10|1853.5|1853|1854|1853|1854|1853|1853.5|1853|622
1627655360000|2021-07-30 14:29:20|1854.5|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|396
1627655370000|2021-07-30 14:29:30|1855||1854.5||1855||1854.5||120
1627655390000|2021-07-30 14:29:50|||||||||126
1627655400000|2021-07-30 14:30:00|||||||||220
1627655430000|2021-07-30 14:30:30|1855.5|1854.5|1855|1854|1855.5|1854.5|1855|1854|1201
1627655440000|2021-07-30 14:30:40|1854.5|1854.5|1855.5|1854.5|1855.5|1854.5|1854.5|1854|187
1627655450000|2021-07-30 14:30:50|1855||1855||1855.5||1855||53
1627655460000|2021-07-30 14:31:00|||||||||10
1627655480000|2021-07-30 14:31:20|||||||||48
1627655510000|2021-07-30 14:31:50|||||||||166
1627655520000|2021-07-30 14:32:00|||||||||245
1627655530000|2021-07-30 14:32:10|1854.5|1854|1854.5|1854|1854.5|1854|1854.5|1854|335
1627655540000|2021-07-30 14:32:20|1855|1854.5|1855|1854|1855|1854.5|1854.5|1853.5|1188
1627655550000|2021-07-30 14:32:30|1854.5||1854.5||1854.5||1854.5||0
1627655560000|2021-07-30 14:32:40|1854|1853.5|1854.5|1853.5|1854.5|1853.5|1854|1853.5|85
1627655570000|2021-07-30 14:32:50|||||||||310
1627655580000|2021-07-30 14:33:00|1855|1854|1855.5|1854.5|1855.5|1854.5|1855|1853.5|1043
1627655600000|2021-07-30 14:33:20|||||||||3
1627655620000|2021-07-30 14:33:40|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|205
1627655650000|2021-07-30 14:34:10|1855|1854|1855.5|1854|1855.5|1854|1854.5|1854|1938
1627655680000|2021-07-30 14:34:40|||||||||500
1627655690000|2021-07-30 14:34:50|1855|1853.5|1853.5|1852|1855.5|1853.5|1853.5|1852|3885
1627655700000|2021-07-30 14:35:00|1853||1853||1853||1853||0
1627655720000|2021-07-30 14:35:20|1852.5||1853||1853||1852.5||94
1627655730000|2021-07-30 14:35:30|||||||||220
1627655740000|2021-07-30 14:35:40|||||||||136
1627655750000|2021-07-30 14:35:50|1853.5|1852.5|1854|1852.5|1854|1853|1853.5|1852|1512
1627655760000|2021-07-30 14:36:00|1853.5|1853|1853.5|1853|1853.5|1853|1853.5|1853|506
1627655770000|2021-07-30 14:36:10|1854|1853.5|1854|1853|1854|1853.5|1854|1853|570
1627655780000|2021-07-30 14:36:20|1854.5|1853.5|1855.5|1854|1855.5|1854|1854.5|1853.5|1054
1627655810000|2021-07-30 14:36:50|||||||||13
1627655820000|2021-07-30 14:37:00|1855|1853.5|1854.5|1853.5|1855|1853.5|1854.5|1853.5|18
1627655830000|2021-07-30 14:37:10|||||||||21
1627655850000|2021-07-30 14:37:30|1854|1853|1854|1853|1854|1853|1853|1852.5|862
1627655880000|2021-07-30 14:38:00|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|712
1627655900000|2021-07-30 14:38:20|1854.5|1853.5|1854.5|1854|1854.5|1854|1854.5|1853.5|461
1627655910000|2021-07-30 14:38:30|1854|1853.5|1854.5|1853.5|1854.5|1853.5|1854|1853.5|334
1627655940000|2021-07-30 14:39:00|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|499
1627655950000|2021-07-30 14:39:10|||||||||2
1627655980000|2021-07-30 14:39:40|1853||1853||1853||1853||2
1627655990000|2021-07-30 14:39:50|||||||||296
1627656000000|2021-07-30 14:40:00|1852.5|1852|1852.5|1852|1852.5|1852|1852.5|1852|80
1627656010000|2021-07-30 14:40:10|1853|1852.5|1853.5|1853|1853.5|1853|1853|1852.5|886
1627656020000|2021-07-30 14:40:20|||||||||518
1627656040000|2021-07-30 14:40:40|||||||||77
1627656050000|2021-07-30 14:40:50|1853|1852.5|1853|1852|1853|1852.5|1853|1852|412
1627656060000|2021-07-30 14:41:00|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852|527
1627656080000|2021-07-30 14:41:20|1853|1852|1853|1852|1853|1852|1853|1852|0
1627656090000|2021-07-30 14:41:30|||||||||82
1627656100000|2021-07-30 14:41:40|1852.5||1853||1853||1852.5||262
1627656110000|2021-07-30 14:41:50|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|527
1627656140000|2021-07-30 14:42:20|1854|1853|1854|1853|1854|1853|1854|1853|667
1627656150000|2021-07-30 14:42:30|1854.5|1853.5|1855|1854|1855|1854|1854.5|1853.5|404
1627656160000|2021-07-30 14:42:40|||||||||16
1627656180000|2021-07-30 14:43:00|1854.5||1854.5||1855||1854.5||12
1627656190000|2021-07-30 14:43:10|1855||1854.5||1855||1854.5||303
1627656210000|2021-07-30 14:43:30|1854|1853.5|1854.5|1853.5|1854.5|1853.5|1854|1853.5|247
1627656230000|2021-07-30 14:43:50|1854||1854.5||1854.5||1854||0
1627656260000|2021-07-30 14:44:20|||||||||8
1627656280000|2021-07-30 14:44:40|1855|1854|1856|1855|1856|1855|1855|1854|1437
1627656320000|2021-07-30 14:45:20|1856.5|1855.5|1856.5|1856|1857|1856|1856|1855|969
1627656330000|2021-07-30 14:45:30|1856|1855.5|1855.5|1854.5|1856|1855.5|1855|1854.5|2857
1627656350000|2021-07-30 14:45:50||1854||1854||1854||1853.5|86
1627656360000|2021-07-30 14:46:00|1855|1854.5|1855|1854|1855.5|1854.5|1855|1854|105
1627656380000|2021-07-30 14:46:20||1854.5||1854||1854.5||1854|281
1627656390000|2021-07-30 14:46:30|1854.5|1853.5|1854.5|1853.5|1855|1853.5|1854.5|1853.5|656
1627656420000|2021-07-30 14:47:00|||||||||135
1627656430000|2021-07-30 14:47:10|1853.5|1853|1854.5|1853.5|1854.5|1853.5|1853.5|1853|202
1627656460000|2021-07-30 14:47:40|1855|1854|1855|1853.5|1855|1854.5|1855|1853.5|516
1627656470000|2021-07-30 14:47:50||1854||1854||1854||1854|0
1627656480000|2021-07-30 14:48:00|||||||||493
1627656530000|2021-07-30 14:48:50|1855.5|1854.5|1856.5|1855.5|1856.5|1855.5|1855.5|1854.5|1517
1627656590000|2021-07-30 14:49:50|||||||||176
1627656600000|2021-07-30 14:50:00|1856|1855|1855.5|1854.5|1856|1855|1855.5|1854.5|686
1627656610000|2021-07-30 14:50:10|1856|1855|1856|1855|1856|1855.5|1856|1855|394
1627656620000|2021-07-30 14:50:20|1855.5||1856||1856||1855.5||59
1627656630000|2021-07-30 14:50:30|1855.5|1854.5|1854.5|1854|1855.5|1854.5|1854|1853.5|506
1627656640000|2021-07-30 14:50:40|1855|1854.5|1854.5|1854|1855|1854.5|1854.5|1854|718
1627656670000|2021-07-30 14:51:10|||||||||27
1627656680000|2021-07-30 14:51:20|1855||1855||1855||1854.5||983
1627656690000|2021-07-30 14:51:30|||||||||7
1627656700000|2021-07-30 14:51:40|1855.5|1854.5|1855.5|1855|1855.5|1855|1855.5|1854.5|191
1627656710000|2021-07-30 14:51:50|1855|1854.5|1855|1854|1855|1854.5|1854.5|1854|1040
1627656720000|2021-07-30 14:52:00|||||||||638
1627656730000|2021-07-30 14:52:10|||||||||792
1627656740000|2021-07-30 14:52:20|||||||||600
1627656750000|2021-07-30 14:52:30|1855.5|1854.5|1856|1855|1856|1855.5|1855|1854|1036
1627656770000|2021-07-30 14:52:50|||||||||20
1627656780000|2021-07-30 14:53:00|1855.5||1855.5||1856||1855.5||0
1627656810000|2021-07-30 14:53:30|1855|1854.5|1855|1854|1855|1854.5|1855|1854|412
1627656820000|2021-07-30 14:53:40||1854.5||1854.5||1854.5||1854.5|0
1627656830000|2021-07-30 14:53:50|||||||||32
1627656840000|2021-07-30 14:54:00|1854.5|1854|1854.5|1853|1854.5|1854|1854|1853|2098
1627656880000|2021-07-30 14:54:40|||||||||613
1627656900000|2021-07-30 14:55:00|1854|1852.5|1854|1853|1854|1853|1852|1851.5|1626
1627656910000|2021-07-30 14:55:10|1853.5|1852.5|1853.5|1853|1853.5|1853|1853.5|1852.5|0
1627656920000|2021-07-30 14:55:20|1854||1853.5||1854||1853.5||390
1627656950000|2021-07-30 14:55:50|1854||1853.5||1854||1853.5||576
1627656960000|2021-07-30 14:56:00|1853|1852|1853.5|1852.5|1853.5|1853|1853|1852|393
1627656980000|2021-07-30 14:56:20|1853||1853.5||1853.5||1853||555
1627657010000|2021-07-30 14:56:50|||||||||26
1627657020000|2021-07-30 14:57:00|1854|1853|1854.5|1853.5|1854.5|1853.5|1853.5|1852.5|1521
1627657030000|2021-07-30 14:57:10||1854||1854||1854||1854|378
1627657070000|2021-07-30 14:57:50||1853.5||1854||1854||1853.5|414
1627657080000|2021-07-30 14:58:00|1854|1853.5|1854.5|1853.5|1854.5|1853.5|1854|1853.5|516
1627657090000|2021-07-30 14:58:10|||||||||12
1627657110000|2021-07-30 14:58:30|1854||1854||1854||1854||0
1627657120000|2021-07-30 14:58:40|1854.5|1854|1854.5|1853.5|1854.5|1854|1854|1853.5|284
1627657130000|2021-07-30 14:58:50||1854||1854||1854||1854|53
1627657140000|2021-07-30 14:59:00|1855|1854.5|1855|1854.5|1855.5|1855|1855|1854|1260
1627657150000|2021-07-30 14:59:10|||||||||1
1627657160000|2021-07-30 14:59:20|||||||||5
1627657180000|2021-07-30 14:59:40|||||||||8
1627657190000|2021-07-30 14:59:50|1854.5|1854|1855|1854.5|1855|1854.5|1854.5|1854|781
1627657200000|2021-07-30 15:00:00||1854||1854||1854||1854|844
1627657210000|2021-07-30 15:00:10|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1853|646
1627657220000|2021-07-30 15:00:20|||||||||47
1627657230000|2021-07-30 15:00:30|1853.5||1853.5||1853.5||1853.5||0
1627657240000|2021-07-30 15:00:40|1853|1852.5|1853|1852|1853|1852.5|1853|1851.5|498
1627657250000|2021-07-30 15:00:50|1853.5||1853||1853.5||1853||61
1627657260000|2021-07-30 15:01:00|||||||||27
1627657270000|2021-07-30 15:01:10|||||||||36
1627657290000|2021-07-30 15:01:30|1853.5|1852.5|1855|1854.5|1855|1854.5|1853.5|1852.5|3347
1627657320000|2021-07-30 15:02:00||1854||1854||1854||1854|237
1627657340000|2021-07-30 15:02:20|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1853|217
1627657350000|2021-07-30 15:02:30|||||||||8
1627657370000|2021-07-30 15:02:50|||||||||15
1627657380000|2021-07-30 15:03:00|||||||||417
1627657400000|2021-07-30 15:03:20|||||||||79
1627657410000|2021-07-30 15:03:30|1853.5|1852.5|1853.5|1852.5|1854|1852.5|1853|1851.5|453
1627657430000|2021-07-30 15:03:50|1853||1853||1853||1853||0
1627657440000|2021-07-30 15:04:00|||||||||27
1627657450000|2021-07-30 15:04:10|||||||||100
1627657460000|2021-07-30 15:04:20|1852.5|1852|1852.5|1851.5|1852.5|1852|1852.5|1851.5|499
1627657470000|2021-07-30 15:04:30|1853|1852|1852.5|1852|1853|1852|1852.5|1852|412
1627657480000|2021-07-30 15:04:40|||||||||187
1627657490000|2021-07-30 15:04:50|||||||||27
1627657500000|2021-07-30 15:05:00|||||||||106
1627657530000|2021-07-30 15:05:30|1853|1852.5|1854|1853|1854|1853|1853|1852.5|736
1627657540000|2021-07-30 15:05:40|1853.5|1852.5|1853|1852.5|1853.5|1852.5|1853|1852.5|198
1627657550000|2021-07-30 15:05:50|||||||||16
1627657560000|2021-07-30 15:06:00|||||||||276
1627657570000|2021-07-30 15:06:10|1853.5||1853.5||1853.5||1853.5||295
1627657580000|2021-07-30 15:06:20|||||||||20
1627657590000|2021-07-30 15:06:30|1853||1853.5||1853.5||1853||100
1627657620000|2021-07-30 15:07:00||1853||1852.5||1853||1852.5|202
1627657630000|2021-07-30 15:07:10|||||||||137
1627657640000|2021-07-30 15:07:20||1853||1853||1853||1853|512
1627657650000|2021-07-30 15:07:30|||||||||93
1627657660000|2021-07-30 15:07:40|||||||||156
1627657670000|2021-07-30 15:07:50|||||||||3
1627657680000|2021-07-30 15:08:00|1854||1853.5||1854||1853.5||1020
1627657690000|2021-07-30 15:08:10|||||||||58
1627657700000|2021-07-30 15:08:20|||||||||127
1627657710000|2021-07-30 15:08:30|||||||||100
1627657720000|2021-07-30 15:08:40|||||||||7
1627657730000|2021-07-30 15:08:50||1852.5||1852.5||1852.5||1852.5|233
1627657740000|2021-07-30 15:09:00||1853||1853||1853||1853|87
1627657750000|2021-07-30 15:09:10|||||||||75
1627657760000|2021-07-30 15:09:20|||||||||28
1627657770000|2021-07-30 15:09:30||1852.5||1853||1853||1852.5|1814
1627657790000|2021-07-30 15:09:50|||||||||763
1627657800000|2021-07-30 15:10:00|1854||1854||1854||1854||260
1627657820000|2021-07-30 15:10:20|1853.5||1853.5||1853.5||1853.5||0
1627657850000|2021-07-30 15:10:50|||||||||83
1627657860000|2021-07-30 15:11:00|1854|1853.5|1854|1853.5|1854|1853.5|1853.5|1853.5|612
1627657880000|2021-07-30 15:11:20||1853||1853||1853||1853|106
1627657890000|2021-07-30 15:11:30|1853.5||1853.5||1853.5||1853.5||243
1627657920000|2021-07-30 15:12:00|||||||||349
1627657930000|2021-07-30 15:12:10|||||||||979
1627657940000|2021-07-30 15:12:20|||||||||212
1627657960000|2021-07-30 15:12:40|||||||||185
1627657970000|2021-07-30 15:12:50|||||||||56
1627657980000|2021-07-30 15:13:00|||||||||217
1627657990000|2021-07-30 15:13:10|||||||||165
1627658010000|2021-07-30 15:13:30|1854|1853.5|1853.5|1853|1854|1853.5|1853.5|1853|3546
1627658020000|2021-07-30 15:13:40|1854|1853.5|1854|1853.5|1854|1853.5|1854|1853.5|353
1627658030000|2021-07-30 15:13:50|1854.5|1854|1855.5|1854.5|1855.5|1855|1854.5|1854|1169
1627658040000|2021-07-30 15:14:00||1855||1855||1855||1855|825
1627658060000|2021-07-30 15:14:20|1856|1855.5|1856|1855.5|1856|1855.5|1856|1855.5|831
1627658070000|2021-07-30 15:14:30|||||||||89
1627658080000|2021-07-30 15:14:40|1855.5|1855|1855.5|1854.5|1855.5|1855|1855|1854.5|1338
1627658090000|2021-07-30 15:14:50|1855||1855||1855||1855||0
1627658100000|2021-07-30 15:15:00|1855|1854|1855|1853.5|1855.5|1854.5|1854.5|1853|3
1627658110000|2021-07-30 15:15:10|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|0
1627658130000|2021-07-30 15:15:30|1855|1853.5|1854|1853|1855|1853.5|1854|1853|0
1627658150000|2021-07-30 15:15:50|1854.5||1854.5||1854.5||1854.5||20
1627658160000|2021-07-30 15:16:00|1854|1852.5|1853.5|1852|1854|1852.5|1853.5|1852|68
1627658170000|2021-07-30 15:16:10|1854||1854||1854||1854||0
1627658180000|2021-07-30 15:16:20|1853.5|1852.5|1853.5|1852.5|1854|1853|1853.5|1852.5|0
1627658200000|2021-07-30 15:16:40|1854|1853|1853|1852|1854|1853|1853|1852|0
1627658210000|2021-07-30 15:16:50|1853.5|1852.5|1854|1852.5|1854|1852.5|1853.5|1852|0
1627658220000|2021-07-30 15:17:00|1853.5|1852|1854|1852.5|1854|1852.5|1853.5|1852|0
1627658230000|2021-07-30 15:17:10|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|0
1627658250000|2021-07-30 15:17:30|1854|1852.5|1853.5|1852.5|1854|1853|1853.5|1852.5|29
1627658280000|2021-07-30 15:18:00|1854|1853|1853.5|1852|1854|1853|1853.5|1852|38
1627658290000|2021-07-30 15:18:10|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1627658300000|2021-07-30 15:18:20|1853.5|1852|1854.5|1853.5|1854.5|1853.5|1853.5|1852|31
1627658310000|2021-07-30 15:18:30|1854|1853|1854|1853|1854.5|1853.5|1854|1853|0
1627658320000|2021-07-30 15:18:40|1854.5|1853.5|1855|1853.5|1855|1853.5|1854.5|1853.5|12
1627658330000|2021-07-30 15:18:50|1854.5|1853|1855|1853.5|1855|1853.5|1854.5|1853|0
1627658340000|2021-07-30 15:19:00|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|0
1627658350000|2021-07-30 15:19:10|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|0
1627658360000|2021-07-30 15:19:20|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|0
1627658380000|2021-07-30 15:19:40|1855|1853.5|1854.5|1853.5|1855|1853.5|1854.5|1853|32
1627658390000|2021-07-30 15:19:50|1855|1854|1855|1853.5|1855.5|1854|1855|1853.5|41
1627658400000|2021-07-30 15:20:00|1855.5|1854|1855|1853.5|1855.5|1854|1855|1853.5|0
1627658410000|2021-07-30 15:20:10|1855.5|1854|1855.5|1854|1855.5|1854|1855.5|1854|0
1627658420000|2021-07-30 15:20:20|1855|1853.5|1855|1853.5|1855.5|1854|1855|1853.5|0
1627658430000|2021-07-30 15:20:30|1855.5|1854|1855.5|1854|1855.5|1854|1855|1853.5|0
1627658440000|2021-07-30 15:20:40|1855|1853.5|1855|1853.5|1855|1853.5|1855|1853.5|0
1627658450000|2021-07-30 15:20:50|1855.5|1854|1855.5|1854|1855.5|1854|1855.5|1854|0
1627658460000|2021-07-30 15:21:00|1855|1853.5|1855|1853.5|1855.5|1854|1855|1853.5|0
1627658470000|2021-07-30 15:21:10|1855.5|1854|1855.5|1854|1855.5|1854|1855.5|1854|0
1627658480000|2021-07-30 15:21:20|1855|1853.5|1855.5|1854|1855.5|1854|1855|1853.5|0
1627658490000|2021-07-30 15:21:30|1855|1853.5|1855.5|1854|1855.5|1854|1855|1853.5|0
1627658500000|2021-07-30 15:21:40|1855|1853.5|1855|1853.5|1855|1853.5|1855|1853.5|0
1627658510000|2021-07-30 15:21:50|1855.5|1854|1855.5|1854|1855.5|1854|1855.5|1854|0
1627658520000|2021-07-30 15:22:00|1855|1853.5|1856.5|1855|1857|1855.5|1855|1853.5|64
1627658540000|2021-07-30 15:22:20|1857|1855.5|1857|1855.5|1857|1855.5|1857|1855.5|0
1627658550000|2021-07-30 15:22:30||1856||1856||1856||1856|0
1627658560000|2021-07-30 15:22:40|1856.5|1855.5|1857|1855.5|1857|1856|1856|1855|38
1627658590000|2021-07-30 15:23:10|1856.5|1855|1854|1853|1856.5|1855|1853.5|1852.5|64
1627658610000|2021-07-30 15:23:30|1853.5|1852.5|1854|1852.5|1854|1853|1853.5|1852.5|104
1627658630000|2021-07-30 15:23:50|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|0
1627658640000|2021-07-30 15:24:00|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1627658650000|2021-07-30 15:24:10|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|0
1627658660000|2021-07-30 15:24:20|1854|1852.5|1854.5|1853.5|1855|1854|1854|1852.5|67
1627658670000|2021-07-30 15:24:30|1855|1854|1855|1854|1855|1854|1855|1854|0
1627658680000|2021-07-30 15:24:40|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|0
1627658690000|2021-07-30 15:24:50|1855|1854|1855|1854|1855.5|1854.5|1855|1854|80
1627658700000|2021-07-30 15:25:00|1855.5|1854.5|1855.5|1854|1855.5|1854.5|1855|1853.5|0
1627658710000|2021-07-30 15:25:10|1855|1853.5|1855|1854|1855.5|1854|1855|1853.5|0
1627658720000|2021-07-30 15:25:20|1854.5|1853.5|1855|1854|1855.5|1854|1854.5|1853.5|68
1627658730000|2021-07-30 15:25:30|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855|1854|0
1627658750000|2021-07-30 15:25:50|1855|1854|1855.5|1854.5|1855.5|1854.5|1855|1854|0
1627658760000|2021-07-30 15:26:00|1855|1854|1854.5|1853.5|1855.5|1854.5|1853.5|1852|38
1627658770000|2021-07-30 15:26:10|1854|1853|1853.5|1852.5|1854.5|1853.5|1853.5|1852.5|0
1627658780000|2021-07-30 15:26:20|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|0
1627658790000|2021-07-30 15:26:30|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|0
1627658800000|2021-07-30 15:26:40|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|0
1627658820000|2021-07-30 15:27:00|1854|1853|1854|1853|1854|1853|1853.5|1852.5|0
1627658830000|2021-07-30 15:27:10|1853.5|1852.5|1853.5|1851.5|1853.5|1852.5|1853.5|1851.5|2
1627658840000|2021-07-30 15:27:20|1853|1851|1853|1851.5|1853.5|1852|1853|1851|0
1627658850000|2021-07-30 15:27:30|1852.5|1852|1852.5|1851.5|1853|1852|1852|1850.5|84
1627658860000|2021-07-30 15:27:40|1853|1852|1852|1850.5|1853|1852|1852|1850.5|0
1627658870000|2021-07-30 15:27:50|1852.5|1851|1852.5|1851|1852.5|1851|1852|1850.5|95
1627658890000|2021-07-30 15:28:10|1852|1850.5|1852|1850.5|1852|1850.5|1852|1850.5|0
1627658900000|2021-07-30 15:28:20|1851.5|1851|1853.5|1852.5|1854|1852.5|1851.5|1850.5|62
1627658910000|2021-07-30 15:28:30|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1852|0
1627658920000|2021-07-30 15:28:40|1853|1852|1853|1852|1853.5|1852.5|1853|1852|0
1627658930000|2021-07-30 15:28:50|1853.5|1852.5|1853.5|1852|1854|1852.5|1853|1852|85
1627658940000|2021-07-30 15:29:00|1854|1852.5|1855|1853|1855|1853|1853.5|1852|383
1627658950000|2021-07-30 15:29:10|1854.5|1852.5|1854.5|1853|1855|1853|1854.5|1852.5|0
1627658960000|2021-07-30 15:29:20|1853.5|1852.5|1854.5|1853|1855|1853.5|1853.5|1852.5|1
1627658970000|2021-07-30 15:29:30|1855|1853.5|1854|1853|1855|1853.5|1854|1853|36
1627658980000|2021-07-30 15:29:40|1854.5|1853.5|1854.5|1853|1854.5|1853.5|1854|1853|23
1627658990000|2021-07-30 15:29:50|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1852.5|0
1627887600000|2021-08-02 07:00:00|1863.5|1855|1862.5|1856|1863.5|1856|1862.5|1855|0
1627887610000|2021-08-02 07:00:10|1863|1856.5|1864.5|1860.5|1864.5|1860.5|1863|1856.5|516
1627887620000|2021-08-02 07:00:20|||||||||36
1627887630000|2021-08-02 07:00:30|1867||1868||1868.5||1867||169
1627887640000|2021-08-02 07:00:40|1867.5||1868||1868||1867.5||110
1627887650000|2021-08-02 07:00:50|1867|1861|1870|1862.5|1870.5|1864|1867|1861|890
1627887660000|2021-08-02 07:01:00|1869.5|1861.5|1869|1861.5|1869.5|1861.5|1869|1861|0
1627887670000|2021-08-02 07:01:10|1868.5|1864|1867|1859.5|1868.5|1864.5|1867|1859.5|276
1627887680000|2021-08-02 07:01:20|1866.5|1863|1862|1855|1866.5|1863|1862|1854.5|636
1627887690000|2021-08-02 07:01:30|1863.5|1855.5|1866|1860|1866|1860|1863.5|1855.5|61
1627887700000|2021-08-02 07:01:40|1865.5||1865.5||1865.5||1865.5||0
1627887710000|2021-08-02 07:01:50|1865|1859.5|1865|1859.5|1865|1859.5|1865|1859.5|203
1627887750000|2021-08-02 07:02:30||1860||1860||1860||1859.5|0
1627887780000|2021-08-02 07:03:00||1860.5||1861.5||1861.5||1860.5|47
1627887790000|2021-08-02 07:03:10|1865.5|1862|1865.5|1862.5|1865.5|1862.5|1865.5|1861.5|108
1627887800000|2021-08-02 07:03:20|1867.5|1863.5|1863.5|1859|1868|1863.5|1863.5|1858.5|671
1627887810000|2021-08-02 07:03:30|1864.5|1859.5|1867|1862.5|1867|1862.5|1864.5|1859.5|60
1627887820000|2021-08-02 07:03:40|||||||||27
1627887850000|2021-08-02 07:04:10|||||||||187
1627887860000|2021-08-02 07:04:20|1867.5|1863|1867.5|1864|1868|1864.5|1867.5|1863|126
1627887870000|2021-08-02 07:04:30|1866.5|1863|1866|1863|1867|1863|1865|1862.5|605
1627887880000|2021-08-02 07:04:40|1865.5||1865.5||1865.5||1865.5||0
1627887890000|2021-08-02 07:04:50|||||||||52
1627887900000|2021-08-02 07:05:00|1866|1863.5|1866|1863|1866|1863.5|1865|1863|483
1627887910000|2021-08-02 07:05:10||1863.5||1863.5||1863.5||1863.5|0
1627887920000|2021-08-02 07:05:20|||||||||23
1627887930000|2021-08-02 07:05:30|1865.5|1863|1863.5|1860.5|1865.5|1863.5|1863.5|1860.5|463
1627887940000|2021-08-02 07:05:40|1863|1859.5|1861.5|1858|1863|1859.5|1861.5|1857|184
1627887950000|2021-08-02 07:05:50||1858.5||1858.5||1858.5||1858.5|97
1627887960000|2021-08-02 07:06:00|1862|1859|1863.5|1859.5|1864|1859.5|1862|1859|316
1627887970000|2021-08-02 07:06:10|1864|1860|1864|1860.5|1864|1860.5|1864|1860|0
1627887980000|2021-08-02 07:06:20|1864.5||1864.5||1864.5||1864.5||0
1627887990000|2021-08-02 07:06:30|||||||||2421
1627888000000|2021-08-02 07:06:40|1864|1861|1863.5|1860.5|1864|1861|1863.5|1860.5|21
1627888030000|2021-08-02 07:07:10|1864|1861|1866|1863|1866|1863|1864|1861|289
1627888070000|2021-08-02 07:07:50|||||||||2
1627888080000|2021-08-02 07:08:00|1866.5|1863.5|1868|1865.5|1868.5|1866|1866.5|1863.5|707
1627888100000|2021-08-02 07:08:20|||||||||538
1627888110000|2021-08-02 07:08:30||1866||1866||1866||1866|78
1627888130000|2021-08-02 07:08:50|||||||||3
1627888140000|2021-08-02 07:09:00|1869|1866.5|1870|1867.5|1871.5|1868.5|1869|1866.5|492
1627888150000|2021-08-02 07:09:10||1868||1868.5||1868.5||1868|0
1627888170000|2021-08-02 07:09:30|1869.5|1868|1868|1866.5|1869.5|1868|1868|1866.5|683
1627888180000|2021-08-02 07:09:40|1867|1866|1866|1864.5|1867|1866|1866|1863|167
1627888190000|2021-08-02 07:09:50|1866.5|1864|1866.5|1864|1866.5|1864.5|1866.5|1864|97
1627888210000|2021-08-02 07:10:10||1864.5||1864.5||1864.5||1864.5|0
1627888220000|2021-08-02 07:10:20|1866|1864|1864.5|1861.5|1866|1864|1862.5|1860|2544
1627888230000|2021-08-02 07:10:30|1865.5|1862|1865.5|1863|1865.5|1863|1864|1862|335
1627888260000|2021-08-02 07:11:00||1863.5||1863.5||1864||1863.5|36
1627888290000|2021-08-02 07:11:30|1865|1863|1862|1860|1865|1863|1862|1860|2031
1627888300000|2021-08-02 07:11:40|1863|1861|1863|1861|1863|1861.5|1862|1860.5|23
1627888330000|2021-08-02 07:12:10|||||||||43
1627888340000|2021-08-02 07:12:20|1864.5|1862|1864.5|1862.5|1864.5|1862.5|1864.5|1862|33
1627888360000|2021-08-02 07:12:40|1865|1863.5|1866|1864|1866|1864|1865|1863.5|324
1627888390000|2021-08-02 07:13:10|1865|1864.5|1866|1864.5|1866|1864.5|1865|1864.5|57
1627888400000|2021-08-02 07:13:20|||||||||50
1627888410000|2021-08-02 07:13:30|1866.5|1865|1867.5|1865.5|1869|1866.5|1866.5|1865|1501
1627888420000|2021-08-02 07:13:40|1868|1866|1867.5|1866|1868|1866|1867.5|1865.5|2
1627888440000|2021-08-02 07:14:00||1866.5||1866||1866.5||1866|148
1627888450000|2021-08-02 07:14:10||1866.5||1866.5||1866.5||1866.5|0
1627888480000|2021-08-02 07:14:40|||||||||159
1627888490000|2021-08-02 07:14:50|1868|1867|1870.5|1868.5|1871|1868.5|1868|1867|455
1627888500000|2021-08-02 07:15:00|1871|1869|1871|1869|1871|1869|1871|1869|1000
1627888510000|2021-08-02 07:15:10|1870.5|1869.5|1868|1866.5|1870.5|1869.5|1868|1866.5|925
1627888520000|2021-08-02 07:15:20|1867.5|1866|1867.5|1866|1868|1866.5|1867|1865|1405
1627888530000|2021-08-02 07:15:30||1866.5||1866.5||1866.5||1866|14
1627888540000|2021-08-02 07:15:40||1866||1866||1866||1866|0
1627888550000|2021-08-02 07:15:50|||||||||500
1627888580000|2021-08-02 07:16:20|||||||||10688
1627888590000|2021-08-02 07:16:30|1867||1867||1867||1867||60
1627888600000|2021-08-02 07:16:40|1867.5||1867.5||1867.5||1867.5||0
1627888610000|2021-08-02 07:16:50|1867|1865|1866.5|1865|1867.5|1865|1866.5|1865|207
1627888620000|2021-08-02 07:17:00|1867.5||1867||1867.5||1867||0
1627888630000|2021-08-02 07:17:10|1867.5|1865.5|1867|1865|1867.5|1865.5|1867|1865|0
1627888640000|2021-08-02 07:17:20|1866.5|1864.5|1866|1864.5|1866.5|1865.5|1866|1863.5|59
1627888650000|2021-08-02 07:17:30|||||||||1761
1627888670000|2021-08-02 07:17:50||1864||1864||1864||1864|0
1627888720000|2021-08-02 07:18:40|1865.5||1865||1865.5||1865||0
1627888750000|2021-08-02 07:19:10|1864.5|1863|1862|1860.5|1864.5|1863|1862|1860.5|579
1627888760000|2021-08-02 07:19:20|||||||||27
1627888770000|2021-08-02 07:19:30|1861.5|1859.5|1861.5|1859.5|1861.5|1859.5|1861.5|1859.5|106
1627888790000|2021-08-02 07:19:50||1859||1858.5||1859||1858.5|0
1627888810000|2021-08-02 07:20:10||1859||1858.5||1859||1858.5|0
1627888860000|2021-08-02 07:21:00|1860|1858|1857.5|1855.5|1860|1858|1857|1855.5|262
1627888880000|2021-08-02 07:21:20|1857|1855|1855.5|1853.5|1857|1855|1855.5|1853|874
1627888890000|2021-08-02 07:21:30|1856|1854|1857|1855.5|1857|1855.5|1856|1854|149
1627888960000|2021-08-02 07:22:40||1855||1854.5||1855||1854|319
1627888970000|2021-08-02 07:22:50||1855||1855||1855.5||1855|0
1627889090000|2021-08-02 07:24:50||1855.5||1856||1856||1855.5|0
1627889100000|2021-08-02 07:25:00|1857.5|1856.5|1857.5|1856|1857.5|1856.5|1857.5|1856|192
1627889130000|2021-08-02 07:25:30|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|285
1627889200000|2021-08-02 07:26:40||1857||1857||1857||1857|16
1627889210000|2021-08-02 07:26:50||1857.5||1857||1857.5||1857|163
1627889220000|2021-08-02 07:27:00|1858|1856.5|1856.5|1855|1858|1856.5|1856.5|1855|499
1627889230000|2021-08-02 07:27:10|1857|1855.5|1857|1855.5|1857|1855.5|1857|1855.5|0
1627889240000|2021-08-02 07:27:20|1856.5|1855|1856.5|1855|1856.5|1855|1856.5|1855|0
1627889270000|2021-08-02 07:27:50||1855.5||1855.5||1855.5||1855.5|0
1627889280000|2021-08-02 07:28:00||1855||1855.5||1855.5||1855|0
1627889330000|2021-08-02 07:28:50|1857|1856|1858.5|1857|1858.5|1857|1857|1856|266
1627889380000|2021-08-02 07:29:40|1859.5|1857.5|1859.5|1857.5|1859.5|1857.5|1859.5|1857.5|187
1627889390000|2021-08-02 07:29:50||1858||1858||1858||1858|0
1627889400000|2021-08-02 07:30:00|1859|1857.5|1859|1857.5|1859|1857.5|1859|1857.5|0
1627889410000|2021-08-02 07:30:10||1858||1858||1858||1858|0
1627889420000|2021-08-02 07:30:20|||||||||16
1627889460000|2021-08-02 07:31:00|1858.5|1857.5|1858.5|1856.5|1859|1857.5|1858|1856.5|364
1627889470000|2021-08-02 07:31:10||1857||1857||1857||1857|0
1627889480000|2021-08-02 07:31:20|1858|1856.5|1857|1855.5|1858|1856.5|1857|1855.5|253
1627889490000|2021-08-02 07:31:30|1856.5||1857||1857||1856.5||0
1627889590000|2021-08-02 07:33:10|1856.5|1855|1855.5|1853|1856.5|1855|1855.5|1852.5|707
1627889610000|2021-08-02 07:33:30|1855||1854.5||1855||1854.5||0
1627889630000|2021-08-02 07:33:50|1854||1854||1854||1854||0
1627889710000|2021-08-02 07:35:10|1854.5|1853.5|1854.5|1853|1855|1854|1854.5|1853|347
1627889730000|2021-08-02 07:35:30|1854|1852|1853.5|1852|1854|1852.5|1853.5|1852|217
1627889740000|2021-08-02 07:35:40||1853||1853||1853||1853|0
1627889750000|2021-08-02 07:35:50|1854||1854.5||1854.5||1854||108
1627889760000|2021-08-02 07:36:00|1855|1853.5|1857|1854.5|1857|1854.5|1855|1853.5|185
1627889770000|2021-08-02 07:36:10|1856.5||1856.5||1856.5||1856.5||0
1627889790000|2021-08-02 07:36:30|1857||1856.5||1857||1856.5||0
1627889800000|2021-08-02 07:36:40|1857||1856.5||1857||1856.5||0
1627889810000|2021-08-02 07:36:50|1857||1857||1857||1857||0
1627889880000|2021-08-02 07:38:00|1856.5||1856.5||1856.5||1856.5||0
1627889930000|2021-08-02 07:38:50|1857|1855|1857.5|1856|1857.5|1856.5|1857|1855|26
1627889940000|2021-08-02 07:39:00||1856.5||1856||1856.5||1856|0
1627889970000|2021-08-02 07:39:30|1858|1856.5|1858|1857|1858|1857|1858|1856.5|34
1627890020000|2021-08-02 07:40:20|||||||||2
1627890050000|2021-08-02 07:40:50|1857.5|1856.5|1858.5|1857|1858.5|1857|1857|1856|364
1627890060000|2021-08-02 07:41:00|1858|1856.5|1857.5|1856|1858|1856.5|1857.5|1856|250
1627890070000|2021-08-02 07:41:10|1858.5|1856.5|1858.5|1857|1858.5|1857|1858.5|1856.5|125
1627890110000|2021-08-02 07:41:50|1859|1857.5|1859.5|1857.5|1860|1859|1859|1857.5|1369
1627890120000|2021-08-02 07:42:00|1859|1857|1858.5|1857|1859|1857|1858.5|1857|130
1627890130000|2021-08-02 07:42:10|1858|1856|1857.5|1855|1858|1856|1856.5|1855|574
1627890140000|2021-08-02 07:42:20||1855.5||1856||1856||1855.5|0
1627890230000|2021-08-02 07:43:50|||||||||270
1627890270000|2021-08-02 07:44:30|||||||||5
1627890300000|2021-08-02 07:45:00|1858|1856.5|1859|1857.5|1859|1857.5|1858|1856.5|470
1627890310000|2021-08-02 07:45:10|1859.5|1858|1861.5|1860|1861.5|1860|1859.5|1857.5|1426
1627890320000|2021-08-02 07:45:20||1860.5||1860.5||1860.5||1860.5|167
1627890330000|2021-08-02 07:45:30|1861|1860|1860|1859|1861.5|1860|1860|1858.5|730
1627890340000|2021-08-02 07:45:40|1861|1859.5|1861.5|1859.5|1861.5|1859.5|1861|1859.5|156
1627890350000|2021-08-02 07:45:50|1861|1859|1861|1859|1861|1859|1861|1859|0
1627890360000|2021-08-02 07:46:00|1860.5|1860.5|1860.5|1859|1860.5|1860.5|1860.5|1859|113
1627890380000|2021-08-02 07:46:20|1861||1861||1861||1861||0
1627890390000|2021-08-02 07:46:30|||||||||57
1627890450000|2021-08-02 07:47:30||1859.5||1859||1859.5||1859|0
1627890460000|2021-08-02 07:47:40||1859.5||1859||1859.5||1859|125
1627890480000|2021-08-02 07:48:00|1861.5|1859|1861.5|1859|1861.5|1859|1861.5|1859|10
1627890490000|2021-08-02 07:48:10|1861|1858.5|1861.5|1859|1861.5|1859|1861|1858.5|0
1627890520000|2021-08-02 07:48:40|1861|1859.5|1861.5|1859.5|1861.5|1859.5|1861|1859|0
1627890590000|2021-08-02 07:49:50|1861|1859|1861|1859|1861|1859|1861|1859|0
1627890610000|2021-08-02 07:50:10|1861.5|1859.5|1861|1859.5|1861.5|1859.5|1861|1859.5|272
1627890620000|2021-08-02 07:50:20|1861.5|1860|1861|1859.5|1861.5|1860|1861|1859.5|0
1627890700000|2021-08-02 07:51:40|1861.5|1860|1861|1859.5|1861.5|1860|1861|1859.5|0
1627890780000|2021-08-02 07:53:00|1861.5|1860|1862|1860.5|1864|1862|1861.5|1860|0
1627890790000|2021-08-02 07:53:10|1862.5|1861|1862.5|1861|1862.5|1861|1862|1860.5|0
1627890810000|2021-08-02 07:53:30|1862|1860.5|1864|1861.5|1864|1861.5|1862|1860.5|1
1627890820000|2021-08-02 07:53:40|1863.5|1861|1863.5|1861|1863.5|1861|1863.5|1861|0
1627890840000|2021-08-02 07:54:00|1864|1861.5|1863.5|1861|1864|1861.5|1863.5|1861|0
1627890860000|2021-08-02 07:54:20||1861.5||1861.5||1861.5||1861.5|0
1627890870000|2021-08-02 07:54:30|1863|1862|1863.5|1862|1863.5|1862|1863|1861.5|0
1627890880000|2021-08-02 07:54:40|1864|1861.5|1864.5|1862.5|1864.5|1862.5|1864|1861.5|0
1627890890000|2021-08-02 07:54:50|1864|1862|1864|1862.5|1864|1862.5|1863.5|1862|0
1627890910000|2021-08-02 07:55:10|1863.5|1862|1863.5|1862|1863.5|1862|1863.5|1862|0
1627890990000|2021-08-02 07:56:30|1864|1860.5|1861.5|1860|1864|1861|1861.5|1860|200
1627891000000|2021-08-02 07:56:40|1862|1860.5|1862.5|1860.5|1862.5|1860.5|1862|1860.5|0
1627891010000|2021-08-02 07:56:50|1862|1861|1862.5|1861|1862.5|1861|1862|1861|0
1627891020000|2021-08-02 07:57:00|1862|1860.5|1862|1860|1862.5|1860.5|1862|1860|0
1627891060000|2021-08-02 07:57:40|1860.5|1859.5|1860.5|1859|1860.5|1859.5|1860.5|1859|14
1627891070000|2021-08-02 07:57:50|1860|1858.5|1860.5|1858.5|1860.5|1858.5|1860|1858.5|17
1627891080000|2021-08-02 07:58:00|1860|1858|1859.5|1857|1860|1858|1859.5|1857|0
1627891150000|2021-08-02 07:59:10|1860|1857.5|1862.5|1860.5|1862.5|1860.5|1860|1857.5|224
1627891160000|2021-08-02 07:59:20|1862|1860|1862.5|1860.5|1862.5|1860.5|1862|1860|0
1627891190000|2021-08-02 07:59:50|1862|1860|1862.5|1860.5|1862.5|1860.5|1862|1860|0
1627891200000|2021-08-02 08:00:00|1862|1860|1861.5|1859|1862.5|1860.5|1861.5|1859|18
1627891270000|2021-08-02 08:01:10|1861|1858.5|1861.5|1859|1861.5|1859.5|1861|1858.5|0
1627891280000|2021-08-02 08:01:20|1861|1858.5|1861|1859|1861.5|1859.5|1861|1858.5|0
1627891290000|2021-08-02 08:01:30|1862|1859.5|1862.5|1860.5|1862.5|1860.5|1862|1859.5|125
1627891320000|2021-08-02 08:02:00|1862|1860|1862.5|1859.5|1862.5|1860|1862|1859.5|0
1627891330000|2021-08-02 08:02:10|1862|1859|1862|1859|1862.5|1860|1862|1859|0
1627891340000|2021-08-02 08:02:20|1862.5|1859.5|1862|1859.5|1862.5|1859.5|1862|1859.5|0
1627891350000|2021-08-02 08:02:30|1862.5|1860|1862.5|1860|1862.5|1860|1862.5|1860|0
1627891380000|2021-08-02 08:03:00|1862|1859.5|1862|1860|1862|1860|1862|1859.5|0
1627891400000|2021-08-02 08:03:20||1860||1860||1860||1860|0
1627891440000|2021-08-02 08:04:00||1860.5||1860||1860.5||1860|17
1627891480000|2021-08-02 08:04:40||1860.5||1860.5||1860.5||1860.5|0
1627891510000|2021-08-02 08:05:10|1861.5|1860|1860|1858|1861.5|1860.5|1859|1856.5|2863
1627891520000|2021-08-02 08:05:20|1859.5|1857.5|1861|1859.5|1861|1859.5|1859|1857.5|719
1627891550000|2021-08-02 08:05:50|1861.5|1860|1864|1862|1864|1862|1861.5|1860|142
1627891590000|2021-08-02 08:06:30|||||||||50
1627891610000|2021-08-02 08:06:50||1862.5||1862||1862.5||1862|1
1627891620000|2021-08-02 08:07:00||1862.5||1862.5||1862.5||1862.5|0
1627891630000|2021-08-02 08:07:10|1864.5|1863|1866|1864|1867|1864|1864|1862.5|1105
1627891670000|2021-08-02 08:07:50|1866.5|1864.5|1866|1864.5|1867|1865.5|1865.5|1864|603
1627891680000|2021-08-02 08:08:00|1867||1867||1867||1867||73
1627891700000|2021-08-02 08:08:20|1866|1864|1865|1862.5|1867|1864|1864.5|1862.5|659
1627891710000|2021-08-02 08:08:30|1865.5|1863|1865.5|1863|1865.5|1863|1865|1862.5|0
1627891740000|2021-08-02 08:09:00||1863.5||1863.5||1863.5||1863.5|0
1627891760000|2021-08-02 08:09:20|||||||||87
1627891790000|2021-08-02 08:09:50|||||||||67
1627891870000|2021-08-02 08:11:10|1865|1863|1863.5|1862|1865|1863|1863.5|1862|381
1627891880000|2021-08-02 08:11:20|||||||||356
1627892020000|2021-08-02 08:13:40|||||||||485
1627892090000|2021-08-02 08:14:50||1862.5||1862||1862.5||1862|0
1627892100000|2021-08-02 08:15:00|1864|1862.5|1864.5|1863|1864.5|1863.5|1864|1862.5|167
1627892110000|2021-08-02 08:15:10||1862.5||1863||1863||1862.5|0
1627892150000|2021-08-02 08:15:50|1865|1863.5|1865|1863.5|1865|1863.5|1865|1863.5|29
1627892160000|2021-08-02 08:16:00||1863||1863||1863||1863|0
1627892170000|2021-08-02 08:16:10|1864|1862.5|1863.5|1862|1864|1862.5|1862.5|1862|845
1627892220000|2021-08-02 08:17:00|1864|1862.5|1864.5|1863|1864.5|1863|1864|1862.5|264
1627892280000|2021-08-02 08:18:00|1864||1864.5||1864.5||1864||0
1627892340000|2021-08-02 08:19:00|1865.5|1863.5|1866|1864.5|1866|1864.5|1865.5|1863.5|239
1627892360000|2021-08-02 08:19:20|1865.5|1864|1864|1862.5|1865.5|1864|1864|1862.5|1656
1627892370000|2021-08-02 08:19:30|1864.5|1863|1864|1863.5|1864.5|1863.5|1864|1863|271
1627892380000|2021-08-02 08:19:40|1864.5||1864.5||1864.5||1864.5||67
1627892390000|2021-08-02 08:19:50|||||||||65
1627892400000|2021-08-02 08:20:00|1865|1864|1864.5|1863.5|1865|1864|1864.5|1863.5|187
1627892410000|2021-08-02 08:20:10|1864|1862.5|1863.5|1862.5|1864|1862.5|1863.5|1862.5|599
1627892420000|2021-08-02 08:20:20|1863|1862|1862.5|1861.5|1863|1862|1862.5|1861|198
1627892440000|2021-08-02 08:20:40|1862||1862||1862.5||1862||223
1627892450000|2021-08-02 08:20:50|1863|1861|1862|1861|1863|1861.5|1861.5|1861|466
1627892490000|2021-08-02 08:21:30|1862.5|1861.5|1863.5|1862|1863.5|1862|1862.5|1861.5|880
1627892520000|2021-08-02 08:22:00|||||||||122
1627892580000|2021-08-02 08:23:00|1863||1863.5||1863.5||1863||0
1627892640000|2021-08-02 08:24:00|1864|1862.5|1863.5|1862|1864|1862.5|1863.5|1862|169
1627892710000|2021-08-02 08:25:10|1864|1862.5|1864|1862.5|1864|1862.5|1864|1862|203
1627892720000|2021-08-02 08:25:20|||||||||455
1627892730000|2021-08-02 08:25:30|||||||||1752
1627892750000|2021-08-02 08:25:50|1863.5|1862|1864|1862|1864|1862|1863.5|1862|119
1627892820000|2021-08-02 08:27:00|1863|1861.5|1862|1860.5|1863|1862|1861.5|1860.5|1523
1627892830000|2021-08-02 08:27:10||1861||1860.5||1861||1860.5|0
1627892850000|2021-08-02 08:27:30||1861||1861||1861||1861|0
1627892860000|2021-08-02 08:27:40||1860.5||1861||1861||1860.5|0
1627892910000|2021-08-02 08:28:30|1861.5|1860.5|1861.5|1860.5|1862|1860.5|1861.5|1860.5|180
1627892970000|2021-08-02 08:29:30|1861|1860|1861|1860|1861|1860|1861|1860|660
1627892980000|2021-08-02 08:29:40||1859.5||1859.5||1859.5||1859.5|0
1627892990000|2021-08-02 08:29:50|||||||||64
1627893000000|2021-08-02 08:30:00|1860.5|1860|1862|1861|1862|1861|1860.5|1860|263
1627893050000|2021-08-02 08:30:50|||||||||176
1627893090000|2021-08-02 08:31:30|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|236
1627893100000|2021-08-02 08:31:40||1860||1860||1860||1860|0
1627893120000|2021-08-02 08:32:00|1861|1859.5|1860.5|1859|1861|1859.5|1860|1858.5|1132
1627893260000|2021-08-02 08:34:20|1861|1859.5|1862|1860.5|1862|1861|1861|1859.5|339
1627893270000|2021-08-02 08:34:30||1860||1860||1860||1860|0
1627893280000|2021-08-02 08:34:40|1862.5|1860.5|1862.5|1861|1862.5|1861|1862|1860.5|131
1627893310000|2021-08-02 08:35:10|1863|1861.5|1863|1861|1864|1862|1863|1861|476
1627893320000|2021-08-02 08:35:20|1863.5|1861.5|1863|1862|1864|1862|1863|1861.5|43
1627893360000|2021-08-02 08:36:00|1862.5|1862.5|1862|1860.5|1862.5|1862.5|1861.5|1860.5|875
1627893370000|2021-08-02 08:36:10|1862.5|1861|1862.5|1861|1862.5|1861|1862.5|1861|0
1627893430000|2021-08-02 08:37:10|1863|1861.5|1863|1861.5|1863|1861.5|1863|1861.5|13
1627893440000|2021-08-02 08:37:20||1862||1862||1862||1862|0
1627893580000|2021-08-02 08:39:40|||||||||70
1627893590000|2021-08-02 08:39:50|||||||||63
1627893610000|2021-08-02 08:40:10|||||||||18
1627893680000|2021-08-02 08:41:20|1862.5|1861.5|1862|1860|1863|1861.5|1862|1860|667
1627893690000|2021-08-02 08:41:30|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|0
1627893740000|2021-08-02 08:42:20|1861|1860|1861.5|1860|1861.5|1860|1860.5|1860|820
1627893770000|2021-08-02 08:42:50|1861|1859.5|1859.5|1858|1861|1859.5|1859.5|1857.5|235
1627893800000|2021-08-02 08:43:20|1859|1857.5|1858.5|1857.5|1859|1857.5|1858.5|1857.5|500
1627893860000|2021-08-02 08:44:20|||||||||97
1627893870000|2021-08-02 08:44:30||1857||1857||1857||1857|0
1627893930000|2021-08-02 08:45:30|1858||1858||1858||1858||0
1627893960000|2021-08-02 08:46:00|1857.5|1857.5|1858|1857|1858|1857.5|1857.5|1857|374
1627894030000|2021-08-02 08:47:10|1857.5|1856.5|1857.5|1856|1857.5|1856.5|1857.5|1855.5|172
1627894050000|2021-08-02 08:47:30|||||||||4000
1627894080000|2021-08-02 08:48:00|||||||||6607
1627894120000|2021-08-02 08:48:40|1857||1857||1857||1857||3
1627894130000|2021-08-02 08:48:50|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|88
1627894170000|2021-08-02 08:49:30|||||||||38
1627894190000|2021-08-02 08:49:50|||||||||64
1627894200000|2021-08-02 08:50:00|1856|1855|1856|1855|1856|1855|1856|1855|149
1627894220000|2021-08-02 08:50:20|||||||||912
1627894380000|2021-08-02 08:53:00|1855.5|1854.5|1855.5|1854|1856|1854.5|1855|1853.5|247
1627894390000|2021-08-02 08:53:10|1855|1853.5|1855|1853.5|1855|1854|1855|1853.5|0
1627894410000|2021-08-02 08:53:30|1854.5|1853|1854|1853|1854.5|1853|1854|1853|0
1627894440000|2021-08-02 08:54:00|1853.5|1852.5|1855|1853.5|1855|1854|1853.5|1852.5|1396
1627894450000|2021-08-02 08:54:10|1854.5|1854|1858|1856|1858.5|1857|1854.5|1854|2739
1627894460000|2021-08-02 08:54:20|1857.5|1855|1857|1856|1857.5|1856|1856.5|1855|1110
1627894470000|2021-08-02 08:54:30||1855.5||1855.5||1855.5||1855.5|97
1627894480000|2021-08-02 08:54:40|1856.5|1855|1855.5|1853.5|1856.5|1855|1855.5|1853.5|746
1627894490000|2021-08-02 08:54:50|1855|1853|1856.5|1855|1856.5|1855|1855|1853|676
1627894500000|2021-08-02 08:55:00|1857|1855.5|1857|1855|1857.5|1856|1856.5|1855|168
1627894520000|2021-08-02 08:55:20|1857.5|1855.5|1857.5|1856|1857.5|1856|1857.5|1855.5|0
1627894550000|2021-08-02 08:55:50|1857||1857||1857||1857||0
1627894560000|2021-08-02 08:56:00|1856.5|1855.5|1855|1854.5|1856.5|1855.5|1855|1854.5|1461
1627894570000|2021-08-02 08:56:10||1853.5||1854||1854||1853.5|94
1627894590000|2021-08-02 08:56:30|1855.5|1854.5|1856|1854.5|1856|1855|1855.5|1854.5|31
1627894600000|2021-08-02 08:56:40|1855.5|1854|1855.5|1854|1855.5|1854|1855.5|1854|140
1627894780000|2021-08-02 08:59:40|||||||||160
1627894790000|2021-08-02 08:59:50|||||||||64
1627894800000|2021-08-02 09:00:00|1855|1854.5|1855.5|1854.5|1856|1855.5|1855|1854.5|143
1627894810000|2021-08-02 09:00:10|1856|1855|1856|1855|1856|1855|1856|1855|100
1627894840000|2021-08-02 09:00:40|1855.5|1854.5|1855|1854.5|1855.5|1854.5|1855|1854.5|295
1627894860000|2021-08-02 09:01:00|||||||||220
1627894920000|2021-08-02 09:02:00|||||||||203
1627894940000|2021-08-02 09:02:20||1854||1854||1854||1854|178
1627894980000|2021-08-02 09:03:00|||||||||211
1627894990000|2021-08-02 09:03:10|1855.5|1854.5|1855.5|1854.5|1856|1854.5|1855.5|1854|327
1627895040000|2021-08-02 09:04:00|1856|1855|1857.5|1856|1857.5|1856|1856|1854.5|181
1627895050000|2021-08-02 09:04:10|1858|1856.5|1858.5|1857|1859|1857|1858|1856.5|89
1627895070000|2021-08-02 09:04:30|1859|1857.5|1859|1857.5|1859|1857.5|1859|1857.5|0
1627895080000|2021-08-02 09:04:40|1858.5|1857|1858.5|1857|1858.5|1857|1858.5|1857|0
1627895110000|2021-08-02 09:05:10|||||||||1
1627895160000|2021-08-02 09:06:00|1858|1857.5|1858.5|1857|1859|1857.5|1858|1857|194
1627895190000|2021-08-02 09:06:30|1858|1856.5|1855.5|1854|1858.5|1856.5|1855|1854|1906
1627895200000|2021-08-02 09:06:40||1854.5||1854||1854.5||1854|0
1627895230000|2021-08-02 09:07:10|||||||||22
1627895240000|2021-08-02 09:07:20|1855||1855||1855||1855||245
1627895310000|2021-08-02 09:08:30|1855.5|1854.5|1855.5|1854.5|1856.5|1854.5|1855|1854|852
1627895320000|2021-08-02 09:08:40||1854||1854||1854||1854|0
1627895340000|2021-08-02 09:09:00|1856|1854.5|1856.5|1855.5|1857|1855.5|1856|1854.5|152
1627895350000|2021-08-02 09:09:10|1856|1854.5|1856|1854.5|1856.5|1854.5|1856|1854.5|118
1627895360000|2021-08-02 09:09:20||1855||1855||1855||1855|0
1627895390000|2021-08-02 09:09:50|||||||||65
1627895400000|2021-08-02 09:10:00|1856.5|1855.5|1857|1855.5|1857|1855.5|1856.5|1855.5|109
1627895410000|2021-08-02 09:10:10|1856.5|1855|1856.5|1855|1856.5|1855|1856.5|1855|0
1627895460000|2021-08-02 09:11:00|||||||||22
1627895490000|2021-08-02 09:11:30|||||||||10
1627895520000|2021-08-02 09:12:00|1856|1854.5|1854.5|1853.5|1856|1854.5|1854.5|1853.5|1585
1627895530000|2021-08-02 09:12:10|||||||||17
1627895560000|2021-08-02 09:12:40|1854|1853|1852|1850.5|1854|1853|1852|1850.5|938
1627895580000|2021-08-02 09:13:00|1852.5|1851|1853|1852|1854|1852.5|1852.5|1850.5|1504
1627895600000|2021-08-02 09:13:20||1852.5||1852.5||1852.5||1852.5|0
1627895640000|2021-08-02 09:14:00|||||||||5
1627895650000|2021-08-02 09:14:10||1852||1852||1852||1852|91
1627895670000|2021-08-02 09:14:30|||||||||12
1627895710000|2021-08-02 09:15:10|||||||||71
1627895720000|2021-08-02 09:15:20|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|51
1627895730000|2021-08-02 09:15:30|1854|1853|1854|1853|1854.5|1853|1854|1853|78
1627895760000|2021-08-02 09:16:00||1853.5||1853.5||1853.5||1853.5|46
1627895770000|2021-08-02 09:16:10|||||||||10
1627895810000|2021-08-02 09:16:50|1854.5|1854|1855.5|1854|1855.5|1854|1854.5|1854|131
1627895820000|2021-08-02 09:17:00|1855|1854.5|1854.5|1853.5|1855|1854.5|1854.5|1853.5|2050
1627895830000|2021-08-02 09:17:10|1854|1853|1854.5|1853|1854.5|1853|1853.5|1852.5|88
1627895880000|2021-08-02 09:18:00|||||||||214
1627895900000|2021-08-02 09:18:20|1854||1854||1854||1854||0
1627895910000|2021-08-02 09:18:30|||||||||155
1627895920000|2021-08-02 09:18:40|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|120
1627895930000|2021-08-02 09:18:50|1854|1853|1854.5|1853|1854.5|1853|1854|1853|132
1627895940000|2021-08-02 09:19:00|||||||||2
1627895960000|2021-08-02 09:19:20|1854|1852.5|1853.5|1852.5|1854|1852.5|1853.5|1852.5|135
1627895970000|2021-08-02 09:19:30|1853|1852|1853|1852|1853|1852|1853|1852|413
1627895990000|2021-08-02 09:19:50|||||||||65
1627896000000|2021-08-02 09:20:00|1853.5|1852.5|1854.5|1853|1854.5|1853.5|1853.5|1852.5|304
1627896010000|2021-08-02 09:20:10|1855|1853.5|1855.5|1853.5|1855.5|1853.5|1855|1853.5|4
1627896050000|2021-08-02 09:20:50||1854||1853.5||1854||1853.5|0
1627896060000|2021-08-02 09:21:00|1855||1855||1855||1855||410
1627896130000|2021-08-02 09:22:10|||||||||25
1627896200000|2021-08-02 09:23:20|1854.5|1853|1853.5|1852|1854.5|1853|1853.5|1852|537
1627896260000|2021-08-02 09:24:20|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1627896290000|2021-08-02 09:24:50|1853.5|1852|1854|1852.5|1854|1852.5|1853.5|1852|0
1627896360000|2021-08-02 09:26:00|1853.5|1853.5|1854|1853.5|1854|1853.5|1853.5|1853.5|135
1627896370000|2021-08-02 09:26:10|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|194
1627896390000|2021-08-02 09:26:30|1854|1853|1854|1853|1854|1853|1854|1853|100
1627896410000|2021-08-02 09:26:50|1854.5|1853.5|1855.5|1853.5|1855.5|1854|1854.5|1853.5|203
1627896420000|2021-08-02 09:27:00|1855||1855.5||1855.5||1855||0
1627896440000|2021-08-02 09:27:20|||||||||1
1627896510000|2021-08-02 09:28:30|||||||||15
1627896550000|2021-08-02 09:29:10|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|940
1627896590000|2021-08-02 09:29:50|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|352
1627896600000|2021-08-02 09:30:00|1854|1853|1854.5|1853|1854.5|1853|1854|1852.5|360
1627896610000|2021-08-02 09:30:10||1853.5||1853.5||1853.5||1853.5|0
1627896700000|2021-08-02 09:31:40||1854||1853.5||1854||1853.5|209
1627896710000|2021-08-02 09:31:50|||||||||159
1627896720000|2021-08-02 09:32:00|1855|1854|1855.5|1854.5|1855.5|1854.5|1855|1853.5|442
1627896730000|2021-08-02 09:32:10||1855||1854.5||1855||1854.5|39
1627896750000|2021-08-02 09:32:30|1855|1854|1854.5|1853.5|1855.5|1854|1854.5|1853.5|743
1627896790000|2021-08-02 09:33:10|||||||||135
1627896840000|2021-08-02 09:34:00|||||||||76
1627896960000|2021-08-02 09:36:00||1854||1853.5||1854||1853.5|50
1627897010000|2021-08-02 09:36:50|1854||1854||1854||1854||1
1627897020000|2021-08-02 09:37:00|||||||||82
1627897070000|2021-08-02 09:37:50|1854.5||1855||1855||1854||1272
1627897080000|2021-08-02 09:38:00|1855.5|1854|1855.5|1854.5|1856|1855|1855.5|1854|633
1627897140000|2021-08-02 09:39:00|||||||||135
1627897190000|2021-08-02 09:39:50|||||||||66
1627897210000|2021-08-02 09:40:10|1855|1854|1854|1852.5|1855|1854|1853.5|1852|1167
1627897260000|2021-08-02 09:41:00|||||||||135
1627897420000|2021-08-02 09:43:40||1853||1853||1853||1853|1
1627897450000|2021-08-02 09:44:10|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|304
1627897460000|2021-08-02 09:44:20|||||||||71
1627897520000|2021-08-02 09:45:20|1855|1854|1855.5|1854.5|1855.5|1854.5|1855|1854|43
1627897530000|2021-08-02 09:45:30|1856||1855.5||1856.5||1855.5||0
1627897540000|2021-08-02 09:45:40|||||||||76
1627897570000|2021-08-02 09:46:10|1856|1855|1856|1855|1856|1855|1856|1855|31
1627897580000|2021-08-02 09:46:20|1856.5|1855.5|1863|1862|1863|1862|1856|1855.5|22939
1627897590000|2021-08-02 09:46:30||1862.5||1862.5||1862.5||1862.5|0
1627897600000|2021-08-02 09:46:40||1862||1862||1862||1862|145
1627897610000|2021-08-02 09:46:50|||||||||256
1627897620000|2021-08-02 09:47:00|||||||||27
1627897640000|2021-08-02 09:47:20|1863.5|1862.5|1864.5|1863|1864.5|1863|1863.5|1862|417
1627897690000|2021-08-02 09:48:10|1864|1862.5|1864|1862.5|1864|1862.5|1864|1862.5|4829
1627897780000|2021-08-02 09:49:40|||||||||1919
1627897790000|2021-08-02 09:49:50|||||||||66
1627897800000|2021-08-02 09:50:00|||||||||137
1627897850000|2021-08-02 09:50:50|1864.5|1863|1866.5|1865|1867|1865|1864.5|1862.5|726
1627897880000|2021-08-02 09:51:20|1867|1865.5|1866|1864.5|1867.5|1866|1866|1864.5|2704
1627897900000|2021-08-02 09:51:40|1865.5|1864|1865|1863.5|1865.5|1864.5|1865|1863.5|384
1627897960000|2021-08-02 09:52:40||1864||1863.5||1864||1863.5|1
1627898010000|2021-08-02 09:53:30|1864.5|1863|1864|1863|1864.5|1863|1864|1863|236
1627898020000|2021-08-02 09:53:40|1864.5|1862.5|1863|1862.5|1864.5|1862.5|1863|1862.5|1555
1627898030000|2021-08-02 09:53:50|||||||||100
1627898040000|2021-08-02 09:54:00|1862.5|1862|1862|1861.5|1863.5|1862.5|1862|1861.5|2984
1627898050000|2021-08-02 09:54:10|1862.5|1862|1863.5|1862|1863.5|1862|1862.5|1862|919
1627898160000|2021-08-02 09:56:00|1864|1862.5|1864|1863|1865|1864|1864|1862|1460
1627898180000|2021-08-02 09:56:20||1863.5||1863||1863.5||1863|330
1627898270000|2021-08-02 09:57:50|1864.5|1863.5|1864|1863|1865|1864|1864|1863|518
1627898340000|2021-08-02 09:59:00|||||||||43
1627898380000|2021-08-02 09:59:40|1863.5|1862.5|1864|1863|1864|1863|1863.5|1862.5|740
1627898390000|2021-08-02 09:59:50|||||||||66
1627898450000|2021-08-02 10:00:50|1863.5||1864||1864||1863.5||1
1627898490000|2021-08-02 10:01:30||1863.5||1863.5||1863.5||1863.5|439
1627898500000|2021-08-02 10:01:40||1863||1863||1863.5||1863|205
1627898510000|2021-08-02 10:01:50||1863.5||1863.5||1863.5||1863|254
1627898550000|2021-08-02 10:02:30|||||||||452
1627898580000|2021-08-02 10:03:00|1864.5|1864|1868|1867|1868|1867|1864.5|1864|1868
1627898600000|2021-08-02 10:03:20|1867.5|1866.5|1866|1865.5|1867.5|1866.5|1866|1865.5|1164
1627898610000|2021-08-02 10:03:30|1866.5|1866|1866.5|1866|1866.5|1866|1866.5|1866|359
1627898620000|2021-08-02 10:03:40|1867||1867||1867||1867||125
1627898630000|2021-08-02 10:03:50|1867.5|1866.5|1868|1867.5|1868|1867.5|1867.5|1866.5|347
1627898640000|2021-08-02 10:04:00|1868.5|1868|1868|1867.5|1869.5|1868|1868|1867.5|884
1627898650000|2021-08-02 10:04:10|||||||||5
1627898680000|2021-08-02 10:04:40||1867||1867||1867||1866.5|623
1627898690000|2021-08-02 10:04:50|1868.5|1867.5|1870|1868.5|1870|1868.5|1868|1867|1040
1627898700000|2021-08-02 10:05:00|1870.5|1869|1871|1869.5|1871.5|1869.5|1870.5|1869|0
1627898720000|2021-08-02 10:05:20|1870|1869|1870|1868.5|1870|1869|1868.5|1867|1998
1627898770000|2021-08-02 10:06:10|1869.5|1868|1868.5|1867|1869.5|1868|1868.5|1867|530
1627898780000|2021-08-02 10:06:20||1867.5||1867.5||1867.5||1867.5|0
1627898810000|2021-08-02 10:06:50|1869|1868|1870|1868.5|1870|1868.5|1869|1868|90
1627898840000|2021-08-02 10:07:20|1869.5||1869.5||1869.5||1869.5||0
1627898850000|2021-08-02 10:07:30|1870|1869|1869.5|1868.5|1870.5|1869.5|1869.5|1868.5|560
1627898860000|2021-08-02 10:07:40|1870||1870||1870||1870||101
1627898900000|2021-08-02 10:08:20|||||||||4
1627898960000|2021-08-02 10:09:20|1869.5|1869|1869.5|1868|1869.5|1869|1868.5|1868|652
1627898970000|2021-08-02 10:09:30||1868.5||1868.5||1868.5||1868.5|0
1627898990000|2021-08-02 10:09:50||1868||1868||1868||1868|66
1627899000000|2021-08-02 10:10:00||1868.5||1868.5||1868.5||1868.5|0
1627899020000|2021-08-02 10:10:20|1869|1868|1869|1868|1869|1868|1869|1868|226
1627899090000|2021-08-02 10:11:30|||||||||50
1627899180000|2021-08-02 10:13:00|1868.5||1869||1869||1868.5||0
1627899210000|2021-08-02 10:13:30|1868.5|1867.5|1867|1866|1868.5|1867.5|1866.5|1865.5|748
1627899220000|2021-08-02 10:13:40|1867.5|1866.5|1867|1866|1867.5|1866.5|1866.5|1866|743
1627899230000|2021-08-02 10:13:50|1866|1865.5|1866.5|1865|1866.5|1865.5|1866|1865|443
1627899240000|2021-08-02 10:14:00|1866||1866||1866||1866||0
1627899360000|2021-08-02 10:16:00|1866.5|1865.5|1867.5|1866.5|1867.5|1866.5|1866.5|1865.5|818
1627899380000|2021-08-02 10:16:20|||||||||229
1627899390000|2021-08-02 10:16:30|||||||||12
1627899440000|2021-08-02 10:17:20|1867|1866|1866|1865|1867|1866|1866|1865|307
1627899540000|2021-08-02 10:19:00|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864.5|136
1627899550000|2021-08-02 10:19:10|1865|1864|1866|1864.5|1866|1864.5|1863|1862|1087
1627899590000|2021-08-02 10:19:50|||||||||66
1627899610000|2021-08-02 10:20:10|1865.5|1864|1863.5|1862.5|1865.5|1864.5|1863.5|1862.5|1714
1627899620000|2021-08-02 10:20:20|1864|1862|1864.5|1863|1864.5|1863.5|1864|1861.5|238
1627899640000|2021-08-02 10:20:40||1862.5||1862.5||1862.5||1862.5|0
1627899700000|2021-08-02 10:21:40|1865.5|1863|1865.5|1864.5|1865.5|1864.5|1865.5|1863|361
1627899750000|2021-08-02 10:22:30|1865|1864|1864.5|1863|1865|1864|1862.5|1861|1894
1627899760000|2021-08-02 10:22:40||1863.5||1863||1863.5||1863|0
1627899770000|2021-08-02 10:22:50||1863.5||1863.5||1863.5||1863.5|0
1627899780000|2021-08-02 10:23:00||1863||1863||1863||1863|0
1627899830000|2021-08-02 10:23:50|1865|1863.5|1865|1863.5|1865.5|1864.5|1865|1863.5|133
1627899840000|2021-08-02 10:24:00|1864.5|1863|1864.5|1863|1864.5|1863.5|1864.5|1863|0
1627899890000|2021-08-02 10:24:50|1864||1864||1864||1864||32
1627900110000|2021-08-02 10:28:30|1864.5|1863.5|1864.5|1863|1864.5|1863.5|1864.5|1863|172
1627900130000|2021-08-02 10:28:50|1864||1864.5||1864.5||1864||0
1627900140000|2021-08-02 10:29:00|1864||1864.5||1864.5||1864||0
1627900190000|2021-08-02 10:29:50|||||||||1
1627900210000|2021-08-02 10:30:10|1865|1863.5|1865|1863.5|1865|1863.5|1865|1863.5|0
1627900220000|2021-08-02 10:30:20|1864.5|1863|1863.5|1862.5|1864.5|1863|1863.5|1862.5|452
1627900230000|2021-08-02 10:30:30|1864|1862|1863|1861.5|1864|1862|1863|1861.5|108
1627900250000|2021-08-02 10:30:50|1862.5||1862.5||1862.5||1862.5||0
1627900280000|2021-08-02 10:31:20|||||||||8
1627900430000|2021-08-02 10:33:50|||||||||40
1627900450000|2021-08-02 10:34:10|||||||||246
1627900510000|2021-08-02 10:35:10|1862|1861|1862|1860.5|1862|1861|1862|1860|130
1627900640000|2021-08-02 10:37:20|1861.5||1861.5||1861.5||1861.5||0
1627900680000|2021-08-02 10:38:00|1862|1861|1865|1864|1865.5|1864.5|1862|1860.5|6574
1627900690000|2021-08-02 10:38:10|1864.5|1863|1864|1862.5|1864.5|1863|1864|1862.5|550
1627900700000|2021-08-02 10:38:20||1863||1863||1863||1863|0
1627900770000|2021-08-02 10:39:30|||||||||19
1627900780000|2021-08-02 10:39:40|||||||||75
1627900790000|2021-08-02 10:39:50|||||||||1
1627900800000|2021-08-02 10:40:00||1863.5||1863.5||1863.5||1863.5|34
1627900820000|2021-08-02 10:40:20|1864.5|1864|1864.5|1864|1865|1864|1864.5|1864|177
1627900840000|2021-08-02 10:40:40||1863.5||1863.5||1863.5||1863.5|0
1627900880000|2021-08-02 10:41:20||1864||1863.5||1864||1863.5|164
1627900910000|2021-08-02 10:41:50|1864|1863|1864|1862.5|1864|1863|1864|1862.5|355
1627900970000|2021-08-02 10:42:50|||||||||18
1627901040000|2021-08-02 10:44:00|1863.5|1862|1863|1862|1863.5|1862|1862|1860.5|456
1627901120000|2021-08-02 10:45:20|||||||||100
1627901130000|2021-08-02 10:45:30|1862.5|1861.5|1862.5|1861|1863|1861.5|1862.5|1861|159
1627901180000|2021-08-02 10:46:20|1862||1861.5||1862||1861.5||42
1627901200000|2021-08-02 10:46:40||1860.5||1860.5||1860.5||1860.5|80
1627901230000|2021-08-02 10:47:10|1861||1861.5||1861.5||1861||107
1627901270000|2021-08-02 10:47:50|||||||||330
1627901290000|2021-08-02 10:48:10|1861||1861.5||1861.5||1861||82
1627901320000|2021-08-02 10:48:40|1861|1861|1862|1861|1862.5|1861.5|1861|1860.5|876
1627901390000|2021-08-02 10:49:50||1861.5||1861.5||1861.5||1861.5|1
1627901400000|2021-08-02 10:50:00||1861||1861||1861||1861|59
1627901460000|2021-08-02 10:51:00|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|74
1627901500000|2021-08-02 10:51:40|||||||||2
1627901610000|2021-08-02 10:53:30|1861|1860|1861.5|1860|1861.5|1860|1860.5|1859.5|580
1627901630000|2021-08-02 10:53:50||1860.5||1860||1860.5||1860|0
1627901660000|2021-08-02 10:54:20|1862|1860.5|1861.5|1860|1862|1861.5|1861.5|1860|262
1627901690000|2021-08-02 10:54:50|||||||||26
1627901780000|2021-08-02 10:56:20|1861||1861||1861||1861||0
1627901830000|2021-08-02 10:57:10|||||||||346
1627901880000|2021-08-02 10:58:00|||||||||186
1627901910000|2021-08-02 10:58:30|||||||||27
1627901920000|2021-08-02 10:58:40|1860.5|1859.5|1859|1857|1860.5|1859.5|1859|1857|901
1627901990000|2021-08-02 10:59:50|1858.5|1857.5|1855|1854|1859|1858|1855|1853.5|1099
1627902000000|2021-08-02 11:00:00|1854.5|1853.5|1855|1853.5|1855|1853.5|1854.5|1853|1028
1627902060000|2021-08-02 11:01:00||1854||1854||1854||1854|127
1627902090000|2021-08-02 11:01:30||1854.5||1854||1854.5||1854|0
1627902100000|2021-08-02 11:01:40||1854.5||1854.5||1854.5||1854|0
1627902110000|2021-08-02 11:01:50||1854||1854.5||1854.5||1854|0
1627902120000|2021-08-02 11:02:00||1854||1854||1854.5||1854|0
1627902240000|2021-08-02 11:04:00|||||||||54
1627902250000|2021-08-02 11:04:10|1854.5|1853.5|1853.5|1852|1855|1853.5|1853|1852|1914
1627902300000|2021-08-02 11:05:00|||||||||3000
1627902310000|2021-08-02 11:05:10|1853||1853||1853||1852.5||182
1627902360000|2021-08-02 11:06:00|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|343
1627902400000|2021-08-02 11:06:40|||||||||49
1627902430000|2021-08-02 11:07:10|1854.5|1853.5|1855.5|1854.5|1855.5|1854.5|1854.5|1853.5|542
1627902440000|2021-08-02 11:07:20|1856|1855|1856|1854.5|1856|1855|1856|1854.5|0
1627902460000|2021-08-02 11:07:40|1855.5|1855|1854.5|1853.5|1855.5|1855|1854|1853.5|311
1627902480000|2021-08-02 11:08:00|||||||||997
1627902530000|2021-08-02 11:08:50|1855|1854|1856|1854|1856|1855|1855|1854|413
1627902550000|2021-08-02 11:09:10||1854.5||1854.5||1854.5||1854.5|0
1627902580000|2021-08-02 11:09:40|1855.5||1855.5||1855.5||1855.5||0
1627902590000|2021-08-02 11:09:50|1856||1856||1856||1856||13
1627902610000|2021-08-02 11:10:10|||||||||107
1627902660000|2021-08-02 11:11:00|1855.5||1855.5||1855.5||1855.5||0
1627902730000|2021-08-02 11:12:10|||||||||320
1627902760000|2021-08-02 11:12:40|||||||||275
1627902800000|2021-08-02 11:13:20|1855|1854|1854|1853|1855|1854|1854|1853|489
1627902900000|2021-08-02 11:15:00||1853.5||1853||1853.5||1853|0
1627902940000|2021-08-02 11:15:40|1854.5|1853.5|1854.5|1854|1854.5|1854|1854.5|1853.5|194
1627902950000|2021-08-02 11:15:50||1853.5||1853||1853.5||1853|892
1627903000000|2021-08-02 11:16:40||1853.5||1853.5||1853.5||1853.5|0
1627903060000|2021-08-02 11:17:40|1855|1854|1856.5|1855.5|1857|1855.5|1855|1853.5|2355
1627903080000|2021-08-02 11:18:00|1857|1856|1857|1856.5|1857|1856.5|1857|1856|196
1627903090000|2021-08-02 11:18:10|1857.5|1857|1858|1857|1858|1857|1857.5|1857|195
1627903110000|2021-08-02 11:18:30|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|0
1627903120000|2021-08-02 11:18:40|1859|1858|1859|1858.5|1859|1858.5|1859|1858|33
1627903140000|2021-08-02 11:19:00|1858.5|1858|1859|1857.5|1859|1858.5|1858.5|1857.5|375
1627903170000|2021-08-02 11:19:30|1858.5||1858.5||1858.5||1858.5||0
1627903190000|2021-08-02 11:19:50|||||||||13
1627903230000|2021-08-02 11:20:30|||||||||7
1627903270000|2021-08-02 11:21:10|1858|1857|1857|1856|1858|1857|1857|1856|815
1627903280000|2021-08-02 11:21:20|1858|1856.5|1858.5|1857|1858.5|1857.5|1858|1856.5|98
1627903320000|2021-08-02 11:22:00|1858||1858.5||1858.5||1858||0
1627903330000|2021-08-02 11:22:10||1857.5||1857||1857.5||1857|0
1627903410000|2021-08-02 11:23:30||1857.5||1857.5||1857.5||1857.5|0
1627903420000|2021-08-02 11:23:40|1858|1857|1858.5|1857|1858.5|1857|1858|1857|142
1627903460000|2021-08-02 11:24:20|1858||1858||1858||1858||0
1627903470000|2021-08-02 11:24:30|1857.5|1856.5|1856.5|1855.5|1857.5|1856.5|1856.5|1855.5|996
1627903490000|2021-08-02 11:24:50|1857|1856|1857|1856|1858.5|1857.5|1857|1855.5|1341
1627903670000|2021-08-02 11:27:50|1856.5|1855.5|1856.5|1856|1856.5|1856|1856.5|1855.5|377
1627903680000|2021-08-02 11:28:00|1857||1856.5||1857||1856.5||0
1627903720000|2021-08-02 11:28:40|1857||1857||1857||1857||5
1627903790000|2021-08-02 11:29:50|||||||||13
1627903810000|2021-08-02 11:30:10|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|170
1627903870000|2021-08-02 11:31:10||1856||1855.5||1856||1855.5|125
1627903890000|2021-08-02 11:31:30|||||||||26
1627903900000|2021-08-02 11:31:40|1856|1855|1855.5|1855|1856|1855|1855.5|1854.5|435
1627903930000|2021-08-02 11:32:10|||||||||211
1627903940000|2021-08-02 11:32:20|1856|1855.5|1855.5|1855|1856|1855.5|1855.5|1855|222
1627903950000|2021-08-02 11:32:30|||||||||78
1627904020000|2021-08-02 11:33:40|1855|1854.5|1855.5|1854.5|1855.5|1854.5|1855|1854.5|1810
1627904090000|2021-08-02 11:34:50|1855|1854|1854.5|1853.5|1855|1854|1854|1853.5|397
1627904120000|2021-08-02 11:35:20|1854|1854|1854.5|1853.5|1854.5|1854|1854|1853.5|244
1627904190000|2021-08-02 11:36:30|1854|1854|1854.5|1854|1854.5|1854|1854|1853.5|88
1627904200000|2021-08-02 11:36:40||1853.5||1853.5||1853.5||1853.5|103
1627904350000|2021-08-02 11:39:10|1855|1854|1855|1854|1855.5|1854.5|1855|1854|270
1627904360000|2021-08-02 11:39:20|||||||||604
1627904380000|2021-08-02 11:39:40|1855.5|1854.5|1856.5|1854.5|1856.5|1855|1855.5|1854|577
1627904390000|2021-08-02 11:39:50|1856|1855|1858|1856.5|1858|1857|1856|1855|628
1627904400000|2021-08-02 11:40:00|1858.5||1858.5||1858.5||1858.5||0
1627904410000|2021-08-02 11:40:10|1858||1858||1858||1858||0
1627904450000|2021-08-02 11:40:50|1857.5|1856|1856|1854.5|1858|1856|1856|1854.5|1745
1627904470000|2021-08-02 11:41:10|1855.5|1854|1856|1855|1856|1855|1854.5|1853.5|1918
1627904520000|2021-08-02 11:42:00|1856.5|1855.5|1856.5|1855|1857|1856|1856.5|1855|443
1627904530000|2021-08-02 11:42:10|1856|1854.5|1855|1853.5|1856|1854.5|1854.5|1853.5|5698
1627904540000|2021-08-02 11:42:20|1854.5|1854|1856|1854.5|1856|1854.5|1854.5|1854|339
1627904560000|2021-08-02 11:42:40|1856.5|1855|1857|1855.5|1857.5|1857|1856.5|1855|859
1627904570000|2021-08-02 11:42:50||1855||1855.5||1855.5||1855|0
1627904580000|2021-08-02 11:43:00||1855||1855||1855||1855|0
1627904620000|2021-08-02 11:43:40|1856.5||1855.5||1856.5||1855.5||0
1627904640000|2021-08-02 11:44:00|1856||1856||1856||1856||648
1627904700000|2021-08-02 11:45:00|1855.5||1856||1856||1855.5||0
1627904710000|2021-08-02 11:45:10|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1855.5|1854|330
1627904850000|2021-08-02 11:47:30|1856|1855|1857|1855.5|1857|1856|1856|1854.5|1006
1627904860000|2021-08-02 11:47:40||1855||1855||1855.5||1855|0
1627904880000|2021-08-02 11:48:00||1855.5||1855.5||1855.5||1855.5|0
1627904950000|2021-08-02 11:49:10|1856.5||1856.5||1856.5||1856.5||2
1627904970000|2021-08-02 11:49:30|1857|1856|1858|1856.5|1858|1857|1857|1856|63
1627904990000|2021-08-02 11:49:50||1857||1856.5||1857||1856.5|13
1627905000000|2021-08-02 11:50:00|1858.5|1857|1858.5|1857|1858.5|1857|1858.5|1857|0
1627905060000|2021-08-02 11:51:00||1857.5||1857||1857.5||1857|0
1627905130000|2021-08-02 11:52:10||1857.5||1857.5||1857.5||1857.5|2
1627905140000|2021-08-02 11:52:20|1859||1858.5||1859.5||1858.5||0
1627905190000|2021-08-02 11:53:10|1859|1858|1859.5|1858.5|1859.5|1858.5|1859|1858|39
1627905200000|2021-08-02 11:53:20||1858||1858||1858||1858|0
1627905270000|2021-08-02 11:54:30|1859|1857.5|1858|1856.5|1859|1857.5|1857|1856.5|1127
1627905280000|2021-08-02 11:54:40|||||||||377
1627905300000|2021-08-02 11:55:00|||||||||5
1627905320000|2021-08-02 11:55:20||1857||1857||1857||1857|0
1627905350000|2021-08-02 11:55:50|1858.5|1857.5|1859|1857.5|1859|1857.5|1858.5|1857.5|169
1627905450000|2021-08-02 11:57:30|1859.5|1858|1859.5|1858.5|1860|1859|1859.5|1858|946
1627905480000|2021-08-02 11:58:00|1860|1859|1859.5|1858.5|1861|1860|1859.5|1858.5|490
1627905490000|2021-08-02 11:58:10|1860||1860||1860||1860||0
1627905500000|2021-08-02 11:58:20|1859.5||1859.5||1859.5||1859.5||1
1627905510000|2021-08-02 11:58:30|||||||||36
1627905540000|2021-08-02 11:59:00|1860|1859|1861.5|1860|1866|1864|1860|1859|10067
1627905550000|2021-08-02 11:59:10|1862|1860.5|1862.5|1861|1862.5|1861.5|1861.5|1860.5|725
1627905580000|2021-08-02 11:59:40||1861.5||1861.5||1861.5||1861.5|0
1627905590000|2021-08-02 11:59:50|1862|1861|1861|1860|1862|1861|1861|1860|399
1627905600000|2021-08-02 12:00:00|1861.5|1860.5|1861|1860|1862.5|1861|1861|1860|3163
1627905610000|2021-08-02 12:00:10|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|861
1627905630000|2021-08-02 12:00:30|1862|1861|1863|1862|1863|1862|1862|1861|465
1627905650000|2021-08-02 12:00:50|1863.5|1862.5|1864.5|1863|1864.5|1863|1863.5|1862.5|249
1627905660000|2021-08-02 12:01:00|1865|1863.5|1866.5|1864.5|1866.5|1864.5|1865|1863.5|345
1627905680000|2021-08-02 12:01:20||1865||1865||1865||1865|0
1627905690000|2021-08-02 12:01:30||1864.5||1864.5||1864.5||1864.5|27
1627905700000|2021-08-02 12:01:40||1865||1864.5||1865||1864.5|0
1627905740000|2021-08-02 12:02:20|1866|1865|1864.5|1863|1866|1865|1864.5|1863|1381
1627905750000|2021-08-02 12:02:30|1865|1863.5|1865|1863.5|1865|1864|1864.5|1863.5|501
1627905800000|2021-08-02 12:03:20|||||||||42
1627905810000|2021-08-02 12:03:30||1864||1864||1864||1864|0
1627905820000|2021-08-02 12:03:40||1863.5||1864||1864||1863.5|0
1627905840000|2021-08-02 12:04:00|1865.5|1864.5|1865.5|1864|1865.5|1864.5|1865.5|1864|148
1627905850000|2021-08-02 12:04:10||1864.5||1864||1864.5||1864|45
1627905860000|2021-08-02 12:04:20|||||||||47
1627905870000|2021-08-02 12:04:30|1865|1863.5|1864.5|1863.5|1865|1863.5|1864.5|1863.5|577
1627905880000|2021-08-02 12:04:40|1864|1863|1864.5|1863|1864.5|1863|1863|1862.5|1226
1627905890000|2021-08-02 12:04:50|1865|1863.5|1865|1864|1865|1864|1865|1863.5|75
1627905920000|2021-08-02 12:05:20|1865.5||1865.5||1865.5||1865||517
1627905940000|2021-08-02 12:05:40|1865||1865.5||1865.5||1865||136
1627905990000|2021-08-02 12:06:30|||||||||20
1627906010000|2021-08-02 12:06:50||1864.5||1864.5||1865||1864.5|0
1627906040000|2021-08-02 12:07:20|||||||||192
1627906080000|2021-08-02 12:08:00|1865|1864|1865|1863|1865|1864|1865|1863|963
1627906190000|2021-08-02 12:09:50|||||||||13
1627906210000|2021-08-02 12:10:10|||||||||701
1627906240000|2021-08-02 12:10:40|1863.5|1862.5|1863|1861.5|1865|1862.5|1862|1861|790
1627906320000|2021-08-02 12:12:00|1862.5|1861|1860|1859|1862.5|1861|1859.5|1859|493
1627906330000|2021-08-02 12:12:10|||||||||17
1627906370000|2021-08-02 12:12:50|1859.5|1859.5|1860.5|1859.5|1860.5|1860|1859.5|1859|198
1627906380000|2021-08-02 12:13:00||1859||1859||1859||1859|0
1627906390000|2021-08-02 12:13:10|1860||1860||1860||1860||0
1627906410000|2021-08-02 12:13:30|1859.5|1858.5|1860.5|1860|1860.5|1860|1859.5|1858.5|497
1627906420000|2021-08-02 12:13:40|1860|1859|1860.5|1859|1860.5|1859|1860|1859|595
1627906600000|2021-08-02 12:16:40|1860||1860||1860||1860||0
1627906610000|2021-08-02 12:16:50|||||||||4
1627906640000|2021-08-02 12:17:20|||||||||215
1627906670000|2021-08-02 12:17:50|||||||||9
1627906790000|2021-08-02 12:19:50|||||||||13
1627906800000|2021-08-02 12:20:00|||||||||4
1627906830000|2021-08-02 12:20:30|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|226
1627906860000|2021-08-02 12:21:00|1861|1860|1861|1859.5|1862|1861|1861|1859.5|460
1627906900000|2021-08-02 12:21:40|1860.5|1860|1859.5|1858.5|1860.5|1860|1859|1858.5|1363
1627906910000|2021-08-02 12:21:50|1859|1858|1858|1857.5|1859|1858|1858|1857|168
1627906920000|2021-08-02 12:22:00|1858.5||1858.5||1858.5||1858.5||29
1627906930000|2021-08-02 12:22:10|1858|1857|1858|1856.5|1858.5|1857|1857|1856|915
1627906940000|2021-08-02 12:22:20|||||||||136
1627907060000|2021-08-02 12:24:20|1857.5|1856|1856.5|1855.5|1857.5|1856.5|1856.5|1855.5|371
1627907070000|2021-08-02 12:24:30||1855||1855||1855||1855|0
1627907080000|2021-08-02 12:24:40|1856|1854.5|1856|1854.5|1856|1854.5|1856|1854.5|0
1627907090000|2021-08-02 12:24:50||1855||1855||1855||1855|0
1627907100000|2021-08-02 12:25:00|1856.5|1855.5|1856|1855|1856.5|1855.5|1856|1855|111
1627907110000|2021-08-02 12:25:10|||||||||80
1627907150000|2021-08-02 12:25:50|1855.5|1854.5|1854.5|1853.5|1855.5|1854.5|1854.5|1853.5|1036
1627907160000|2021-08-02 12:26:00||1853||1853||1853||1853|3
1627907200000|2021-08-02 12:26:40|1855|1853.5|1855.5|1854.5|1855.5|1854.5|1855|1853.5|295
1627907220000|2021-08-02 12:27:00|1856|1855|1856|1855|1856|1855|1856|1855|168
1627907230000|2021-08-02 12:27:10|1856.5|1855.5|1857|1855.5|1857|1856|1856.5|1855.5|55
1627907320000|2021-08-02 12:28:40|1856.5|1855|1856|1855|1856.5|1855|1856|1854.5|769
1627907330000|2021-08-02 12:28:50|||||||||12
1627907340000|2021-08-02 12:29:00|1855.5|1854.5|1855|1854|1855.5|1854.5|1855|1854|251
1627907490000|2021-08-02 12:31:30||1853.5||1853.5||1854||1853.5|813
1627907520000|2021-08-02 12:32:00|1854.5|1853|1852.5|1851|1854.5|1853|1852.5|1851|448
1627907530000|2021-08-02 12:32:10||1851.5||1851.5||1851.5||1851.5|0
1627907550000|2021-08-02 12:32:30|1853|1852|1853.5|1852|1853.5|1852.5|1853|1851.5|789
1627907560000|2021-08-02 12:32:40|||||||||138
1627907570000|2021-08-02 12:32:50|1854|1852.5|1855|1853.5|1855|1853.5|1854|1852.5|578
1627907580000|2021-08-02 12:33:00||1853||1853||1853||1853|187
1627907610000|2021-08-02 12:33:30||1853.5||1853||1853.5||1853|0
1627907640000|2021-08-02 12:34:00||1853.5||1853||1854||1853|0
1627907660000|2021-08-02 12:34:20||1853.5||1853.5||1854||1853|0
1627907680000|2021-08-02 12:34:40||1854||1854||1854||1854|0
1627907700000|2021-08-02 12:35:00||1853.5||1854||1854||1853.5|0
1627907720000|2021-08-02 12:35:20||1853.5||1853.5||1853.5||1853.5|0
1627907760000|2021-08-02 12:36:00|1855.5|1854|1860.5|1858.5|1861|1860|1855.5|1854|5479
1627907770000|2021-08-02 12:36:10|||||||||34
1627907780000|2021-08-02 12:36:20|||||||||19
1627907810000|2021-08-02 12:36:50|||||||||4
1627907820000|2021-08-02 12:37:00|||||||||1553
1627907850000|2021-08-02 12:37:30|||||||||450
1627907900000|2021-08-02 12:38:20|||||||||1176
1627907980000|2021-08-02 12:39:40|||||||||920
1627907990000|2021-08-02 12:39:50|||||||||149
1627908000000|2021-08-02 12:40:00|1860|1859|1862|1860.5|1862|1860.5|1860|1859|824
1627908030000|2021-08-02 12:40:30|1862.5|1861|1863|1861.5|1863|1861.5|1862.5|1861|574
1627908050000|2021-08-02 12:40:50|1862.5|1861|1862.5|1861|1862.5|1861|1862.5|1861|138
1627908060000|2021-08-02 12:41:00|1862|1860.5|1860.5|1858.5|1862|1860.5|1860.5|1858.5|1917
1627908070000|2021-08-02 12:41:10|||||||||134
1627908090000|2021-08-02 12:41:30|||||||||105
1627908100000|2021-08-02 12:41:40|||||||||111
1627908120000|2021-08-02 12:42:00|||||||||553
1627908160000|2021-08-02 12:42:40|||||||||10
1627908170000|2021-08-02 12:42:50|1861|1859|1861|1859.5|1861|1859.5|1861|1859|378
1627908180000|2021-08-02 12:43:00|||||||||125
1627908210000|2021-08-02 12:43:30|||||||||135
1627908240000|2021-08-02 12:44:00|1860.5|1859|1860.5|1859|1860.5|1859|1860.5|1859|355
1627908250000|2021-08-02 12:44:10|||||||||139
1627908300000|2021-08-02 12:45:00|||||||||271
1627908310000|2021-08-02 12:45:10||1858.5||1859||1859||1858.5|50
1627908360000|2021-08-02 12:46:00|||||||||74
1627908380000|2021-08-02 12:46:20||1858.5||1858.5||1858.5||1858.5|393
1627908420000|2021-08-02 12:47:00|||||||||437
1627908470000|2021-08-02 12:47:50|||||||||135
1627908480000|2021-08-02 12:48:00|||||||||256
1627908530000|2021-08-02 12:48:50||1859||1858.5||1859||1858.5|0
1627908540000|2021-08-02 12:49:00||1859||1858.5||1859||1858.5|185
1627908590000|2021-08-02 12:49:50|||||||||14
1627908600000|2021-08-02 12:50:00|||||||||450
1627908610000|2021-08-02 12:50:10|1860|1859|1861|1860|1861|1860|1859.5|1858.5|21193
1627908730000|2021-08-02 12:52:10||1859.5||1859.5||1859.5||1859.5|0
1627908740000|2021-08-02 12:52:20||1860||1860||1860||1860|249
1627908750000|2021-08-02 12:52:30||1859.5||1859.5||1859.5||1859.5|145
1627908760000|2021-08-02 12:52:40||1860||1860||1860||1860|0
1627908790000|2021-08-02 12:53:10|1860.5|1859.5|1861|1859.5|1861|1859.5|1860.5|1859.5|864
1627908830000|2021-08-02 12:53:50||1860||1860||1860||1860|0
1627908850000|2021-08-02 12:54:10|||||||||135
1627908870000|2021-08-02 12:54:30||1859.5||1859.5||1859.5||1859.5|27
1627908900000|2021-08-02 12:55:00||1860||1860||1860||1860|15
1627908920000|2021-08-02 12:55:20|1860.5|1859.5|1861|1859.5|1861|1859.5|1860|1859|350
1627908930000|2021-08-02 12:55:30||1860||1860||1860||1860|0
1627908990000|2021-08-02 12:56:30|1861.5|1860.5|1861.5|1861|1862.5|1861|1861.5|1860.5|223
1627909000000|2021-08-02 12:56:40|||||||||43
1627909010000|2021-08-02 12:56:50|||||||||100
1627909040000|2021-08-02 12:57:20|1862|1861.5|1861.5|1861|1862|1861.5|1861.5|1861|214
1627909060000|2021-08-02 12:57:40|1861|1860.5|1861|1860|1861|1860.5|1860.5|1860|1109
1627909110000|2021-08-02 12:58:30|1861.5|1860.5|1862|1860.5|1862|1861|1861.5|1860.5|245
1627909120000|2021-08-02 12:58:40|||||||||222
1627909140000|2021-08-02 12:59:00|||||||||673
1627909170000|2021-08-02 12:59:30|1862.5|1861|1863|1862|1864|1862.5|1862.5|1860.5|296
1627909180000|2021-08-02 12:59:40|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|105
1627909190000|2021-08-02 12:59:50||1861||1861.5||1861.5||1861|14
1627909230000|2021-08-02 13:00:30|1863|1862|1863|1862|1863|1862|1863|1862|25
1627909240000|2021-08-02 13:00:40||1861.5||1861.5||1861.5||1861.5|0
1627909250000|2021-08-02 13:00:50|1862.5||1862.5||1862.5||1862.5||565
1627909280000|2021-08-02 13:01:20|1862|1861|1861|1860|1862.5|1861|1861|1860|683
1627909300000|2021-08-02 13:01:40||1860.5||1860.5||1860.5||1860.5|273
1627909310000|2021-08-02 13:01:50|1862|1861|1862|1861|1862|1861|1862|1861|173
1627909330000|2021-08-02 13:02:10|||||||||355
1627909350000|2021-08-02 13:02:30||1860.5||1860||1860.5||1860|121
1627909400000|2021-08-02 13:03:20||1860.5||1860.5||1860.5||1860.5|0
1627909410000|2021-08-02 13:03:30|1861.5||1861.5||1861.5||1861.5||0
1627909450000|2021-08-02 13:04:10|1861|1860|1861.5|1860|1861.5|1860.5|1860|1858.5|3084
1627909460000|2021-08-02 13:04:20|1862|1860.5|1861.5|1860.5|1862|1861|1861.5|1860.5|992
1627909470000|2021-08-02 13:04:30|1862|1861|1863.5|1861.5|1863.5|1862|1862|1860.5|1593
1627909480000|2021-08-02 13:04:40||1862||1862||1862||1862|0
1627909490000|2021-08-02 13:04:50|||||||||6
1627909500000|2021-08-02 13:05:00|1862.5|1861.5|1862|1861|1862.5|1861.5|1862|1860.5|464
1627909540000|2021-08-02 13:05:40|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|68
1627909560000|2021-08-02 13:06:00|1862|1861|1861|1860|1862|1861|1860|1858.5|1006
1627909570000|2021-08-02 13:06:10|||||||||600
1627909590000|2021-08-02 13:06:30|||||||||10
1627909640000|2021-08-02 13:07:20|1862|1860.5|1862|1860.5|1862|1860.5|1862|1860.5|77
1627909650000|2021-08-02 13:07:30|1861.5||1861.5||1861.5||1861.5||0
1627909670000|2021-08-02 13:07:50|1862|1861.5|1862.5|1861.5|1862.5|1862|1862|1861.5|380
1627909680000|2021-08-02 13:08:00|1862|1861|1862|1860.5|1862|1861|1862|1860.5|190
1627909700000|2021-08-02 13:08:20|||||||||10
1627909750000|2021-08-02 13:09:10|1861.5||1861||1861.5||1861||22
1627909800000|2021-08-02 13:10:00|1862||1862||1862||1862||140
1627909810000|2021-08-02 13:10:10||1861||1861||1861||1861|15
1627909830000|2021-08-02 13:10:30|||||||||300
1627909840000|2021-08-02 13:10:40|||||||||51
1627909860000|2021-08-02 13:11:00|1862.5|1861.5|1863.5|1862.5|1863.5|1862.5|1862.5|1861|899
1627909870000|2021-08-02 13:11:10|||||||||15
1627909920000|2021-08-02 13:12:00||1862||1862||1862||1862|225
1627909940000|2021-08-02 13:12:20|||||||||34
1627910040000|2021-08-02 13:14:00|1863|1861.5|1862|1861|1863|1861.5|1862|1861|441
1627910050000|2021-08-02 13:14:10||1860.5||1861||1861||1860.5|0
1627910060000|2021-08-02 13:14:20|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|31
1627910070000|2021-08-02 13:14:30||1861||1861||1861||1861|0
1627910120000|2021-08-02 13:15:20|1863|1861.5|1863|1862|1863.5|1862|1863|1861.5|108
1627910130000|2021-08-02 13:15:30|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|158
1627910140000|2021-08-02 13:15:40|1863|1861|1863|1862|1863|1862|1863|1861|0
1627910150000|2021-08-02 13:15:50|1863.5|1861.5|1863|1862|1863.5|1862|1863|1861.5|0
1627910180000|2021-08-02 13:16:20|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|0
1627910190000|2021-08-02 13:16:30|1863|1862.5|1863|1862|1863.5|1862.5|1863|1862|125
1627910210000|2021-08-02 13:16:50|1863.5|1862.5|1863.5|1862|1863.5|1862.5|1863.5|1862|314
1627910220000|2021-08-02 13:17:00|1863||1863||1863||1863||0
1627910250000|2021-08-02 13:17:30|1863.5|1862.5|1864.5|1863.5|1865|1864|1863.5|1862.5|2698
1627910260000|2021-08-02 13:17:40|1864|1863|1864|1863|1864.5|1863|1863.5|1863|807
1627910280000|2021-08-02 13:18:00|||||||||486
1627910320000|2021-08-02 13:18:40|1864.5|1863.5|1864|1863.5|1865|1864|1864|1863|397
1627910330000|2021-08-02 13:18:50||1863||1863||1863||1863|56
1627910340000|2021-08-02 13:19:00|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|597
1627910350000|2021-08-02 13:19:10|||||||||8
1627910390000|2021-08-02 13:19:50|||||||||14
1627910410000|2021-08-02 13:20:10|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|817
1627910420000|2021-08-02 13:20:20|||||||||54
1627910440000|2021-08-02 13:20:40|||||||||271
1627910460000|2021-08-02 13:21:00|1864.5|1863.5|1864|1863.5|1864.5|1863.5|1864|1863.5|169
1627910470000|2021-08-02 13:21:10|1864.5|1863|1863.5|1862.5|1864.5|1863|1863|1862.5|478
1627910480000|2021-08-02 13:21:20||1862||1862||1862||1862|0
1627910490000|2021-08-02 13:21:30|||||||||107
1627910500000|2021-08-02 13:21:40|1863||1863.5||1863.5||1863||0
1627910510000|2021-08-02 13:21:50|1863||1863||1863||1863||0
1627910550000|2021-08-02 13:22:30|||||||||102
1627910590000|2021-08-02 13:23:10||1861.5||1861.5||1861.5||1861.5|49
1627910750000|2021-08-02 13:25:50|1863.5|1862|1863|1862|1864|1862.5|1863|1862|1542
1627910760000|2021-08-02 13:26:00|1863.5|1862.5|1864|1863|1864|1863|1863.5|1862.5|203
1627910770000|2021-08-02 13:26:10|||||||||98
1627910780000|2021-08-02 13:26:20|||||||||34
1627910790000|2021-08-02 13:26:30|1863.5|1862.5|1862.5|1861.5|1863.5|1862.5|1862.5|1861.5|1177
1627910840000|2021-08-02 13:27:20|1862|1861|1862|1861|1862|1861|1862|1861|6
1627910860000|2021-08-02 13:27:40|||||||||34
1627910970000|2021-08-02 13:29:30|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|14
1627910980000|2021-08-02 13:29:40|1861|1860|1861|1860|1861|1860|1861|1860|0
1627910990000|2021-08-02 13:29:50|1861.5||1861||1861.5||1861||14
1627911000000|2021-08-02 13:30:00|1861.5|1860.5|1862.5|1861.5|1862.5|1861.5|1861.5|1860.5|2163
1627911010000|2021-08-02 13:30:10|1862|1862|1863|1862|1863|1862|1862|1862|307
1627911030000|2021-08-02 13:30:30|1863.5|1862.5|1864|1863|1864|1863|1863.5|1862.5|638
1627911040000|2021-08-02 13:30:40|1863.5|1862.5|1863|1862|1863.5|1862.5|1863|1862|638
1627911050000|2021-08-02 13:30:50|1862.5|1861.5|1862.5|1861|1862.5|1861.5|1862|1861|150
1627911060000|2021-08-02 13:31:00|1862|1861.5|1862|1860.5|1862|1861.5|1862|1860.5|750
1627911070000|2021-08-02 13:31:10|1861|1860|1860|1858.5|1861|1860|1860|1858|1532
1627911080000|2021-08-02 13:31:20|1860.5|1859|1861|1859.5|1861|1859.5|1860.5|1859|61
1627911100000|2021-08-02 13:31:40|1860.5|1859|1860.5|1859|1860.5|1859|1860.5|1859|0
1627911110000|2021-08-02 13:31:50|1861|1859.5|1860.5|1859|1861|1859.5|1860.5|1859|0
1627911120000|2021-08-02 13:32:00|1860|1858.5|1859|1858|1860|1858.5|1859|1858|0
1627911130000|2021-08-02 13:32:10|1858.5|1857.5|1858.5|1857.5|1859|1857.5|1857|1856|730
1627911160000|2021-08-02 13:32:40|1858|1857|1858|1856.5|1858|1857|1858|1856.5|0
1627911170000|2021-08-02 13:32:50||1856||1856.5||1856.5||1856|0
1627911180000|2021-08-02 13:33:00|1857.5|1856|1853.5|1852|1857.5|1856|1853|1851.5|2723
1627911190000|2021-08-02 13:33:10|1853|1851.5|1852|1850.5|1853|1851.5|1852|1850.5|138
1627911200000|2021-08-02 13:33:20|1851.5|1850|1851|1849.5|1851.5|1850|1851|1849|709
1627911210000|2021-08-02 13:33:30|1850.5|1849|1850.5|1849|1850.5|1849|1850|1849|216
1627911220000|2021-08-02 13:33:40|1851|1849.5|1852|1850.5|1852|1850.5|1851|1849.5|556
1627911230000|2021-08-02 13:33:50||1850||1850||1850||1850|0
1627911240000|2021-08-02 13:34:00|1852.5|1850.5|1853.5|1851.5|1855|1853|1852.5|1850.5|179
1627911270000|2021-08-02 13:34:30|1853||1853||1853||1853||88
1627911290000|2021-08-02 13:34:50|1852.5||1853||1853||1852.5||0
1627911320000|2021-08-02 13:35:20|1852.5||1853||1853||1852.5||0
1627911330000|2021-08-02 13:35:30|1852.5||1853||1853.5||1852.5||794
1627911350000|2021-08-02 13:35:50||1852||1852||1852||1852|0
1627911360000|2021-08-02 13:36:00|||||||||80
1627911370000|2021-08-02 13:36:10|1852|1851.5|1850.5|1849.5|1853|1851.5|1850.5|1849.5|1258
1627911380000|2021-08-02 13:36:20|1850||1850||1850||1850||0
1627911390000|2021-08-02 13:36:30|1850.5|1850|1851|1850|1851|1850|1850.5|1850|161
1627911410000|2021-08-02 13:36:50|1851.5|1850.5|1852|1850|1853|1852|1851.5|1850|2832
1627911420000|2021-08-02 13:37:00|1852.5|1850.5|1853|1852|1853|1852|1852.5|1850.5|293
1627911430000|2021-08-02 13:37:10|1853.5|1852.5|1854|1853|1854|1853|1852.5|1852|2579
1627911440000|2021-08-02 13:37:20|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1853|257
1627911450000|2021-08-02 13:37:30|1853.5|1852.5|1853|1851|1853.5|1852.5|1852.5|1851|692
1627911480000|2021-08-02 13:38:00|1852.5||1852.5||1852.5||1852.5||171
1627911490000|2021-08-02 13:38:10|1853|1851.5|1853|1852|1853|1852.5|1852.5|1851.5|466
1627911500000|2021-08-02 13:38:20|1853.5||1853.5||1854||1853.5||60
1627911510000|2021-08-02 13:38:30|1854|1852.5|1856|1854|1857|1855|1854|1852.5|1880
1627911540000|2021-08-02 13:39:00|||||||||922
1627911550000|2021-08-02 13:39:10|1856.5|1854.5|1856.5|1855|1856.5|1855|1856.5|1854.5|314
1627911570000|2021-08-02 13:39:30|1856|1854.5|1855.5|1854.5|1856|1855|1855.5|1854.5|208
1627911580000|2021-08-02 13:39:40|1856|1854|1856|1854|1856|1854|1856|1854|0
1627911590000|2021-08-02 13:39:50|||||||||22
1627911600000|2021-08-02 13:40:00|1855.5||1855.5||1855.5||1855.5||357
1627911620000|2021-08-02 13:40:20|1855|1853.5|1854.5|1853.5|1855|1854|1854.5|1853.5|425
1627911630000|2021-08-02 13:40:30|1854|1853|1851.5|1850.5|1854|1853|1851|1850.5|1928
1627911670000|2021-08-02 13:41:10|1852|1851|1852.5|1850.5|1853|1851|1851.5|1850.5|2474
1627911690000|2021-08-02 13:41:30|1853|1851|1853|1852|1853|1852|1853|1851|125
1627911700000|2021-08-02 13:41:40|1853.5|1852.5|1854.5|1853.5|1854.5|1853.5|1853.5|1852|690
1627911710000|2021-08-02 13:41:50|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|34
1627911720000|2021-08-02 13:42:00|1854|1853|1852.5|1851|1854.5|1853|1852.5|1851|562
1627911730000|2021-08-02 13:42:10|1852|1850.5|1852|1850.5|1852|1850.5|1852|1850.5|1521
1627911740000|2021-08-02 13:42:20|1851.5|1850|1851|1849.5|1851.5|1850|1850.5|1849.5|371
1627911780000|2021-08-02 13:43:00|1851.5|1850|1852.5|1851|1852.5|1851|1851.5|1850|297
1627911800000|2021-08-02 13:43:20|1852||1852||1852||1852||901
1627911820000|2021-08-02 13:43:40|||||||||1
1627911840000|2021-08-02 13:44:00|1852.5|1851.5|1853.5|1852|1854|1853|1852|1851.5|5584
1627911850000|2021-08-02 13:44:10|1854|1852.5|1854.5|1853|1854.5|1853|1854|1852.5|216
1627911860000|2021-08-02 13:44:20|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|125
1627911870000|2021-08-02 13:44:30|1853.5|1853|1854|1853|1854|1853|1853.5|1852.5|1008
1627911880000|2021-08-02 13:44:40|1854.5|1854|1853.5|1853|1855|1854|1853.5|1852.5|1425
1627911890000|2021-08-02 13:44:50|1853|1852.5|1853.5|1852|1853.5|1852.5|1852.5|1852|606
1627911900000|2021-08-02 13:45:00|||||||||947
1627911910000|2021-08-02 13:45:10|1853|1851.5|1853.5|1852.5|1853.5|1852.5|1852.5|1851|1383
1627911920000|2021-08-02 13:45:20|1853|1852|1853|1851|1853|1852|1852.5|1851|1624
1627911930000|2021-08-02 13:45:30|1852.5|1850.5|1852|1850|1852.5|1850.5|1852|1850|0
1627911940000|2021-08-02 13:45:40|||||||||75
1627911960000|2021-08-02 13:46:00|||||||||72
1627911970000|2021-08-02 13:46:10|1851|1849.5|1850.5|1849.5|1851|1849.5|1850|1849|416
1627911980000|2021-08-02 13:46:20|1851|1850|1852|1851|1852|1851|1851|1849.5|1225
1627911990000|2021-08-02 13:46:30||1850.5||1850.5||1851||1850|2364
1627912000000|2021-08-02 13:46:40|1852.5|1851|1853|1852|1853|1852|1852|1851|1047
1627912010000|2021-08-02 13:46:50|1853.5|1852.5|1854|1852|1854.5|1854|1853.5|1852|7275
1627912020000|2021-08-02 13:47:00|1854.5|1852.5|1855|1853|1855|1853|1854.5|1852.5|924
1627912030000|2021-08-02 13:47:10|1854.5|1853.5|1854.5|1853.5|1855|1854|1854.5|1853.5|1205
1627912040000|2021-08-02 13:47:20|1854|1854|1854|1853.5|1854|1854|1853.5|1852.5|4725
1627912050000|2021-08-02 13:47:30|1854.5|1854|1855|1853.5|1855.5|1854|1854.5|1853.5|532
1627912060000|2021-08-02 13:47:40|||||||||27
1627912070000|2021-08-02 13:47:50|1854.5|1852.5|1854|1853|1854.5|1853.5|1853.5|1852.5|2264
1627912080000|2021-08-02 13:48:00|1854.5|1854|1853.5|1852|1855|1854|1853.5|1852|2874
1627912090000|2021-08-02 13:48:10|1854|1852.5|1854.5|1853|1855|1853|1854|1852.5|2007
1627912100000|2021-08-02 13:48:20|1855|1853.5|1855.5|1854|1855.5|1854|1855|1853.5|711
1627912110000|2021-08-02 13:48:30|1855|1853.5|1853|1852|1855|1853.5|1853|1852|1757
1627912120000|2021-08-02 13:48:40|1852.5|1851.5|1852.5|1851|1852.5|1851.5|1852.5|1851|127
1627912130000|2021-08-02 13:48:50|1852|1850.5|1852|1850|1852|1850.5|1852|1850|0
1627912140000|2021-08-02 13:49:00|1851.5|1849.5|1847.5|1846|1851.5|1849.5|1847|1846|3042
1627912150000|2021-08-02 13:49:10|1847|1845.5|1845.5|1845|1847|1845.5|1845.5|1845|280
1627912160000|2021-08-02 13:49:20|1846|1845.5|1847.5|1845.5|1847.5|1845.5|1846|1845.5|210
1627912170000|2021-08-02 13:49:30||1845||1845.5||1845.5||1845|1
1627912180000|2021-08-02 13:49:40|1848|1846|1847|1846|1848.5|1847.5|1846|1845.5|3946
1627912190000|2021-08-02 13:49:50|1848|1846.5|1849|1847.5|1849|1847.5|1848|1846.5|2101
1627912200000|2021-08-02 13:50:00|1848.5|1848|1848|1847|1849|1848|1848|1846.5|3173
1627912210000|2021-08-02 13:50:10|1847.5|1846.5|1846.5|1845|1847.5|1846.5|1846.5|1845|573
1627912220000|2021-08-02 13:50:20|1847|1845.5|1847.5|1846|1847.5|1846.5|1846.5|1845.5|477
1627912240000|2021-08-02 13:50:40|1848|1846.5|1849|1847|1849|1847|1848|1846.5|414
1627912250000|2021-08-02 13:50:50|1848.5|1846.5|1849.5|1847.5|1849.5|1847.5|1848|1846.5|7
1627912260000|2021-08-02 13:51:00|1848.5||1848.5||1848.5||1848||235
1627912270000|2021-08-02 13:51:10|1848|1846.5|1848|1846.5|1848|1846.5|1848|1846.5|78
1627912280000|2021-08-02 13:51:20|1847.5|1846|1847.5|1846|1847.5|1846.5|1847.5|1846|42
1627912290000|2021-08-02 13:51:30|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845.5|1
1627912310000|2021-08-02 13:51:50|1846.5|1845|1846.5|1845.5|1847|1845.5|1846.5|1845|0
1627912320000|2021-08-02 13:52:00||1845||1845.5||1845.5||1845|0
1627912330000|2021-08-02 13:52:10|1846|1845|1846.5|1845|1846.5|1845|1846|1844.5|125
1627912340000|2021-08-02 13:52:20|1846|1844.5|1846|1844.5|1846|1844.5|1846|1844.5|0
1627912350000|2021-08-02 13:52:30|1846.5|1845|1849|1847|1849|1848|1846.5|1845|2314
1627912360000|2021-08-02 13:52:40|1849.5|1848|1849|1848|1849.5|1848|1849|1847|455
1627912370000|2021-08-02 13:52:50||1847.5||1847||1847.5||1847|384
1627912380000|2021-08-02 13:53:00|1849.5|1847.5|1850.5|1849|1850.5|1849|1849.5|1847.5|1295
1627912400000|2021-08-02 13:53:20|1851|1849.5|1852|1850.5|1852.5|1850.5|1850.5|1849.5|785
1627912430000|2021-08-02 13:53:50|1852.5|1851|1852|1850|1853|1851|1852|1850|0
1627912440000|2021-08-02 13:54:00|1851.5|1849.5|1851|1849.5|1851.5|1849.5|1851|1849.5|1529
1627912460000|2021-08-02 13:54:20|||||||||28
1627912470000|2021-08-02 13:54:30|1850.5||1851.5||1851.5||1850.5||486
1627912480000|2021-08-02 13:54:40|1851||1851||1851||1851||0
1627912500000|2021-08-02 13:55:00|||||||||728
1627912530000|2021-08-02 13:55:30|1852.5|1850|1854|1852.5|1854|1852.5|1851|1850|2249
1627912540000|2021-08-02 13:55:40|||||||||56
1627912550000|2021-08-02 13:55:50|||||||||3
1627912560000|2021-08-02 13:56:00|1853.5|1852|1852.5|1851|1853.5|1852|1852.5|1851|1669
1627912570000|2021-08-02 13:56:10||1851.5||1851.5||1851.5||1851.5|0
1627912580000|2021-08-02 13:56:20||1851||1850.5||1851||1850.5|97
1627912600000|2021-08-02 13:56:40|1852||1852||1852||1852||0
1627912650000|2021-08-02 13:57:30|1852.5|1851|1852.5|1851.5|1852.5|1851.5|1852.5|1851|432
1627912670000|2021-08-02 13:57:50||1852||1851.5||1852||1851.5|70
1627912680000|2021-08-02 13:58:00|||||||||431
1627912690000|2021-08-02 13:58:10|1852|1851|1852.5|1851|1852.5|1851|1852|1851|321
1627912740000|2021-08-02 13:59:00|||||||||3
1627912750000|2021-08-02 13:59:10|1852|1851.5|1852.5|1851|1852.5|1851.5|1852|1851|602
1627912780000|2021-08-02 13:59:40|1852|1850.5|1852|1850.5|1852|1850.5|1852|1850.5|152
1627912790000|2021-08-02 13:59:50|||||||||19
1627912800000|2021-08-02 14:00:00|1850.5|1850|1850.5|1849.5|1851|1850.5|1850.5|1849.5|14086
1627912810000|2021-08-02 14:00:10|1851|1849|1852|1850|1852|1850|1851|1849|930
1627912820000|2021-08-02 14:00:20|1852.5|1850.5|1853.5|1852.5|1853.5|1853|1852|1850.5|1175
1627912830000|2021-08-02 14:00:30|1854|1853|1855|1853.5|1855.5|1853.5|1854|1853|391
1627912840000|2021-08-02 14:00:40|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|0
1627912860000|2021-08-02 14:01:00|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|374
1627912920000|2021-08-02 14:02:00|1854|1852.5|1853|1851.5|1854|1852.5|1852.5|1851.5|1144
1627912940000|2021-08-02 14:02:20|1852.5|1851|1852.5|1851.5|1852.5|1851.5|1852.5|1851|0
1627912950000|2021-08-02 14:02:30|1853|1852|1853.5|1852|1854|1852.5|1853|1851.5|442
1627912960000|2021-08-02 14:02:40|1854|1852.5|1854|1853|1854|1853|1854|1852.5|0
1627912970000|2021-08-02 14:02:50|1853.5|1852.5|1853|1851.5|1853.5|1852.5|1852.5|1851.5|843
1627912990000|2021-08-02 14:03:10|1853.5|1852|1853.5|1852|1854.5|1853.5|1853|1852|483
1627913020000|2021-08-02 14:03:40||1852.5||1852.5||1852.5||1852.5|0
1627913050000|2021-08-02 14:04:10|1854|1853|1855.5|1854.5|1855.5|1854.5|1854|1853|1111
1627913060000|2021-08-02 14:04:20|1856|1854|1855|1853.5|1856|1854|1855|1853.5|40
1627913070000|2021-08-02 14:04:30||1853||1853||1853||1853|11
1627913080000|2021-08-02 14:04:40|1854.5|1852.5|1854.5|1853|1854.5|1853|1854|1852.5|125
1627913090000|2021-08-02 14:04:50|1854|1853.5|1854|1852.5|1854|1853.5|1854|1852.5|7
1627913100000|2021-08-02 14:05:00|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|125
1627913130000|2021-08-02 14:05:30|1854|1852.5|1854|1852|1854|1852.5|1854|1852|0
1627913140000|2021-08-02 14:05:40|1854.5|1852.5|1854.5|1853|1854.5|1853|1854.5|1852.5|0
1627913150000|2021-08-02 14:05:50|1854|1852.5|1854|1852.5|1854|1852.5|1854|1852.5|0
1627913160000|2021-08-02 14:06:00||1852||1852.5||1852.5||1852|118
1627913170000|2021-08-02 14:06:10||1852||1852||1852||1852|0
1627913190000|2021-08-02 14:06:30|1854.5|1852.5|1855|1854|1856|1854|1854.5|1852.5|683
1627913200000|2021-08-02 14:06:40|1855.5|1854.5|1855.5|1854|1856|1854.5|1855.5|1854|340
1627913210000|2021-08-02 14:06:50|1856||1856||1856||1856||0
1627913220000|2021-08-02 14:07:00|1856.5|1854.5|1858|1856.5|1858|1856.5|1856.5|1854.5|514
1627913230000|2021-08-02 14:07:10|1857.5|1856|1857|1856|1857.5|1856|1857|1856|200
1627913240000|2021-08-02 14:07:20|1856.5|1855|1857|1855|1857|1855|1856.5|1855|67
1627913250000|2021-08-02 14:07:30||1855.5||1855||1855.5||1855|0
1627913280000|2021-08-02 14:08:00|1856.5||1856.5||1856.5||1856.5||101
1627913300000|2021-08-02 14:08:20|1857|1855.5|1858|1856|1858|1856.5|1857|1855.5|852
1627913310000|2021-08-02 14:08:30||1856.5||1856.5||1856.5||1856.5|0
1627913320000|2021-08-02 14:08:40|||||||||46
1627913330000|2021-08-02 14:08:50|1857.5||1858||1858||1857.5||0
1627913340000|2021-08-02 14:09:00|1857.5|1856|1856.5|1855.5|1857.5|1856|1856.5|1855.5|207
1627913350000|2021-08-02 14:09:10||1855||1855||1855||1855|0
1627913360000|2021-08-02 14:09:20||1855.5||1855||1855.5||1855|2
1627913390000|2021-08-02 14:09:50|||||||||18
1627913400000|2021-08-02 14:10:00|1857|1855.5|1857.5|1855.5|1858|1856|1857|1855.5|776
1627913410000|2021-08-02 14:10:10||1856||1856||1856.5||1856|0
1627913420000|2021-08-02 14:10:20||1856.5||1856.5||1856.5||1856.5|0
1627913430000|2021-08-02 14:10:30||1856||1856||1856||1856|0
1627913440000|2021-08-02 14:10:40|1858|1856.5|1858|1856.5|1858|1856.5|1858|1856.5|249
1627913460000|2021-08-02 14:11:00|1858.5|1857|1859|1857.5|1859|1857.5|1858.5|1856.5|604
1627913520000|2021-08-02 14:12:00|1858.5|1857|1859|1857.5|1859|1857.5|1858|1857|1245
1627913530000|2021-08-02 14:12:10|1858.5|1857|1858|1856.5|1858.5|1857|1857.5|1856|154
1627913540000|2021-08-02 14:12:20|1858.5|1857|1859|1857.5|1859|1857.5|1858.5|1857|36
1627913560000|2021-08-02 14:12:40|1858.5|1857|1858.5|1857|1858.5|1857|1858.5|1857|0
1627913570000|2021-08-02 14:12:50|1858||1858||1858||1858||0
1627913580000|2021-08-02 14:13:00|1858.5|1857.5|1859.5|1858.5|1860|1859|1858.5|1857|515
1627913590000|2021-08-02 14:13:10|1860|1858|1860.5|1859|1860.5|1859|1859.5|1858|1828
1627913600000|2021-08-02 14:13:20|1860|1858.5|1859.5|1858|1860|1858.5|1859.5|1858|100
1627913620000|2021-08-02 14:13:40|1859|1857.5|1858.5|1857.5|1859|1857.5|1858.5|1857.5|464
1627913640000|2021-08-02 14:14:00||1857||1857||1857||1857|53
1627913650000|2021-08-02 14:14:10|1859|1857.5|1859.5|1857.5|1859.5|1858|1859|1857.5|68
1627913680000|2021-08-02 14:14:40|1859||1859||1859||1859||1
1627913700000|2021-08-02 14:15:00|1859.5|1858|1859|1858|1859.5|1858.5|1859|1858|408
1627913710000|2021-08-02 14:15:10|1859.5|1858.5|1860|1858.5|1860|1859|1859.5|1858|463
1627913740000|2021-08-02 14:15:40|1859.5||1859.5||1859.5||1859.5||0
1627913750000|2021-08-02 14:15:50|||||||||1
1627913760000|2021-08-02 14:16:00|1860|1859|1859.5|1858|1861|1860|1859.5|1858|2798
1627913780000|2021-08-02 14:16:20|1859|1858.5|1859.5|1858|1859.5|1858.5|1859|1858|283
1627913790000|2021-08-02 14:16:30||1858.5||1858||1858.5||1858|0
1627913840000|2021-08-02 14:17:20|1859||1859||1859||1859||0
1627913860000|2021-08-02 14:17:40|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|0
1627913870000|2021-08-02 14:17:50||1858||1858||1858||1858|0
1627913880000|2021-08-02 14:18:00||1858.5||1858.5||1858.5||1858.5|39
1627913890000|2021-08-02 14:18:10|1859|1858|1859.5|1858|1859.5|1858|1858.5|1858|51
1627913910000|2021-08-02 14:18:30|1859||1859||1859||1859||0
1627913930000|2021-08-02 14:18:50|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|1858|1857.5|324
1627913940000|2021-08-02 14:19:00|1858|1857|1857.5|1855.5|1858|1857|1857.5|1855.5|252
1627913950000|2021-08-02 14:19:10||1856||1856||1856.5||1856|0
1627913980000|2021-08-02 14:19:40|1858|1856.5|1858|1857|1859|1858|1858|1856.5|822
1627914040000|2021-08-02 14:20:40|1858.5|1857.5|1858.5|1857|1859|1858|1858.5|1857|365
1627914090000|2021-08-02 14:21:30|1859|1857.5|1859|1857.5|1859.5|1858|1859|1857.5|437
1627914130000|2021-08-02 14:22:10|1858.5|1857|1858|1857|1858.5|1857|1858|1857|12
1627914160000|2021-08-02 14:22:40|1857.5|1856.5|1857.5|1856|1858|1856.5|1857.5|1856|268
1627914180000|2021-08-02 14:23:00|1857|1855.5|1858|1856.5|1858|1856.5|1857|1855|262
1627914210000|2021-08-02 14:23:30|1858.5|1857|1859|1857.5|1859|1857.5|1858.5|1857|266
1627914250000|2021-08-02 14:24:10|1859.5|1858|1859|1857.5|1859.5|1858|1859|1857.5|287
1627914260000|2021-08-02 14:24:20|1858||1858||1859||1858||1262
1627914280000|2021-08-02 14:24:40|1857.5|1857|1857.5|1856.5|1857.5|1857|1857.5|1856.5|278
1627914300000|2021-08-02 14:25:00|1858|1857|1857.5|1856.5|1858|1857|1857.5|1856.5|472
1627914320000|2021-08-02 14:25:20|||||||||64
1627914330000|2021-08-02 14:25:30|||||||||27
1627914340000|2021-08-02 14:25:40|1858|1857|1858.5|1857.5|1858.5|1857.5|1858|1857|1372
1627914370000|2021-08-02 14:26:10|1859|1858|1859.5|1858.5|1859.5|1858.5|1859|1858|61
1627914390000|2021-08-02 14:26:30||1858||1858||1858||1858|27
1627914400000|2021-08-02 14:26:40|||||||||790
1627914460000|2021-08-02 14:27:40|1859|1857.5|1857|1855.5|1859|1857.5|1857|1855.5|945
1627914520000|2021-08-02 14:28:40|1857.5|1856|1857.5|1856.5|1858|1857|1857.5|1856|675
1627914550000|2021-08-02 14:29:10|1858|1857|1857.5|1856|1859|1858|1857.5|1856|1155
1627914580000|2021-08-02 14:29:40|1858|1856.5|1860.5|1858.5|1860.5|1858.5|1858|1856|1816
1627914590000|2021-08-02 14:29:50|1860|1859|1860|1858.5|1860|1859.5|1860|1858.5|15
1627914660000|2021-08-02 14:31:00|1860.5|1859|1860.5|1859.5|1860.5|1859.5|1860.5|1859|342
1627914730000|2021-08-02 14:32:10|1860|1859|1859.5|1858.5|1860|1859|1859|1858.5|308
1627914740000|2021-08-02 14:32:20|1860|1859|1860.5|1859|1860.5|1860|1859.5|1858.5|891
1627914750000|2021-08-02 14:32:30|1860|1858.5|1859|1858.5|1860|1858.5|1859|1858.5|690
1627914760000|2021-08-02 14:32:40|1860|1859|1860|1859|1860|1859.5|1859.5|1858.5|1409
1627914770000|2021-08-02 14:32:50||1858.5||1858.5||1858.5||1858.5|63
1627914870000|2021-08-02 14:34:30||1859||1859||1859||1859|0
1627914920000|2021-08-02 14:35:20||1858.5||1859||1859||1858.5|0
1627914940000|2021-08-02 14:35:40|||||||||372
1627914980000|2021-08-02 14:36:20|1859.5|1859.5|1860|1859|1860|1859.5|1859.5|1859|108
1627914990000|2021-08-02 14:36:30|1859.5||1859.5||1860||1859.5||83
1627915020000|2021-08-02 14:37:00|1860|1858.5|1860|1859|1860|1859|1859.5|1858.5|264
1627915080000|2021-08-02 14:38:00|||||||||217
1627915100000|2021-08-02 14:38:20|1860.5|1859.5|1858.5|1858|1860.5|1859.5|1858.5|1858|5988
1627915120000|2021-08-02 14:38:40|||||||||113
1627915130000|2021-08-02 14:38:50|||||||||13
1627915150000|2021-08-02 14:39:10|||||||||338
1627915190000|2021-08-02 14:39:50||1857.5||1858||1858||1857.5|399
1627915210000|2021-08-02 14:40:10|1858|1857.5|1858|1857.5|1858|1857.5|1858|1857.5|482
1627915220000|2021-08-02 14:40:20|||||||||515
1627915250000|2021-08-02 14:40:50|||||||||41
1627915270000|2021-08-02 14:41:10|||||||||686
1627915290000|2021-08-02 14:41:30|||||||||251
1627915310000|2021-08-02 14:41:50|1857.5|1857|1857.5|1857|1857.5|1857|1857.5|1857|245
1627915320000|2021-08-02 14:42:00|1858|1857.5|1858|1857|1858.5|1857.5|1858|1857|835
1627915340000|2021-08-02 14:42:20|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|1858|1857|384
1627915440000|2021-08-02 14:44:00|||||||||28
1627915500000|2021-08-02 14:45:00|1858|1857|1858|1857|1858|1857|1858|1857|867
1627915510000|2021-08-02 14:45:10||1857.5||1857||1857.5||1857|256
1627915590000|2021-08-02 14:46:30|||||||||52
1627915600000|2021-08-02 14:46:40||1857.5||1857||1857.5||1857|412
1627915610000|2021-08-02 14:46:50|||||||||39
1627915690000|2021-08-02 14:48:10|1858.5|1857.5|1858.5|1857|1858.5|1858|1857.5|1857|2586
1627915700000|2021-08-02 14:48:20|||||||||1121
1627915710000|2021-08-02 14:48:30|1858||1858||1858||1857.5||980
1627915730000|2021-08-02 14:48:50||1857.5||1857.5||1857.5||1857.5|1823
1627915740000|2021-08-02 14:49:00|1858.5|1858|1860|1859|1860.5|1860|1858.5|1858|4512
1627915750000|2021-08-02 14:49:10|1860.5|1859.5|1860|1859|1860.5|1860|1860|1859|1621
1627915760000|2021-08-02 14:49:20|||||||||21
1627915780000|2021-08-02 14:49:40||1859.5||1859||1859.5||1859|65
1627915790000|2021-08-02 14:49:50|1859.5||1859.5||1859.5||1859.5||23
1627915800000|2021-08-02 14:50:00|1860|1859.5|1860|1859.5|1860|1859.5|1859.5|1859.5|1054
1627915810000|2021-08-02 14:50:10|1860.5|1859|1860.5|1859.5|1861|1860|1860|1859|6151
1627915820000|2021-08-02 14:50:20|1860|1860|1861|1860.5|1861|1860.5|1860|1859.5|1457
1627915830000|2021-08-02 14:50:30|1861.5|1861|1861.5|1860.5|1862.5|1861|1860.5|1860|2428
1627915840000|2021-08-02 14:50:40|1861||1861.5||1861.5||1861||135
1627915850000|2021-08-02 14:50:50|1861||1861.5||1861.5||1861||66
1627915870000|2021-08-02 14:51:10|1861|1860|1861.5|1860|1861.5|1860|1860.5|1860|206
1627915890000|2021-08-02 14:51:30||1860.5||1860.5||1860.5||1860.5|0
1627915900000|2021-08-02 14:51:40|||||||||580
1627915910000|2021-08-02 14:51:50|1862|1861|1862.5|1861.5|1862.5|1861.5|1861.5|1861|1410
1627915920000|2021-08-02 14:52:00|1863|1862|1864|1863.5|1864|1863.5|1863|1861.5|477
1627915930000|2021-08-02 14:52:10|1864.5||1864||1864.5||1864||400
1627915940000|2021-08-02 14:52:20||1863||1863||1863||1863|67
1627915950000|2021-08-02 14:52:30|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|356
1627915960000|2021-08-02 14:52:40|1865||1865||1865||1865||196
1627915970000|2021-08-02 14:52:50|1864.5||1864.5||1865||1864.5||242
1627915990000|2021-08-02 14:53:10|1865||1865||1865||1864.5||242
1627916000000|2021-08-02 14:53:20|1865.5|1864|1865.5|1864.5|1865.5|1864.5|1865.5|1864|333
1627916020000|2021-08-02 14:53:40|||||||||454
1627916030000|2021-08-02 14:53:50|||||||||6
1627916040000|2021-08-02 14:54:00|1865|1864|1865|1863|1865.5|1864|1865|1863|756
1627916060000|2021-08-02 14:54:20||1863.5||1863.5||1863.5||1863.5|0
1627916070000|2021-08-02 14:54:30|||||||||216
1627916100000|2021-08-02 14:55:00|1864.5|1864|1864|1863|1864.5|1864|1864|1863|815
1627916110000|2021-08-02 14:55:10|1864.5|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|345
1627916140000|2021-08-02 14:55:40|1865.5|1864|1865.5|1864.5|1865.5|1864.5|1865.5|1864|260
1627916150000|2021-08-02 14:55:50|1866||1865.5||1866||1865.5||325
1627916160000|2021-08-02 14:56:00|||||||||72
1627916190000|2021-08-02 14:56:30|1865|1864|1866|1865.5|1866|1865.5|1865|1864|806
1627916200000|2021-08-02 14:56:40|1866.5|1865|1866|1865|1866.5|1865|1866|1865|37
1627916250000|2021-08-02 14:57:30|1865.5|1864.5|1865|1864|1865.5|1864.5|1865|1864|680
1627916260000|2021-08-02 14:57:40|1865.5|1864.5|1866|1864.5|1866|1864.5|1865.5|1864.5|361
1627916310000|2021-08-02 14:58:30|1866.5|1865|1866.5|1865.5|1866.5|1865.5|1866|1864.5|696
1627916320000|2021-08-02 14:58:40|1867||1866.5||1867||1866.5||338
1627916340000|2021-08-02 14:59:00|1867|1866|1867.5|1866.5|1868|1866.5|1866.5|1866|398
1627916350000|2021-08-02 14:59:10|1868|1866|1869.5|1868|1870|1868|1867.5|1866|646
1627916370000|2021-08-02 14:59:30|1870|1868.5|1870|1869|1870|1869|1870|1868|108
1627916380000|2021-08-02 14:59:40|1870.5||1871||1871||1870.5||110
1627916390000|2021-08-02 14:59:50||1869.5||1870||1870||1869.5|0
1627916400000|2021-08-02 15:00:00|1870.5|1869.5|1867.5|1866.5|1870.5|1869.5|1867.5|1866.5|2118
1627916410000|2021-08-02 15:00:10|1867|1866|1867|1865.5|1867|1866|1866.5|1865.5|280
1627916420000|2021-08-02 15:00:20|1866.5||1866.5||1866.5||1866.5||0
1627916430000|2021-08-02 15:00:30|1866|1865|1865|1863.5|1866.5|1865|1865|1863.5|1539
1627916440000|2021-08-02 15:00:40|1864.5||1864.5||1864.5||1864.5||89
1627916450000|2021-08-02 15:00:50|||||||||203
1627916460000|2021-08-02 15:01:00|||||||||135
1627916470000|2021-08-02 15:01:10|||||||||19
1627916480000|2021-08-02 15:01:20|1865|1864|1865.5|1864|1865.5|1864|1865|1864|474
1627916540000|2021-08-02 15:02:20|||||||||56
1627916570000|2021-08-02 15:02:50|||||||||21
1627916580000|2021-08-02 15:03:00|1865||1864.5||1865||1864.5||35
1627916590000|2021-08-02 15:03:10|||||||||56
1627916610000|2021-08-02 15:03:30|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864.5|286
1627916630000|2021-08-02 15:03:50|1866||1866||1866||1866||348
1627916640000|2021-08-02 15:04:00|1866.5|1865|1866.5|1865.5|1866.5|1865.5|1866.5|1864.5|95
1627916670000|2021-08-02 15:04:30|||||||||101
1627916690000|2021-08-02 15:04:50|1866|1865|1865|1864.5|1866.5|1865|1865|1864.5|674
1627916700000|2021-08-02 15:05:00|1865.5|1865|1866|1865|1866|1865|1865.5|1865|207
1627916710000|2021-08-02 15:05:10|1866.5||1866.5||1866.5||1866.5||0
1627916720000|2021-08-02 15:05:20|1866||1866||1866||1866||56
1627916730000|2021-08-02 15:05:30|1866.5|1865.5|1868|1867|1868|1867|1866.5|1865.5|792
1627916760000|2021-08-02 15:06:00|1868.5|1867.5|1868|1867.5|1868.5|1867.5|1868|1867.5|246
1627916770000|2021-08-02 15:06:10|1868.5|1868|1869|1868|1869|1868|1868.5|1868|23
1627916780000|2021-08-02 15:06:20|1868.5|1867.5|1868|1867|1868.5|1867.5|1868|1867|659
1627916850000|2021-08-02 15:07:30|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868.5|1867|459
1627916880000|2021-08-02 15:08:00|1869|1868|1870|1868.5|1870.5|1869|1869|1868|463
1627916890000|2021-08-02 15:08:10|1870.5|1869|1870.5|1869.5|1870.5|1869.5|1870.5|1869|63
1627916900000|2021-08-02 15:08:20|1871||1871||1871||1871||74
1627916910000|2021-08-02 15:08:30|1871.5|1870|1872|1871|1872|1871|1871.5|1870|164
1627916930000|2021-08-02 15:08:50|||||||||56
1627916940000|2021-08-02 15:09:00|||||||||117
1627916950000|2021-08-02 15:09:10|1872.5|1871.5|1873|1871.5|1873|1871.5|1872.5|1871.5|222
1627916990000|2021-08-02 15:09:50|||||||||149
1627917000000|2021-08-02 15:10:00|1872.5|1872|1872.5|1871.5|1873|1872.5|1872|1871|1425
1627917020000|2021-08-02 15:10:20|1873|1872|1873.5|1872.5|1873.5|1872.5|1873|1872|336
1627917030000|2021-08-02 15:10:30|1873|1872|1873|1872|1873|1872|1872.5|1871.5|975
1627917040000|2021-08-02 15:10:40||1871.5||1871.5||1871.5||1871.5|9
1627917060000|2021-08-02 15:11:00|||||||||2
1627917100000|2021-08-02 15:11:40|1872.5|1871|1872|1871|1872.5|1871.5|1872|1871|432
1627917120000|2021-08-02 15:12:00|1871.5|1870.5|1871.5|1870.5|1872|1871|1871|1870.5|505
1627917130000|2021-08-02 15:12:10|1872|1871|1872|1871|1872|1871|1872|1871|125
1627917190000|2021-08-02 15:13:10|1871.5|1870.5|1870.5|1870|1872|1871|1870.5|1870|1125
1627917200000|2021-08-02 15:13:20|1870|1869.5|1870|1869.5|1870|1869.5|1870|1869.5|932
1627917210000|2021-08-02 15:13:30|1870.5||1870.5||1870.5||1870.5||92
1627917230000|2021-08-02 15:13:50|1870||1870||1870||1870||146
1627917240000|2021-08-02 15:14:00|1869.5|1868.5|1870|1868.5|1870|1868.5|1869.5|1868.5|382
1627917250000|2021-08-02 15:14:10|1869.5||1869.5||1869.5||1869.5||0
1627917290000|2021-08-02 15:14:50|1870||1870||1870||1870||365
1627917300000|2021-08-02 15:15:00|1870.5|1869|1870|1869.5|1870.5|1869.5|1870|1869|456
1627917310000|2021-08-02 15:15:10|1870.5||1870.5||1870.5||1870||1879
1627917330000|2021-08-02 15:15:30|1870||1870||1870||1870||0
1627917340000|2021-08-02 15:15:40|1870.5||1870.5||1870.5||1870.5||114
1627917360000|2021-08-02 15:16:00|||||||||160
1627917390000|2021-08-02 15:16:30|1870||1870||1870||1870||225
1627917400000|2021-08-02 15:16:40|1869.5|1869|1869.5|1869|1869.5|1869|1869.5|1869|61
1627917410000|2021-08-02 15:16:50|||||||||9
1627917420000|2021-08-02 15:17:00|1870||1870||1870||1869.5||855
1627917450000|2021-08-02 15:17:30|1869.5||1869.5||1869.5||1869.5||8
1627917460000|2021-08-02 15:17:40|1870||1870||1870||1870||573
1627917470000|2021-08-02 15:17:50||1869.5||1869||1869.5||1869|1044
1627917480000|2021-08-02 15:18:00||1869.5||1869.5||1869.5||1869.5|0
1627917490000|2021-08-02 15:18:10|1870.5||1870.5||1870.5||1870.5||88
1627917500000|2021-08-02 15:18:20|1870||1870||1870||1870||0
1627917510000|2021-08-02 15:18:30|1870.5||1870.5||1870.5||1870.5||138
1627917530000|2021-08-02 15:18:50|||||||||7
1627917550000|2021-08-02 15:19:10|1870||1870||1870.5||1870||241
1627917560000|2021-08-02 15:19:20|||||||||65
1627917590000|2021-08-02 15:19:50|1869.5|1869|1869.5|1869|1870|1869|1869.5|1869|454
1627917600000|2021-08-02 15:20:00|1870|1869.5|1870.5|1869.5|1870.5|1869.5|1870|1869.5|1131
1627917610000|2021-08-02 15:20:10||1870||1870||1870||1870|199
1627917620000|2021-08-02 15:20:20|||||||||456
1627917630000|2021-08-02 15:20:30|1871||1870.5||1871||1870.5||541
1627917640000|2021-08-02 15:20:40|1871||1870.5||1871||1870.5||101
1627917650000|2021-08-02 15:20:50|1871|1870.5|1871.5|1870.5|1871.5|1870.5|1871|1870.5|1176
1627917660000|2021-08-02 15:21:00|1872|1871|1872|1871.5|1872|1871.5|1872|1871|1182
1627917670000|2021-08-02 15:21:10|1872.5||1872.5||1872.5||1872.5||145
1627917690000|2021-08-02 15:21:30|1872||1872||1872||1872||0
1627917710000|2021-08-02 15:21:50|1871.5|1871|1871|1870.5|1872|1871|1871|1870.5|645
1627917720000|2021-08-02 15:22:00|||||||||34
1627917730000|2021-08-02 15:22:10|||||||||31
1627917740000|2021-08-02 15:22:20|1871.5|1871|1872|1871|1872|1871|1871|1871|687
1627917750000|2021-08-02 15:22:30|||||||||125
1627917770000|2021-08-02 15:22:50|||||||||846
1627917780000|2021-08-02 15:23:00|1871.5|1870.5|1871.5|1870.5|1871.5|1871|1871|1870.5|457
1627917790000|2021-08-02 15:23:10|1871||1871||1871.5||1871||2
1627917800000|2021-08-02 15:23:20|1871.5||1871||1871.5||1871||47
1627917810000|2021-08-02 15:23:30|||||||||331
1627917840000|2021-08-02 15:24:00|||||||||110
1627917850000|2021-08-02 15:24:10|1871.5||1871.5||1871.5||1871||536
1627917880000|2021-08-02 15:24:40|1871||1871||1871||1871||73
1627917890000|2021-08-02 15:24:50|1871.5||1871.5||1871.5||1871||488
1627917900000|2021-08-02 15:25:00|1871||1871||1871||1871||37
1627917910000|2021-08-02 15:25:10|1871.5||1871.5||1871.5||1871||367
1627917920000|2021-08-02 15:25:20|1871||1871.5||1871.5||1871||1111
1627917940000|2021-08-02 15:25:40|||||||||42
1627917950000|2021-08-02 15:25:50|1872|1871|1872.5|1872|1872.5|1872|1871.5|1871|1372
1627917960000|2021-08-02 15:26:00|1873|1872.5|1874|1872.5|1874.5|1872.5|1873|1872.5|193
1627917990000|2021-08-02 15:26:30|||||||||95
1627918000000|2021-08-02 15:26:40|1873.5|1872|1873|1872|1873.5|1872|1873|1872|480
1627918020000|2021-08-02 15:27:00|||||||||56
1627918030000|2021-08-02 15:27:10|1872.5|1871.5|1871.5|1871|1873|1871.5|1871.5|1871|1712
1627918050000|2021-08-02 15:27:30|||||||||40
1627918070000|2021-08-02 15:27:50|||||||||125
1627918080000|2021-08-02 15:28:00|||||||||27
1627918090000|2021-08-02 15:28:10|1871|1870.5|1871|1870.5|1871|1870.5|1871|1870.5|238
1627918100000|2021-08-02 15:28:20||1870||1870||1870||1870|1241
1627918110000|2021-08-02 15:28:30|||||||||57
1627918120000|2021-08-02 15:28:40|||||||||27
1627918140000|2021-08-02 15:29:00||1870.5||1870||1870.5||1870|339
1627918150000|2021-08-02 15:29:10|1870.5|1870.5|1871|1870|1871|1870.5|1870|1869.5|1121
1627918170000|2021-08-02 15:29:30|1870.5|1869.5|1870.5|1869.5|1870.5|1870|1870.5|1869.5|246
1627918180000|2021-08-02 15:29:40|||||||||4
1627918190000|2021-08-02 15:29:50|1870|1869|1870.5|1869|1871|1869.5|1870|1868.5|472
1627974030000|2021-08-03 07:00:30|1889|1864|1888.5|1864|1889|1864|1888.5|1864|8
1627974040000|2021-08-03 07:00:40|1888||1887.5||1888||1887.5||54
1627974060000|2021-08-03 07:01:00|1887|1863.5|1882.5|1864|1887|1864|1879.5|1863.5|976
1627974080000|2021-08-03 07:01:20|1882|1865.5|1877|1867.5|1882|1870|1877|1865.5|299
1627974090000|2021-08-03 07:01:30|1876.5|1867|1860.5|1853.5|1876.5|1867|1860.5|1853.5|329
1627974100000|2021-08-03 07:01:40|||||||||55
1627974110000|2021-08-03 07:01:50|1862|1854|1871|1856.5|1871|1857|1862|1854|91
1627974120000|2021-08-03 07:02:00|||||||||2
1627974130000|2021-08-03 07:02:10|||||||||25
1627974150000|2021-08-03 07:02:30|1870.5|1857|1870|1864.5|1870.5|1864.5|1870|1857|2
1627974160000|2021-08-03 07:02:40|1870.5|1865|1872.5|1865|1873|1865|1870.5|1864.5|0
1627974170000|2021-08-03 07:02:50|1873|1865.5|1873|1866.5|1874|1867|1872.5|1865.5|0
1627974180000|2021-08-03 07:03:00|1872.5|1867|1867|1861.5|1872.5|1867.5|1866|1858|985
1627974190000|2021-08-03 07:03:10|1868|1862|1871.5|1866.5|1872|1866.5|1866.5|1858|0
1627974200000|2021-08-03 07:03:20|1872||1872||1872||1872||0
1627974210000|2021-08-03 07:03:30|1872.5|1867|1874|1868.5|1874|1868.5|1872.5|1867|24
1627974220000|2021-08-03 07:03:40|1874.5||1874.5||1874.5||1874.5||0
1627974230000|2021-08-03 07:03:50|||||||||300
1627974270000|2021-08-03 07:04:30||1869||1869||1869.5||1869|0
1627974280000|2021-08-03 07:04:40|1875|1869.5|1873.5|1868.5|1875.5|1870|1873.5|1868.5|446
1627974290000|2021-08-03 07:04:50|1874|1869|1874|1869|1874.5|1869|1874|1869|0
1627974310000|2021-08-03 07:05:10|1873.5|1868.5|1873|1868.5|1873.5|1868.5|1873|1868.5|0
1627974330000|2021-08-03 07:05:30|1872.5|1869|1873.5|1869|1875|1870|1872|1868.5|246
1627974340000|2021-08-03 07:05:40|1874|1869.5|1875|1870|1875|1870|1873.5|1869.5|0
1627974350000|2021-08-03 07:05:50|1874.5||1874.5||1874.5||1874.5||0
1627974360000|2021-08-03 07:06:00|1874|1869.5|1871.5|1868|1874|1869.5|1871|1868|712
1627974370000|2021-08-03 07:06:10|1872|1869|1868.5|1863.5|1873.5|1869|1868.5|1863.5|415
1627974380000|2021-08-03 07:06:20||1863||1862.5||1863||1862.5|0
1627974390000|2021-08-03 07:06:30|1868|1862|1866.5|1862|1868|1862|1866.5|1862|0
1627974400000|2021-08-03 07:06:40||1862.5||1862.5||1862.5||1862.5|0
1627974420000|2021-08-03 07:07:00|1867.5|1863|1869.5|1865.5|1870|1865.5|1867.5|1863|33
1627974430000|2021-08-03 07:07:10||1865||1865||1865||1865|0
1627974450000|2021-08-03 07:07:30|1869|1864.5|1868|1864.5|1869|1864.5|1868|1864.5|0
1627974460000|2021-08-03 07:07:40|1867.5|1865|1867.5|1864.5|1867.5|1865|1867.5|1864.5|47
1627974480000|2021-08-03 07:08:00|1868|1865|1871.5|1867.5|1872|1867.5|1868|1865|150
1627974490000|2021-08-03 07:08:10||1867||1867||1867||1866.5|0
1627974510000|2021-08-03 07:08:30||1867.5||1867.5||1867.5||1867.5|0
1627974540000|2021-08-03 07:09:00|1872||1871.5||1872||1871.5||0
1627974560000|2021-08-03 07:09:20|1872|1868|1872|1868.5|1872.5|1868.5|1872|1868|0
1627974570000|2021-08-03 07:09:30||1868||1868||1868||1868|0
1627974590000|2021-08-03 07:09:50|1872.5|1868.5|1875.5|1871.5|1876.5|1873.5|1872.5|1868.5|392
1627974630000|2021-08-03 07:10:30||1872||1871.5||1872||1871.5|0
1627974690000|2021-08-03 07:11:30|1875|1871|1872.5|1870.5|1875|1871|1872.5|1870|319
1627974720000|2021-08-03 07:12:00|1873.5|1871|1873.5|1870.5|1874|1871.5|1873.5|1870.5|149
1627974730000|2021-08-03 07:12:10|1872.5|1870|1872.5|1869|1872.5|1870|1872|1869|287
1627974800000|2021-08-03 07:13:20|1872|1868.5|1870.5|1867|1872|1868.5|1870.5|1867|109
1627974810000|2021-08-03 07:13:30|1870|1866.5|1868.5|1865.5|1870|1866.5|1868.5|1865.5|0
1627974820000|2021-08-03 07:13:40||1866||1866||1866||1866|0
1627974830000|2021-08-03 07:13:50|1868|1865.5|1868|1865.5|1868|1865.5|1868|1865.5|0
1627974840000|2021-08-03 07:14:00||1866||1865.5||1866||1865.5|0
1627974850000|2021-08-03 07:14:10||1866||1866||1866||1866|0
1627974860000|2021-08-03 07:14:20||1865.5||1865.5||1865.5||1865.5|0
1627974870000|2021-08-03 07:14:30||1866||1866||1866||1866|0
1627974880000|2021-08-03 07:14:40|1867.5||1867.5||1867.5||1867.5||0
1627974900000|2021-08-03 07:15:00|1867|1866.5|1869|1867|1869|1867|1867|1866.5|278
1627974910000|2021-08-03 07:15:10|1870|1867.5|1871|1869|1871|1869|1870|1867.5|113
1627974920000|2021-08-03 07:15:20|1871.5|1868.5|1871|1868.5|1871.5|1868.5|1871|1868.5|1
1627974990000|2021-08-03 07:16:30|1870.5|1869|1871|1869|1872|1869|1870|1868.5|304
1627975000000|2021-08-03 07:16:40|1872|1869.5|1872.5|1870|1873|1870|1872|1869.5|13
1627975030000|2021-08-03 07:17:10||1869.5||1870||1870||1869.5|0
1627975040000|2021-08-03 07:17:20|1873|1870.5|1874|1872.5|1874|1873|1873|1870.5|609
1627975060000|2021-08-03 07:17:40|1873.5|1872|1874|1872|1874|1872|1873.5|1872|138
1627975070000|2021-08-03 07:17:50||1872.5||1872||1872.5||1872|0
1627975080000|2021-08-03 07:18:00|1874.5|1872.5|1875|1872.5|1875|1872.5|1874.5|1872.5|96
1627975090000|2021-08-03 07:18:10|1875.5|1873|1878|1875.5|1878|1875.5|1875.5|1873|218
1627975100000|2021-08-03 07:18:20|1877.5||1878||1878||1877.5||1
1627975110000|2021-08-03 07:18:30|1877.5|1875|1877.5|1875.5|1877.5|1875.5|1877.5|1875|159
1627975120000|2021-08-03 07:18:40|1878|1876|1878|1876.5|1878.5|1876.5|1878|1876|24
1627975130000|2021-08-03 07:18:50|1877|1876|1874.5|1872|1877|1876|1874.5|1871.5|1244
1627975140000|2021-08-03 07:19:00||1871.5||1871.5||1871.5||1871.5|0
1627975160000|2021-08-03 07:19:20|1874|1871|1873.5|1871|1874|1871|1873.5|1871|0
1627975180000|2021-08-03 07:19:40|1874|1871.5|1874.5|1872.5|1874.5|1872.5|1874|1871.5|73
1627975230000|2021-08-03 07:20:30|1874|1871.5|1873|1870.5|1874|1871.5|1873|1870|400
1627975260000|2021-08-03 07:21:00|1872.5|1870|1872|1870|1872.5|1870|1872|1869.5|0
1627975270000|2021-08-03 07:21:10|1872.5|1871|1873.5|1871|1875|1871.5|1872.5|1871|2826
1627975280000|2021-08-03 07:21:20||1871.5||1871.5||1871.5||1871.5|0
1627975300000|2021-08-03 07:21:40|1873|1872|1873|1871.5|1873|1872|1873|1871.5|0
1627975330000|2021-08-03 07:22:10|1873.5||1873.5||1873.5||1873.5||0
1627975340000|2021-08-03 07:22:20||1872||1871.5||1872||1871.5|0
1627975370000|2021-08-03 07:22:50||1872||1871.5||1872||1871.5|0
1627975380000|2021-08-03 07:23:00|1873||1873||1873||1873||0
1627975410000|2021-08-03 07:23:30|1873.5|1872|1876|1873|1876.5|1873|1873.5|1872|1116
1627975420000|2021-08-03 07:23:40|1875.5||1876||1876||1875.5||0
1627975430000|2021-08-03 07:23:50|1875.5||1876||1876||1875.5||0
1627975440000|2021-08-03 07:24:00||1873.5||1874||1874||1873.5|0
1627975470000|2021-08-03 07:24:30|1875.5|1873.5|1875.5|1873|1876|1873.5|1874.5|1873|346
1627975500000|2021-08-03 07:25:00|1876|1873.5|1876|1873.5|1876|1873.5|1876|1873.5|0
1627975520000|2021-08-03 07:25:20||1874||1874||1874||1874|0
1627975570000|2021-08-03 07:26:10|1875.5|1874.5|1876|1874.5|1876|1874.5|1875.5|1874.5|0
1627975590000|2021-08-03 07:26:30|1875.5|1874|1874.5|1872.5|1875.5|1874|1874.5|1872.5|272
1627975600000|2021-08-03 07:26:40|1874|1872|1872.5|1870.5|1874|1872|1872.5|1870.5|515
1627975610000|2021-08-03 07:26:50||1870||1871||1871||1869.5|96
1627975620000|2021-08-03 07:27:00|1872||1872||1872||1872||0
1627975630000|2021-08-03 07:27:10|1871.5|1870|1871.5|1869|1871.5|1870|1871.5|1869|91
1627975690000|2021-08-03 07:28:10||1869.5||1869.5||1870||1869|0
1627975700000|2021-08-03 07:28:20||1870||1870||1870||1870|0
1627975730000|2021-08-03 07:28:50|1872|1870.5|1872|1870|1872|1870.5|1872|1870|44
1627975790000|2021-08-03 07:29:50|||||||||375
1627975800000|2021-08-03 07:30:00|1872.5|1870.5|1872.5|1871|1873.5|1871.5|1871.5|1870|2011
1627975810000|2021-08-03 07:30:10|1872|1870.5|1871.5|1869.5|1872|1870.5|1870.5|1869|339
1627975860000|2021-08-03 07:31:00|1871|1869|1871|1869|1871|1869|1871|1869|0
1627975870000|2021-08-03 07:31:10|1871.5|1869.5|1870|1868.5|1871.5|1869.5|1870|1868.5|365
1627975920000|2021-08-03 07:32:00|1870.5||1870.5||1870.5||1870.5||25
1627975930000|2021-08-03 07:32:10||1869||1869||1869||1869|0
1627975960000|2021-08-03 07:32:40|1871|1869.5|1871|1870|1871|1870|1871|1869|286
1627976030000|2021-08-03 07:33:50|1870.5|1869.5|1869.5|1868.5|1870.5|1869.5|1869.5|1868.5|225
1627976040000|2021-08-03 07:34:00|1870||1870||1870||1870||0
1627976050000|2021-08-03 07:34:10|1869.5|1868|1867.5|1865.5|1869.5|1868|1867.5|1865.5|313
1627976080000|2021-08-03 07:34:40||1866||1866||1866||1866|0
1627976090000|2021-08-03 07:34:50|1867||1867.5||1867.5||1867||0
1627976100000|2021-08-03 07:35:00|1867|1865.5|1867|1865.5|1867|1865.5|1867|1865.5|51
1627976110000|2021-08-03 07:35:10|1866.5|1864.5|1865|1863.5|1866.5|1864.5|1865|1863.5|185
1627976120000|2021-08-03 07:35:20|||||||||7
1627976150000|2021-08-03 07:35:50|||||||||140
1627976170000|2021-08-03 07:36:10|||||||||43
1627976210000|2021-08-03 07:36:50|1864|1863|1862|1860|1864|1863|1862|1859.5|595
1627976220000|2021-08-03 07:37:00|||||||||274
1627976230000|2021-08-03 07:37:10|1862.5||1862||1862.5||1862||27
1627976240000|2021-08-03 07:37:20|1862.5||1862.5||1862.5||1862.5||0
1627976280000|2021-08-03 07:38:00|||||||||32
1627976320000|2021-08-03 07:38:40|||||||||80
1627976340000|2021-08-03 07:39:00|1862||1862||1862||1862||136
1627976390000|2021-08-03 07:39:50|||||||||13
1627976400000|2021-08-03 07:40:00|1863|1860.5|1865|1864|1866|1864|1863|1860.5|914
1627976410000|2021-08-03 07:40:10|||||||||1
1627976420000|2021-08-03 07:40:20||1864.5||1864||1864.5||1864|125
1627976460000|2021-08-03 07:41:00|1865.5|1864.5|1865.5|1864|1865.5|1864.5|1865.5|1864|64
1627976470000|2021-08-03 07:41:10|1866|1864.5|1866.5|1865.5|1866.5|1865.5|1866|1864.5|427
1627976570000|2021-08-03 07:42:50|1866|1865|1866|1864|1866|1865|1865|1864|580
1627976580000|2021-08-03 07:43:00|1865.5||1865||1865.5||1865||0
1627976610000|2021-08-03 07:43:30|1865.5||1865.5||1865.5||1865.5||0
1627976630000|2021-08-03 07:43:50|1865||1865||1865||1865||0
1627976640000|2021-08-03 07:44:00|||||||||18
1627976650000|2021-08-03 07:44:10|1864.5|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|305
1627976660000|2021-08-03 07:44:20|1865.5|1864|1868.5|1867|1869.5|1867|1865.5|1864|885
1627976670000|2021-08-03 07:44:30||1866.5||1866.5||1866.5||1866.5|0
1627976730000|2021-08-03 07:45:30|1869|1867|1869.5|1868|1869.5|1868|1869|1867|188
1627976790000|2021-08-03 07:46:30|1870|1868.5|1871.5|1869.5|1872|1869.5|1870|1868.5|373
1627976850000|2021-08-03 07:47:30|1870|1869|1870.5|1868|1871.5|1869|1868.5|1867.5|2007
1627976860000|2021-08-03 07:47:40|1870|1867.5|1869|1867.5|1870|1867.5|1869|1867.5|43
1627976890000|2021-08-03 07:48:10|1869.5|1868|1869.5|1868|1870|1868|1869.5|1868|192
1627976920000|2021-08-03 07:48:40||1867.5||1867.5||1867.5||1867.5|0
1627976940000|2021-08-03 07:49:00||1868||1868||1868||1868|0
1627976990000|2021-08-03 07:49:50|||||||||21
1627977050000|2021-08-03 07:50:50|1870|1868.5|1870.5|1869.5|1870.5|1869.5|1870|1868.5|322
1627977060000|2021-08-03 07:51:00|1870|1869|1869.5|1867.5|1870|1869|1869|1867.5|307
1627977100000|2021-08-03 07:51:40|1870|1868|1869.5|1867.5|1870|1868|1869.5|1867.5|0
1627977120000|2021-08-03 07:52:00|1869||1869.5||1869.5||1869||0
1627977170000|2021-08-03 07:52:50|1869||1869.5||1869.5||1869||0
1627977190000|2021-08-03 07:53:10|1869||1869||1869||1869||0
1627977220000|2021-08-03 07:53:40|||||||||34
1627977270000|2021-08-03 07:54:30|1868.5|1867|1868|1866.5|1869|1867.5|1868|1866.5|3185
1627977290000|2021-08-03 07:54:50|1867.5|1865.5|1868|1866.5|1868.5|1867|1867|1864.5|2259
1627977300000|2021-08-03 07:55:00|1867.5|1867|1867.5|1867|1867.5|1867|1867.5|1867|0
1627977320000|2021-08-03 07:55:20|1868|1867.5|1869.5|1868|1869.5|1868|1868|1867.5|538
1627977340000|2021-08-03 07:55:40|1869|1868.5|1869|1867|1869|1869|1869|1867|92
1627977350000|2021-08-03 07:55:50||1867.5||1867.5||1867.5||1867.5|0
1627977360000|2021-08-03 07:56:00|1869.5||1869.5||1869.5||1869.5||0
1627977370000|2021-08-03 07:56:10||1868||1868||1868||1868|0
1627977430000|2021-08-03 07:57:10|1869|1867.5|1868|1866.5|1869|1868|1867.5|1866.5|1164
1627977440000|2021-08-03 07:57:20|1869|1867|1869|1867.5|1869|1867.5|1869|1867|200
1627977480000|2021-08-03 07:58:00|1868.5|1867|1868|1866.5|1868.5|1867|1867|1866|855
1627977510000|2021-08-03 07:58:30|1867.5|1866|1867.5|1865|1867.5|1866|1867.5|1865|0
1627977540000|2021-08-03 07:59:00|1867||1866.5||1867||1866.5||0
1627977550000|2021-08-03 07:59:10|1866|1864.5|1863.5|1861.5|1866|1864.5|1863.5|1861.5|691
1627977580000|2021-08-03 07:59:40|1863||1863||1863||1863||0
1627977590000|2021-08-03 07:59:50||1861||1861||1861||1860.5|22
1627977730000|2021-08-03 08:02:10|1863.5|1861.5|1863.5|1862|1863.5|1862|1863.5|1861.5|141
1627977740000|2021-08-03 08:02:20|1864|1862.5|1865|1863|1865|1864|1864|1862.5|1154
1627977850000|2021-08-03 08:04:10|1864.5|1862.5|1862|1860|1864.5|1862.5|1862|1860|653
1627977900000|2021-08-03 08:05:00|||||||||25
1627977930000|2021-08-03 08:05:30||1860.5||1860.5||1860.5||1860.5|0
1627977940000|2021-08-03 08:05:40||1861||1861||1861||1861|6
1627977950000|2021-08-03 08:05:50||1860.5||1860.5||1861||1860.5|0
1627978010000|2021-08-03 08:06:50||1861||1861||1861||1861|0
1627978020000|2021-08-03 08:07:00|1862.5|1861.5|1863.5|1862|1863.5|1862|1862.5|1861.5|279
1627978140000|2021-08-03 08:09:00|1864|1862.5|1866|1864.5|1866.5|1865|1864|1862.5|1012
1627978160000|2021-08-03 08:09:20|1865.5|1865|1868|1866.5|1868|1866.5|1865.5|1865|566
1627978200000|2021-08-03 08:10:00|||||||||1878
1627978280000|2021-08-03 08:11:20|1867.5|1866|1865.5|1864.5|1868|1866|1865.5|1864.5|1170
1627978290000|2021-08-03 08:11:30|1865|1864|1865.5|1864|1865.5|1864|1864.5|1864|335
1627978340000|2021-08-03 08:12:20||1864.5||1864.5||1864.5||1864.5|0
1627978410000|2021-08-03 08:13:30|||||||||500
1627978500000|2021-08-03 08:15:00|||||||||1
1627978510000|2021-08-03 08:15:10|1865|1864|1870|1868.5|1870|1868.5|1865|1864|1797
1627978520000|2021-08-03 08:15:20|1869.5|1868|1869|1867.5|1869.5|1868|1869|1867.5|187
1627978560000|2021-08-03 08:16:00|1869.5|1868|1870|1868|1870|1868|1869.5|1868|0
1627978570000|2021-08-03 08:16:10|1869.5|1867.5|1869|1867.5|1869.5|1867.5|1869|1867.5|0
1627978580000|2021-08-03 08:16:20|1869.5|1869|1871|1869.5|1871|1869.5|1869.5|1868|4817
1627978610000|2021-08-03 08:16:50|1870.5|1869|1869.5|1868.5|1870.5|1869|1869|1868|2913
1627978630000|2021-08-03 08:17:10|1870||1870||1870||1870||112
1627978640000|2021-08-03 08:17:20|1869.5||1869.5||1869.5||1869.5||0
1627978680000|2021-08-03 08:18:00|1870|1869|1870|1868.5|1870|1869|1870|1868.5|117
1627978710000|2021-08-03 08:18:30|1870.5|1869|1871.5|1870|1872.5|1871|1870.5|1869|1227
1627978730000|2021-08-03 08:18:50|1871|1869.5|1871|1869.5|1871|1870|1869.5|1868.5|1212
1627978740000|2021-08-03 08:19:00|1871.5||1871||1871.5||1870.5||0
1627978760000|2021-08-03 08:19:20||1870||1869.5||1870||1869.5|0
1627978790000|2021-08-03 08:19:50||1870||1870||1870||1870|0
1627978800000|2021-08-03 08:20:00|1871.5|1870.5|1872.5|1871|1872.5|1871|1871.5|1870|689
1627978840000|2021-08-03 08:20:40|1873|1871.5|1873.5|1872|1873.5|1873|1872.5|1871.5|447
1627978860000|2021-08-03 08:21:00|1873|1871.5|1871.5|1870.5|1873|1871.5|1871.5|1870.5|391
1627978910000|2021-08-03 08:21:50|1871|1870|1871|1869.5|1871|1870|1870.5|1869|140
1627978920000|2021-08-03 08:22:00||1870||1870||1870||1870|0
1627978940000|2021-08-03 08:22:20|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|94
1627979040000|2021-08-03 08:24:00|1870|1869|1870|1868.5|1870|1869|1869.5|1868.5|352
1627979050000|2021-08-03 08:24:10|1870.5|1869.5|1870.5|1869|1871.5|1870|1870|1868.5|2400
1627979060000|2021-08-03 08:24:20|1870||1870||1870||1870||0
1627979070000|2021-08-03 08:24:30|1869.5|1868.5|1870|1868.5|1870|1868.5|1869.5|1868.5|286
1627979120000|2021-08-03 08:25:20|1869.5|1868|1866.5|1864.5|1869.5|1868.5|1866.5|1864.5|2772
1627979140000|2021-08-03 08:25:40||1865||1865||1865||1865|0
1627979180000|2021-08-03 08:26:20|1866|1864.5|1864.5|1863|1866|1864.5|1864.5|1863|361
1627979220000|2021-08-03 08:27:00|1864|1862|1863.5|1862|1864|1862|1863.5|1862|1
1627979250000|2021-08-03 08:27:30|||||||||135
1627979390000|2021-08-03 08:29:50|1864|1862.5|1865|1863.5|1865|1863.5|1863.5|1862|1816
1627979410000|2021-08-03 08:30:10|1865.5|1864|1867.5|1865.5|1867.5|1865.5|1865|1864|1041
1627979480000|2021-08-03 08:31:20|1867||1866.5||1867||1866.5||0
1627979540000|2021-08-03 08:32:20|1867|1866|1868.5|1867|1868.5|1867|1866.5|1866|454
1627979590000|2021-08-03 08:33:10|1868|1866.5|1866.5|1865|1868|1866.5|1865.5|1863.5|1185
1627979600000|2021-08-03 08:33:20|1866|1864.5|1865.5|1863.5|1866|1864.5|1865|1863|239
1627979610000|2021-08-03 08:33:30|1865|1863|1864|1862.5|1865|1863|1864|1862.5|21
1627979670000|2021-08-03 08:34:30||1863||1863||1863||1863|1
1627979690000|2021-08-03 08:34:50||1862.5||1862||1862.5||1862|116
1627979700000|2021-08-03 08:35:00||1862.5||1862.5||1862.5||1862.5|0
1627979730000|2021-08-03 08:35:30||1863||1863||1863.5||1863|2
1627979740000|2021-08-03 08:35:40|||||||||275
1627979770000|2021-08-03 08:36:10|1864.5|1863.5|1864.5|1864|1864.5|1864|1864|1863.5|539
1627979790000|2021-08-03 08:36:30|||||||||12
1627979820000|2021-08-03 08:37:00|1865|1864.5|1864.5|1863|1865|1864.5|1863.5|1862.5|951
1627979880000|2021-08-03 08:38:00||1863.5||1863||1863.5||1863|0
1627979900000|2021-08-03 08:38:20|1865|1863.5|1866|1865|1866.5|1865.5|1865|1863.5|1063
1627979930000|2021-08-03 08:38:50|1865.5|1864.5|1865|1863.5|1866|1864.5|1865|1863.5|215
1627979940000|2021-08-03 08:39:00|1864.5||1864.5||1864.5||1864.5||0
1627979990000|2021-08-03 08:39:50|||||||||22
1627980000000|2021-08-03 08:40:00|1864|1863|1866|1865|1866.5|1865|1864|1863|365
1627980050000|2021-08-03 08:40:50|1866.5|1865.5|1867.5|1865.5|1867.5|1865.5|1866.5|1865.5|216
1627980070000|2021-08-03 08:41:10|||||||||3
1627980080000|2021-08-03 08:41:20|||||||||65
1627980090000|2021-08-03 08:41:30|1868|1866|1868|1866.5|1868|1866.5|1868|1866|0
1627980100000|2021-08-03 08:41:40||1867||1867||1867||1867|0
1627980140000|2021-08-03 08:42:20|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|30
1627980150000|2021-08-03 08:42:30|1868|1867|1868|1866.5|1868|1867|1868|1866.5|0
1627980200000|2021-08-03 08:43:20||1867||1867||1867||1867|0
1627980320000|2021-08-03 08:45:20|||||||||133
1627980330000|2021-08-03 08:45:30|1867.5|1866.5|1865.5|1864|1867.5|1866.5|1865.5|1863.5|1159
1627980340000|2021-08-03 08:45:40|1865|1863.5|1863|1862|1865|1863.5|1863|1862|569
1627980350000|2021-08-03 08:45:50||1861.5||1861.5||1861.5||1861|0
1627980380000|2021-08-03 08:46:20|1862.5||1862.5||1862.5||1862.5||65
1627980410000|2021-08-03 08:46:50|1862|1861|1862|1860.5|1862.5|1861|1861.5|1859|942
1627980520000|2021-08-03 08:48:40|1861.5||1861.5||1861.5||1861.5||0
1627980540000|2021-08-03 08:49:00|1861|1860|1860.5|1858.5|1861|1860|1860.5|1858.5|227
1627980550000|2021-08-03 08:49:10|1860||1859.5||1860||1859.5||0
1627980560000|2021-08-03 08:49:20|1859||1859||1859||1859||0
1627980570000|2021-08-03 08:49:30|||||||||3
1627980580000|2021-08-03 08:49:40|1859.5|1859|1859.5|1858.5|1859.5|1859|1859|1858.5|223
1627980590000|2021-08-03 08:49:50|1860|1859|1859.5|1857|1860|1859|1859.5|1857|1502
1627980600000|2021-08-03 08:50:00|1859|1857.5|1859.5|1858|1859.5|1858|1858.5|1857.5|214
1627980610000|2021-08-03 08:50:10|1860|1858.5|1861|1859|1861.5|1860.5|1860|1858.5|866
1627980690000|2021-08-03 08:51:30|||||||||110
1627980730000|2021-08-03 08:52:10|1861.5|1859.5|1861.5|1860|1861.5|1861|1861.5|1859.5|643
1627980760000|2021-08-03 08:52:40|1861|1859.5|1860.5|1859|1861|1859.5|1860.5|1859|114
1627980810000|2021-08-03 08:53:30|1860|1859.5|1861|1859.5|1861.5|1860.5|1860|1859.5|962
1627980870000|2021-08-03 08:54:30|||||||||79
1627980930000|2021-08-03 08:55:30|||||||||110
1627980960000|2021-08-03 08:56:00|1860.5|1859|1860|1858.5|1860.5|1859.5|1860|1858|1520
1627980980000|2021-08-03 08:56:20|1859.5|1858|1859.5|1858.5|1859.5|1858.5|1859.5|1858|0
1627981050000|2021-08-03 08:57:30|1860|1859|1860|1859.5|1860|1859.5|1860|1859|230
1627981070000|2021-08-03 08:57:50|1859.5|1859|1859|1857.5|1859.5|1859|1859|1857.5|691
1627981080000|2021-08-03 08:58:00|1858.5|1858|1860|1858.5|1860|1858.5|1858.5|1857.5|58
1627981100000|2021-08-03 08:58:20|||||||||4
1627981150000|2021-08-03 08:59:10||1859||1858.5||1859||1858.5|44
1627981170000|2021-08-03 08:59:30||1859||1859||1859||1859|0
1627981190000|2021-08-03 08:59:50|||||||||22
1627981200000|2021-08-03 09:00:00|1860.5|1859.5|1860.5|1860|1861.5|1860|1860.5|1859|424
1627981220000|2021-08-03 09:00:20|1861.5|1860.5|1859.5|1858.5|1861.5|1860.5|1859.5|1858.5|887
1627981230000|2021-08-03 09:00:30|1860|1859|1860|1859|1860|1859|1860|1859|0
1627981250000|2021-08-03 09:00:50|1860.5|1859.5|1861.5|1860|1861.5|1860.5|1860.5|1859.5|105
1627981270000|2021-08-03 09:01:10|1861|1860.5|1861.5|1860.5|1861.5|1860.5|1861|1860.5|0
1627981320000|2021-08-03 09:02:00|||||||||1
1627981330000|2021-08-03 09:02:10|||||||||8
1627981390000|2021-08-03 09:03:10|||||||||506
1627981410000|2021-08-03 09:03:30|||||||||127
1627981440000|2021-08-03 09:04:00|1862|1861|1862|1861|1862|1861|1862|1861|191
1627981460000|2021-08-03 09:04:20|1862.5||1862.5||1862.5||1862||459
1627981470000|2021-08-03 09:04:30|||||||||1
1627981550000|2021-08-03 09:05:50|||||||||20
1627981570000|2021-08-03 09:06:10|||||||||1
1627981590000|2021-08-03 09:06:30|1862||1862||1862||1862||0
1627981640000|2021-08-03 09:07:20|||||||||556
1627981670000|2021-08-03 09:07:50|||||||||537
1627981680000|2021-08-03 09:08:00|||||||||3
1627981690000|2021-08-03 09:08:10|||||||||18
1627981820000|2021-08-03 09:10:20|1862.5|1861.5|1865.5|1864|1865.5|1865|1862|1861.5|5378
1627981830000|2021-08-03 09:10:30|||||||||12
1627981890000|2021-08-03 09:11:30|1866|1864.5|1867|1866|1867|1866.5|1865.5|1864.5|985
1627981900000|2021-08-03 09:11:40|1866.5|1865.5|1865.5|1864.5|1866.5|1865.5|1865|1864.5|361
1627981910000|2021-08-03 09:11:50|1866||1865.5||1866||1865.5||0
1627981930000|2021-08-03 09:12:10|||||||||390
1627982030000|2021-08-03 09:13:50|1865|1864|1865|1863.5|1865.5|1864.5|1864.5|1863.5|860
1627982040000|2021-08-03 09:14:00|1864.5|1863|1864|1862.5|1864.5|1863|1864|1862.5|222
1627982050000|2021-08-03 09:14:10|||||||||1
1627982070000|2021-08-03 09:14:30||1863||1863||1863||1863|0
1627982090000|2021-08-03 09:14:50|||||||||35
1627982140000|2021-08-03 09:15:40||1863.5||1863.5||1863.5||1863.5|0
1627982180000|2021-08-03 09:16:20|1863.5|1863|1863.5|1863|1864|1863|1863.5|1863|52
1627982210000|2021-08-03 09:16:50|1864|1862.5|1864|1863|1864.5|1863.5|1864|1862.5|1234
1627982260000|2021-08-03 09:17:40|1864.5|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|108
1627982310000|2021-08-03 09:18:30|1864.5||1864.5||1864.5||1864.5||0
1627982330000|2021-08-03 09:18:50|1864||1864.5||1864.5||1864||12
1627982350000|2021-08-03 09:19:10||1864||1864||1864||1864|0
1627982370000|2021-08-03 09:19:30||1863.5||1864||1864||1863.5|325
1627982390000|2021-08-03 09:19:50|||||||||22
1627982410000|2021-08-03 09:20:10|1864|1863.5|1861.5|1860.5|1864.5|1863.5|1861.5|1860.5|775
1627982420000|2021-08-03 09:20:20||1860||1860||1860.5||1860|0
1627982440000|2021-08-03 09:20:40||1860.5||1860.5||1860.5||1860.5|0
1627982460000|2021-08-03 09:21:00|1862|1861|1862|1861|1862|1861|1862|1861|0
1627982570000|2021-08-03 09:22:50|||||||||29
1627982600000|2021-08-03 09:23:20|1862.5|1861.5|1865|1864|1865.5|1864|1862.5|1861.5|995
1627982610000|2021-08-03 09:23:30|1864.5|1863|1864|1863|1864.5|1863.5|1863|1862.5|517
1627982650000|2021-08-03 09:24:10|1864.5|1863.5|1865|1864|1865|1864|1864.5|1863.5|351
1627982680000|2021-08-03 09:24:40||1864.5||1864.5||1864.5||1864.5|41
1627982700000|2021-08-03 09:25:00||1864||1864||1864||1864|59
1627982810000|2021-08-03 09:26:50|1865.5|1864.5|1866.5|1865.5|1866.5|1865.5|1865.5|1864.5|188
1627982830000|2021-08-03 09:27:10|1867|1866|1867|1865.5|1867|1866.5|1867|1865.5|179
1627982850000|2021-08-03 09:27:30||1866||1866||1866||1866|0
1627982860000|2021-08-03 09:27:40||1866.5||1866||1866.5||1866|128
1627982870000|2021-08-03 09:27:50||1866.5||1866||1866.5||1866|125
1627982960000|2021-08-03 09:29:20|||||||||700
1627982970000|2021-08-03 09:29:30|1866.5|1865.5|1866.5|1865.5|1867|1866|1865|1864.5|1214
1627982980000|2021-08-03 09:29:40||1865||1865||1865||1865|0
1627982990000|2021-08-03 09:29:50|1866|1865.5|1866|1865|1866|1866|1866|1865|160
1627983000000|2021-08-03 09:30:00|||||||||54
1627983010000|2021-08-03 09:30:10|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865.5|313
1627983130000|2021-08-03 09:32:10|1867|1866|1867|1866.5|1867|1866.5|1867|1865.5|606
1627983160000|2021-08-03 09:32:40||1866||1866||1866||1866|271
1627983170000|2021-08-03 09:32:50|1866.5|1865.5|1866|1865|1866.5|1865.5|1866|1865|509
1627983200000|2021-08-03 09:33:20|1865.5|1864.5|1865|1863.5|1865.5|1864.5|1865|1863.5|120
1627983210000|2021-08-03 09:33:30|1865.5|1864|1865.5|1864.5|1865.5|1864.5|1865.5|1864|94
1627983300000|2021-08-03 09:35:00|1865|1864|1863|1861.5|1865|1864|1862.5|1861.5|1088
1627983320000|2021-08-03 09:35:20|1862.5|1861|1863|1861.5|1863|1861.5|1862|1860.5|0
1627983340000|2021-08-03 09:35:40|1862.5|1861|1863|1861.5|1863|1861.5|1862|1860.5|125
1627983350000|2021-08-03 09:35:50|1862.5||1862.5||1862.5||1862.5||0
1627983370000|2021-08-03 09:36:10|||||||||79
1627983390000|2021-08-03 09:36:30|1862||1862.5||1862.5||1862||0
1627983400000|2021-08-03 09:36:40|1862|1861|1862|1861|1862|1861|1862|1861|436
1627983420000|2021-08-03 09:37:00|1862.5|1861.5|1863|1862|1863|1862.5|1862.5|1861.5|739
1627983430000|2021-08-03 09:37:10|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|250
1627983450000|2021-08-03 09:37:30|||||||||5
1627983460000|2021-08-03 09:37:40|1863|1862|1864|1862.5|1864|1863.5|1863|1862|1090
1627983470000|2021-08-03 09:37:50|1863.5|1862|1864|1862.5|1864|1862.5|1863.5|1862|0
1627983510000|2021-08-03 09:38:30||1863||1863||1863||1863|0
1627983560000|2021-08-03 09:39:20|||||||||145
1627983590000|2021-08-03 09:39:50|||||||||43
1627983610000|2021-08-03 09:40:10|||||||||5
1627983650000|2021-08-03 09:40:50|1863.5|1862.5|1862.5|1861.5|1863.5|1862.5|1862.5|1861.5|279
1627983720000|2021-08-03 09:42:00|1863|1862|1863|1862|1863|1862|1863|1862|230
1627983780000|2021-08-03 09:43:00|||||||||45
1627983850000|2021-08-03 09:44:10|1862.5|1861.5|1862|1861|1863|1861.5|1862|1861|125
1627983940000|2021-08-03 09:45:40|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|1862.5|1861.5|283
1627984030000|2021-08-03 09:47:10|||||||||126
1627984060000|2021-08-03 09:47:40|1862|1862|1862.5|1862|1862.5|1862|1862|1862|11
1627984080000|2021-08-03 09:48:00||1861.5||1861.5||1861.5||1861.5|58
1627984130000|2021-08-03 09:48:50|1862|1862|1862.5|1862|1862.5|1862|1862|1862|10
1627984140000|2021-08-03 09:49:00||1861.5||1861.5||1861.5||1861.5|0
1627984190000|2021-08-03 09:49:50|||||||||44
1627984220000|2021-08-03 09:50:20|||||||||100
1627984480000|2021-08-03 09:54:40|1862|1862|1863|1861.5|1864|1863.5|1862|1861.5|1256
1627984540000|2021-08-03 09:55:40|1862.5|1861|1861.5|1860.5|1862.5|1861|1861|1860.5|1045
1627984550000|2021-08-03 09:55:50|1862|1861|1862|1860.5|1862|1861|1862|1860.5|220
1627984580000|2021-08-03 09:56:20||1861||1861||1861||1861|0
1627984590000|2021-08-03 09:56:30||1860.5||1860.5||1860.5||1860.5|0
1627984600000|2021-08-03 09:56:40||1861||1860.5||1861||1860.5|0
1627984680000|2021-08-03 09:58:00|1861.5|1861|1861.5|1861|1861.5|1861|1861|1861|125
1627984690000|2021-08-03 09:58:10|1861|1860.5|1861|1860.5|1861|1860.5|1861|1860.5|21
1627984700000|2021-08-03 09:58:20|1860.5|1860|1861|1860|1861|1860|1860.5|1860|483
1627984710000|2021-08-03 09:58:30|1860.5||1860.5||1860.5||1860.5||0
1627984730000|2021-08-03 09:58:50||1859.5||1859.5||1859.5||1859.5|123
1627984740000|2021-08-03 09:59:00|1860|1859|1859.5|1859|1860|1859.5|1859.5|1859|374
1627984750000|2021-08-03 09:59:10|1860||1860||1860||1860||33
1627984760000|2021-08-03 09:59:20|1860.5|1859.5|1861.5|1860.5|1861.5|1860.5|1860.5|1859|1625
1627984770000|2021-08-03 09:59:30||1861||1861||1861||1861|0
1627984780000|2021-08-03 09:59:40||1860.5||1860.5||1860.5||1860.5|0
1627984790000|2021-08-03 09:59:50|1862|1861|1863|1862|1863.5|1862.5|1862|1860.5|1345
1627984800000|2021-08-03 10:00:00|1862.5|1861.5|1862|1861|1862.5|1861.5|1861|1860|689
1627984820000|2021-08-03 10:00:20|1862.5|1861.5|1862.5|1861.5|1863|1862|1862.5|1861|228
1627984830000|2021-08-03 10:00:30|1863|1861|1864|1863|1864|1863.5|1863|1861|210
1627984870000|2021-08-03 10:01:10|1863.5|1862.5|1862|1860.5|1863.5|1862.5|1861.5|1860.5|874
1627984880000|2021-08-03 10:01:20|||||||||133
1627984900000|2021-08-03 10:01:40|||||||||135
1627984960000|2021-08-03 10:02:40|1861.5|1860|1861|1860|1861.5|1860|1861|1859.5|122
1627984970000|2021-08-03 10:02:50||1860.5||1860||1860.5||1860|21
1627984980000|2021-08-03 10:03:00|1860.5|1859.5|1860.5|1859|1860.5|1859.5|1860.5|1859|151
1627984990000|2021-08-03 10:03:10|||||||||38
1627985000000|2021-08-03 10:03:20|1860|1858.5|1860|1858.5|1860|1858.5|1859.5|1858.5|169
1627985070000|2021-08-03 10:04:30|1859.5|1858|1858.5|1857.5|1859.5|1858|1858.5|1857.5|474
1627985090000|2021-08-03 10:04:50||1857||1857||1857||1857|111
1627985100000|2021-08-03 10:05:00|1858||1858||1858||1858||202
1627985150000|2021-08-03 10:05:50|1857.5|1857.5|1858|1857|1858|1857.5|1857.5|1857|469
1627985190000|2021-08-03 10:06:30|1857.5|1856.5|1857.5|1856.5|1857.5|1856.5|1857.5|1856.5|38
1627985300000|2021-08-03 10:08:20|1858|1857|1858|1857|1858|1857|1857.5|1857|218
1627985380000|2021-08-03 10:09:40|1858.5|1857.5|1858.5|1857.5|1859.5|1858.5|1858.5|1857.5|1608
1627985390000|2021-08-03 10:09:50|||||||||45
1627985410000|2021-08-03 10:10:10||1858||1858||1858||1858|123
1627985430000|2021-08-03 10:10:30|1858|1857.5|1858|1857.5|1858.5|1857.5|1858|1857.5|116
1627985440000|2021-08-03 10:10:40|1857.5|1857|1857.5|1857|1857.5|1857|1857.5|1857|310
1627985450000|2021-08-03 10:10:50|1857|1856.5|1857|1856|1857|1856.5|1857|1856|129
1627985520000|2021-08-03 10:12:00|1856.5|1856.5|1858|1857|1858|1857|1856.5|1856.5|614
1627985530000|2021-08-03 10:12:10|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|1858.5|1857.5|145
1627985590000|2021-08-03 10:13:10|||||||||106
1627985600000|2021-08-03 10:13:20|1858|1857|1857.5|1856.5|1858|1857|1857.5|1856.5|502
1627985610000|2021-08-03 10:13:30|1857|1856|1856|1855|1857|1856|1856|1855|160
1627985620000|2021-08-03 10:13:40|1857|1855.5|1856.5|1855.5|1857|1855.5|1856.5|1855.5|68
1627985650000|2021-08-03 10:14:10||1855||1855.5||1855.5||1855|0
1627985680000|2021-08-03 10:14:40|||||||||2
1627985720000|2021-08-03 10:15:20|1857|1856|1857|1855.5|1857|1856|1857|1855.5|267
1627985730000|2021-08-03 10:15:30||1856||1856||1856||1856|0
1627985770000|2021-08-03 10:16:10|||||||||33
1627985810000|2021-08-03 10:16:50|||||||||99
1627985930000|2021-08-03 10:18:50|1856.5|1855.5|1855.5|1854|1856.5|1855.5|1855|1853.5|1408
1627985940000|2021-08-03 10:19:00|1855|1853.5|1853.5|1852|1855|1853.5|1853.5|1852|305
1627985950000|2021-08-03 10:19:10|1853|1851.5|1853|1852|1853|1852|1853|1851.5|0
1627985960000|2021-08-03 10:19:20|1853.5||1853.5||1853.5||1853.5||79
1627985990000|2021-08-03 10:19:50|||||||||45
1627986010000|2021-08-03 10:20:10|1853|1851.5|1852.5|1851|1853|1851.5|1852.5|1851|145
1627986060000|2021-08-03 10:21:00|1852|1850.5|1851.5|1849.5|1852|1851|1851.5|1849.5|134
1627986090000|2021-08-03 10:21:30||1850||1850||1850||1850|0
1627986120000|2021-08-03 10:22:00|||||||||44
1627986140000|2021-08-03 10:22:20|1852|1850.5|1852.5|1851.5|1852.5|1851.5|1852|1850.5|540
1627986180000|2021-08-03 10:23:00|||||||||103
1627986190000|2021-08-03 10:23:10|1853|1852|1852.5|1851.5|1853|1852|1852.5|1851.5|712
1627986200000|2021-08-03 10:23:20|1853|1851|1853|1851|1853|1852|1853|1851|211
1627986210000|2021-08-03 10:23:30||1851.5||1851.5||1851.5||1851.5|0
1627986220000|2021-08-03 10:23:40|1852.5|1851|1852.5|1851|1852.5|1851|1852.5|1851|0
1627986240000|2021-08-03 10:24:00||1851.5||1851.5||1851.5||1851.5|0
1627986300000|2021-08-03 10:25:00|1853||1853||1853||1853||1061
1627986320000|2021-08-03 10:25:20|1852.5||1852.5||1852.5||1852.5||81
1627986350000|2021-08-03 10:25:50|||||||||1024
1627986420000|2021-08-03 10:27:00|||||||||200
1627986460000|2021-08-03 10:27:40|1853|1852|1853.5|1853|1853.5|1853|1853|1852|9620
1627986470000|2021-08-03 10:27:50|1853|1852.5|1852|1851|1853|1852.5|1851.5|1851|1089
1627986480000|2021-08-03 10:28:00||1850.5||1850.5||1850.5||1850.5|66
1627986500000|2021-08-03 10:28:20|1851.5|1850|1851|1849|1851.5|1850|1851|1849|347
1627986510000|2021-08-03 10:28:30||1849.5||1849.5||1849.5||1849.5|0
1627986520000|2021-08-03 10:28:40|1850.5||1850.5||1850.5||1850||127
1627986530000|2021-08-03 10:28:50|1851|1850|1851|1850|1851|1850|1851|1850|151
1627986570000|2021-08-03 10:29:30|1851.5|1850.5|1851|1849.5|1851.5|1850.5|1851|1849.5|1264
1627986590000|2021-08-03 10:29:50|||||||||90
1627986610000|2021-08-03 10:30:10||1850||1850||1850||1850|0
1627986630000|2021-08-03 10:30:30|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850.5|1849|818
1627986680000|2021-08-03 10:31:20|1850|1849|1850.5|1849.5|1850.5|1849.5|1850|1849|374
1627986730000|2021-08-03 10:32:10|1851|1850|1851|1849.5|1851|1850.5|1851|1849.5|164
1627986760000|2021-08-03 10:32:40|||||||||3
1627986770000|2021-08-03 10:32:50|||||||||17870
1627986800000|2021-08-03 10:33:20||1850||1850||1850||1850|0
1627986820000|2021-08-03 10:33:40|1851.5|1850.5|1852|1851|1852.5|1852|1851.5|1850|5046
1627986830000|2021-08-03 10:33:50|1852.5|1851.5|1853|1852|1853|1852.5|1852.5|1851.5|776
1627986840000|2021-08-03 10:34:00|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1852|1850.5|528
1627986860000|2021-08-03 10:34:20|1851.5|1850|1851.5|1850|1851.5|1850|1851|1849.5|26
1627986890000|2021-08-03 10:34:50|1852|1850.5|1852|1851|1852|1851|1852|1850.5|0
1627986940000|2021-08-03 10:35:40|1851.5|1850.5|1850.5|1849.5|1852|1850.5|1850|1849|4689
1627986950000|2021-08-03 10:35:50||1849||1849||1849||1849|468
1627986960000|2021-08-03 10:36:00|1850|1848.5|1850.5|1850|1851|1850.5|1849.5|1848.5|1308
1627986970000|2021-08-03 10:36:10|1851|1850.5|1851|1850.5|1851|1850.5|1850.5|1850.5|4363
1627986980000|2021-08-03 10:36:20|1850.5|1850|1851|1850|1851|1850|1850|1849|8344
1627986990000|2021-08-03 10:36:30|1851.5|1849.5|1852|1851|1852|1851|1851.5|1849.5|1207
1627987000000|2021-08-03 10:36:40||1851.5||1851.5||1851.5||1851|500
1627987010000|2021-08-03 10:36:50|1852.5|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1852|3077
1627987020000|2021-08-03 10:37:00||1853||1853||1853||1853|8935
1627987030000|2021-08-03 10:37:10|1854|1853.5|1855|1854|1855|1854|1853.5|1853|594
1627987050000|2021-08-03 10:37:30|1854.5|1854.5|1854.5|1853.5|1854.5|1854.5|1854.5|1853.5|272
1627987060000|2021-08-03 10:37:40|1854|1854|1854.5|1853|1854.5|1854|1853|1852.5|1998
1627987070000|2021-08-03 10:37:50|1854|1853.5|1853|1852|1854|1853.5|1853|1852|245
1627987080000|2021-08-03 10:38:00|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852|1139
1627987090000|2021-08-03 10:38:10|1853.5|1852.5|1853|1852|1853.5|1852.5|1852.5|1851.5|1623
1627987100000|2021-08-03 10:38:20|1853.5|1852.5|1853.5|1852|1853.5|1852.5|1853.5|1852|264
1627987110000|2021-08-03 10:38:30||1852.5||1852||1852.5||1852|516
1627987120000|2021-08-03 10:38:40|1854|1852.5|1854|1852.5|1854|1853|1854|1852.5|362
1627987130000|2021-08-03 10:38:50|1854.5|1853|1854.5|1853.5|1854.5|1853.5|1854.5|1853|3075
1627987140000|2021-08-03 10:39:00|1855|1853|1855|1853.5|1855|1854|1854.5|1853|279
1627987150000|2021-08-03 10:39:10|1854.5|1854|1855|1854|1855|1854.5|1854|1853|3037
1627987160000|2021-08-03 10:39:20|1854.5|1853.5|1853.5|1852.5|1854.5|1853.5|1852.5|1852|6112
1627987170000|2021-08-03 10:39:30|1854|1853|1854|1853|1854|1853|1853.5|1853|689
1627987180000|2021-08-03 10:39:40|1853.5|1853.5|1854|1853|1854|1853.5|1853.5|1852.5|1458
1627987190000|2021-08-03 10:39:50|1854.5|1853.5|1854.5|1853|1854.5|1853.5|1854.5|1853|3994
1627987200000|2021-08-03 10:40:00||1853.5||1853.5||1854||1853.5|6850
1627987210000|2021-08-03 10:40:10|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|849
1627987220000|2021-08-03 10:40:20|1855|1854|1854.5|1853.5|1855|1854|1854.5|1853.5|6531
1627987230000|2021-08-03 10:40:30||1854||1853.5||1854||1853.5|4
1627987240000|2021-08-03 10:40:40|1854|1853|1851.5|1850|1854.5|1853|1851.5|1850|1644
1627987260000|2021-08-03 10:41:00|||||||||21
1627987450000|2021-08-03 10:44:10|1851|1849.5|1850.5|1849|1851|1849.5|1850.5|1849|977
1627987460000|2021-08-03 10:44:20||1849.5||1849||1849.5||1849|0
1627987470000|2021-08-03 10:44:30|1851|1849.5|1851|1850|1851|1850|1851|1849.5|408
1627987510000|2021-08-03 10:45:10|1851.5|1850.5|1853|1852|1853|1852|1851.5|1850.5|2848
1627987520000|2021-08-03 10:45:20|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|0
1627987590000|2021-08-03 10:46:30||1852||1852||1852||1851.5|101
1627987610000|2021-08-03 10:46:50||1851.5||1851.5||1851.5||1851.5|308
1627987630000|2021-08-03 10:47:10|1852|1851|1852|1851|1852|1851|1851.5|1850.5|340
1627987660000|2021-08-03 10:47:40|1851.5|1850.5|1852|1851|1852|1851|1851.5|1850.5|221
1627987740000|2021-08-03 10:49:00|1851.5|1850.5|1851.5|1850.5|1852|1851|1851.5|1850.5|262
1627987750000|2021-08-03 10:49:10|||||||||31
1627987760000|2021-08-03 10:49:20||1851||1851||1851||1851|2
1627987770000|2021-08-03 10:49:30|1851|1850.5|1851|1850|1851|1850.5|1851|1850|0
1627987780000|2021-08-03 10:49:40|1851.5||1851.5||1851.5||1851||190
1627987790000|2021-08-03 10:49:50|||||||||78
1627987860000|2021-08-03 10:51:00|||||||||2500
1627987890000|2021-08-03 10:51:30|1851|1849.5|1851|1850|1851|1850|1850|1849|8478
1627987910000|2021-08-03 10:51:50|1850.5|1849.5|1850.5|1849|1850.5|1849.5|1849.5|1848|929
1627987920000|2021-08-03 10:52:00|||||||||130
1627988050000|2021-08-03 10:54:10|||||||||184
1627988070000|2021-08-03 10:54:30|1850|1849.5|1850.5|1849|1850.5|1849.5|1850|1849|1963
1627988080000|2021-08-03 10:54:40|||||||||2
1627988100000|2021-08-03 10:55:00|||||||||136
1627988140000|2021-08-03 10:55:40|1850|1848.5|1850.5|1849.5|1851|1850|1849.5|1848|3370
1627988150000|2021-08-03 10:55:50|||||||||45
1627988220000|2021-08-03 10:57:00|1851|1850|1851.5|1850.5|1851.5|1851|1851|1849.5|1544
1627988230000|2021-08-03 10:57:10||1851||1850.5||1851||1850.5|140
1627988300000|2021-08-03 10:58:20||1851||1851||1851||1851|8
1627988310000|2021-08-03 10:58:30||1850.5||1850.5||1850.5||1850.5|77
1627988390000|2021-08-03 10:59:50|1851|1850|1851|1850|1851|1850|1851|1850|409
1627988420000|2021-08-03 11:00:20|1850.5|1849.5|1851.5|1850.5|1851.5|1851|1850.5|1849.5|1139
1627988440000|2021-08-03 11:00:40|||||||||92
1627988470000|2021-08-03 11:01:10|1851|1850|1851.5|1850|1851.5|1850.5|1851|1850|77
1627988490000|2021-08-03 11:01:30|||||||||3
1627988570000|2021-08-03 11:02:50|1851|1849.5|1849.5|1848|1851.5|1850|1849.5|1848|8066
1627988580000|2021-08-03 11:03:00|1850|1848.5|1850.5|1849|1850.5|1849.5|1850|1848.5|676
1627988590000|2021-08-03 11:03:10|1850|1850|1850.5|1849|1850.5|1850|1850|1848|2594
1627988600000|2021-08-03 11:03:20|1850|1848.5|1850|1848.5|1850.5|1850|1849|1848|3994
1627988610000|2021-08-03 11:03:30|1849.5|1848|1850|1849|1850|1849.5|1849.5|1848|1652
1627988630000|2021-08-03 11:03:50|1850.5|1849.5|1851|1849.5|1851|1849.5|1850.5|1849.5|273
1627988640000|2021-08-03 11:04:00|1850.5|1850|1851.5|1850|1851.5|1850.5|1850.5|1849.5|936
1627988650000|2021-08-03 11:04:10|1851|1850.5|1851|1850|1851|1850.5|1850.5|1848.5|1513
1627988660000|2021-08-03 11:04:20|1851.5||1851.5||1851.5||1851.5||851
1627988670000|2021-08-03 11:04:30||1850.5||1850.5||1850.5||1850.5|2000
1627988680000|2021-08-03 11:04:40|1852|1851|1852|1851|1852|1851.5|1851.5|1850.5|675
1627988690000|2021-08-03 11:04:50|1852.5|1851.5|1853.5|1852|1853.5|1852|1852.5|1851.5|462
1627988700000|2021-08-03 11:05:00|1853|1852.5|1853.5|1852|1853.5|1852.5|1853|1852|120
1627988710000|2021-08-03 11:05:10||1852.5||1852.5||1852.5||1852.5|0
1627988720000|2021-08-03 11:05:20|1854|1853|1855|1853|1855|1853|1854|1853|634
1627988730000|2021-08-03 11:05:30|1855.5|1854|1855.5|1854.5|1855.5|1854.5|1855.5|1854|571
1627988740000|2021-08-03 11:05:40|1856||1855.5||1856||1855.5||71
1627988750000|2021-08-03 11:05:50|||||||||2206
1627988760000|2021-08-03 11:06:00|1855|1854|1851.5|1850.5|1855.5|1854|1851.5|1850.5|2662
1627988770000|2021-08-03 11:06:10|1851|1850|1850.5|1849.5|1851|1850|1850.5|1849.5|21
1627988780000|2021-08-03 11:06:20|1851|1850.5|1851.5|1851|1851.5|1851|1851|1850.5|384
1627988790000|2021-08-03 11:06:30|1852.5|1851.5|1852.5|1851|1853|1852|1852.5|1851|624
1627988800000|2021-08-03 11:06:40|1853|1851.5|1854|1852|1854.5|1853|1853|1851|1861
1627988810000|2021-08-03 11:06:50|1854.5|1852.5|1854.5|1853|1855.5|1854|1854|1852|3332
1627988820000|2021-08-03 11:07:00|1854|1852.5|1850.5|1849.5|1854|1852.5|1850.5|1849.5|2571
1627988830000|2021-08-03 11:07:10|1850|1848.5|1848|1846|1850|1848.5|1848|1845.5|1363
1627988980000|2021-08-03 11:09:40|1847.5|1845.5|1845|1843|1847.5|1845.5|1845|1843|535
1627988990000|2021-08-03 11:09:50|||||||||23
1627989040000|2021-08-03 11:10:40|||||||||53
1627989120000|2021-08-03 11:12:00|||||||||81
1627989150000|2021-08-03 11:12:30|1845.5|1843.5|1845.5|1844|1845.5|1844|1845.5|1843.5|126
1627989160000|2021-08-03 11:12:40|||||||||28
1627989170000|2021-08-03 11:12:50|1846|1845|1848|1846.5|1848|1846.5|1846|1845|1345
1627989210000|2021-08-03 11:13:30|1848.5|1847|1848.5|1847.5|1848.5|1847.5|1848.5|1847|63
1627989220000|2021-08-03 11:13:40|1848|1847|1848|1846.5|1848|1847|1848|1846.5|225
1627989300000|2021-08-03 11:15:00|1848.5|1847|1848.5|1847.5|1848.5|1847.5|1848.5|1847|0
1627989320000|2021-08-03 11:15:20|1849||1849||1849||1849||0
1627989460000|2021-08-03 11:17:40|1848.5||1849||1849||1848.5||1
1627989480000|2021-08-03 11:18:00|1848.5|1847|1848|1846.5|1848.5|1847|1847.5|1846.5|473
1627989490000|2021-08-03 11:18:10|1848.5||1848.5||1848.5||1848.5||0
1627989540000|2021-08-03 11:19:00|||||||||360
1627989560000|2021-08-03 11:19:20|1848||1848||1848||1847.5||0
1627989570000|2021-08-03 11:19:30|1847.5|1846|1847|1845.5|1847.5|1846|1847|1845.5|91
1627989590000|2021-08-03 11:19:50|1846.5||1847||1847||1846.5||325
1627989600000|2021-08-03 11:20:00|1846.5||1846.5||1846.5||1846.5||0
1627989620000|2021-08-03 11:20:20|1846|1845|1846.5|1845|1846.5|1845.5|1845.5|1844.5|12024
1627989680000|2021-08-03 11:21:20||1845.5||1845.5||1845.5||1845.5|0
1627989690000|2021-08-03 11:21:30|||||||||96
1627989700000|2021-08-03 11:21:40|1846|1845|1846|1845|1846|1845|1846|1844|986
1627989730000|2021-08-03 11:22:10|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|166
1627989780000|2021-08-03 11:23:00||1845||1845||1845||1845|20
1627989800000|2021-08-03 11:23:20|1847|1845.5|1847.5|1846.5|1848|1847|1847|1845.5|847
1627989820000|2021-08-03 11:23:40|1848|1847|1850|1848|1850.5|1850|1848|1846.5|2827
1627989830000|2021-08-03 11:23:50|||||||||131
1627989850000|2021-08-03 11:24:10|1849.5|1847.5|1849|1847.5|1849.5|1847.5|1849|1847|125
1627989860000|2021-08-03 11:24:20|||||||||47
1627989880000|2021-08-03 11:24:40|1848.5|1847|1848.5|1847|1848.5|1847|1848.5|1847|21
1627989900000|2021-08-03 11:25:00|1848|1846.5|1848|1847|1848|1847|1848|1846.5|125
1627989950000|2021-08-03 11:25:50|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|173
1627989970000|2021-08-03 11:26:10||1847||1847||1847||1847|2616
1627990050000|2021-08-03 11:27:30|1849|1847.5|1849.5|1849|1849.5|1849|1849|1847.5|515
1627990060000|2021-08-03 11:27:40||1848.5||1848.5||1848.5||1848.5|198
1627990070000|2021-08-03 11:27:50|1849|1848|1849|1847|1849|1848|1849|1847|500
1627990080000|2021-08-03 11:28:00|1848.5|1846.5|1848|1846.5|1848.5|1846.5|1848|1846.5|146
1627990110000|2021-08-03 11:28:30|1847.5|1846|1847|1845.5|1847.5|1846|1847|1845.5|126
1627990190000|2021-08-03 11:29:50|||||||||24
1627990210000|2021-08-03 11:30:10|1848|1846|1848|1847|1848|1847|1848|1846|217
1627990260000|2021-08-03 11:31:00||1846.5||1846.5||1846.5||1846.5|182
1627990330000|2021-08-03 11:32:10|1849|1847|1848.5|1848|1849|1848|1848|1847|801
1627990340000|2021-08-03 11:32:20||1847.5||1847.5||1847.5||1847.5|113
1627990390000|2021-08-03 11:33:10|1848|1847|1847|1845.5|1848|1847|1847|1845.5|506
1627990410000|2021-08-03 11:33:30|1846.5|1845|1845.5|1844.5|1846.5|1845|1845|1843.5|1967
1627990430000|2021-08-03 11:33:50|1846||1846||1846||1846||128
1627990520000|2021-08-03 11:35:20|||||||||4
1627990570000|2021-08-03 11:36:10|1846.5|1845|1849|1847.5|1849|1847.5|1846.5|1844.5|1055
1627990590000|2021-08-03 11:36:30||1848||1847.5||1848||1847.5|0
1627990600000|2021-08-03 11:36:40|1848.5|1847|1848|1847|1848.5|1847.5|1847.5|1847|462
1627990640000|2021-08-03 11:37:20|||||||||2
1627990740000|2021-08-03 11:39:00|1848.5|1847.5|1849|1848|1849|1848|1848.5|1847.5|476
1627990750000|2021-08-03 11:39:10||1848.5||1848||1848.5||1848|212
1627990760000|2021-08-03 11:39:20|1849.5|1848.5|1850|1848.5|1850|1848.5|1849.5|1848.5|0
1627990790000|2021-08-03 11:39:50|||||||||24
1627990810000|2021-08-03 11:40:10||1849||1849||1849||1849|132
1627990920000|2021-08-03 11:42:00|1850.5|1849.5|1850|1849|1851|1850|1850|1849|779
1627990930000|2021-08-03 11:42:10|1849.5|1848.5|1849|1848|1849.5|1848.5|1849|1848|351
1627990940000|2021-08-03 11:42:20|1849.5||1849.5||1849.5||1849.5||0
1627990960000|2021-08-03 11:42:40|1850|1848.5|1850|1848.5|1850|1848.5|1850|1848.5|0
1627991010000|2021-08-03 11:43:30|1849.5|1848|1849|1847.5|1849.5|1848|1849|1847|23
1627991110000|2021-08-03 11:45:10|1848.5|1848|1848.5|1847.5|1848.5|1848|1848.5|1847.5|22
1627991180000|2021-08-03 11:46:20|1848|1847|1848|1847|1848|1847|1848|1847|210
1627991200000|2021-08-03 11:46:40|1847.5|1846.5|1847.5|1846|1847.5|1847|1847|1846|347
1627991210000|2021-08-03 11:46:50||1846.5||1846.5||1847||1846.5|190
1627991330000|2021-08-03 11:48:50|1848|1847|1848|1847|1848|1847|1848|1846.5|316
1627991340000|2021-08-03 11:49:00|1847.5|1846.5|1846.5|1845.5|1848|1846.5|1846.5|1845.5|680
1627991390000|2021-08-03 11:49:50|||||||||25
1627991430000|2021-08-03 11:50:30|1846|1845|1846|1845|1846|1845|1846|1845|223
1627991440000|2021-08-03 11:50:40|||||||||500
1627991450000|2021-08-03 11:50:50|||||||||112
1627991460000|2021-08-03 11:51:00|1846.5|1845.5|1847|1846|1847.5|1847|1846.5|1845.5|2660
1627991470000|2021-08-03 11:51:10|1847.5|1846.5|1846.5|1845|1847.5|1846.5|1846.5|1845|543
1627991510000|2021-08-03 11:51:50|1846|1844.5|1845.5|1844.5|1846|1844.5|1845.5|1844.5|0
1627991550000|2021-08-03 11:52:30|||||||||73
1627991580000|2021-08-03 11:53:00||1844||1844||1844||1844|164
1627991610000|2021-08-03 11:53:30|1845||1845||1845||1845||0
1627991750000|2021-08-03 11:55:50|||||||||109
1627991770000|2021-08-03 11:56:10|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844|244
1627991780000|2021-08-03 11:56:20||1844||1844||1844||1844|0
1627991810000|2021-08-03 11:56:50|1846|1844.5|1846.5|1845.5|1846.5|1846|1845.5|1844.5|1154
1627991820000|2021-08-03 11:57:00|1846|1845|1846|1844.5|1846|1845|1846|1844.5|197
1627991860000|2021-08-03 11:57:40|1845.5||1845.5||1845.5||1845.5||0
1627991900000|2021-08-03 11:58:20|1846||1845.5||1846||1845.5||57
1627991930000|2021-08-03 11:58:50|||||||||75
1627991980000|2021-08-03 11:59:40|||||||||101
1627991990000|2021-08-03 11:59:50|||||||||26
1627992000000|2021-08-03 12:00:00|1845|1844|1845|1844|1845|1844|1845|1844|447
1627992050000|2021-08-03 12:00:50|1845.5|1844.5|1846|1844.5|1846|1845|1845.5|1844|1053
1627992060000|2021-08-03 12:01:00|1845.5||1845.5||1845.5||1845.5||0
1627992100000|2021-08-03 12:01:40|1845|1844|1845|1844|1845|1844|1845|1844|121
1627992270000|2021-08-03 12:04:30|1845.5|1844.5|1847|1846.5|1847|1846.5|1845.5|1844|1453
1627992280000|2021-08-03 12:04:40|1846.5|1846|1846.5|1844.5|1846.5|1846|1846.5|1844.5|386
1627992300000|2021-08-03 12:05:00||1845||1845||1845.5||1845|0
1627992330000|2021-08-03 12:05:30|1846||1846||1846||1846||0
1627992380000|2021-08-03 12:06:20|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|269
1627992410000|2021-08-03 12:06:50|||||||||1
1627992430000|2021-08-03 12:07:10|1846|1845|1846.5|1845|1847.5|1846.5|1846|1844.5|1545
1627992440000|2021-08-03 12:07:20|1846|1844.5|1845.5|1844|1846|1845|1845.5|1844|605
1627992450000|2021-08-03 12:07:30|1846|1844.5|1847|1845.5|1847|1845.5|1846|1844.5|1004
1627992460000|2021-08-03 12:07:40|1846.5||1846.5||1846.5||1846.5||0
1627992480000|2021-08-03 12:08:00|1847|1846|1846.5|1845|1847|1846|1846|1845|616
1627992490000|2021-08-03 12:08:10||1845.5||1845.5||1845.5||1845.5|0
1627992540000|2021-08-03 12:09:00|1846|1845|1846|1845|1846|1845|1846|1845|227
1627992550000|2021-08-03 12:09:10|1845.5|1844.5|1845|1844|1845.5|1844.5|1845|1844|536
1627992560000|2021-08-03 12:09:20|||||||||1215
1627992570000|2021-08-03 12:09:30|||||||||100
1627992590000|2021-08-03 12:09:50|||||||||27
1627992600000|2021-08-03 12:10:00||1843.5||1843.5||1843.5||1843.5|377
1627992700000|2021-08-03 12:11:40|1844.5|1843|1844|1843|1844.5|1843|1844|1843|389
1627992740000|2021-08-03 12:12:20|||||||||2
1627992810000|2021-08-03 12:13:30|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|538
1627992890000|2021-08-03 12:14:50|1844.5|1843.5|1845|1844|1845|1844|1844.5|1843.5|992
1627992930000|2021-08-03 12:15:30|1844.5||1844.5||1844.5||1844.5||0
1627992970000|2021-08-03 12:16:10|1844|1843.5|1844|1842.5|1844|1843.5|1844|1842.5|1412
1627993020000|2021-08-03 12:17:00|1844.5|1843|1844.5|1843|1844.5|1843.5|1844.5|1843|344
1627993140000|2021-08-03 12:19:00|||||||||249
1627993170000|2021-08-03 12:19:30|1844||1844||1844||1844||0
1627993190000|2021-08-03 12:19:50|||||||||28
1627993210000|2021-08-03 12:20:10|||||||||29
1627993220000|2021-08-03 12:20:20|||||||||36
1627993280000|2021-08-03 12:21:20|1844.5|1843.5|1845|1844|1845|1844.5|1844.5|1843.5|2073
1627993290000|2021-08-03 12:21:30||1844.5||1844||1844.5||1844|165
1627993320000|2021-08-03 12:22:00|1845.5|1844.5|1845.5|1844.5|1845.5|1845|1845.5|1844.5|480
1627993340000|2021-08-03 12:22:20|1846|1845|1846.5|1845.5|1846.5|1845.5|1846|1845|416
1627993350000|2021-08-03 12:22:30|1846||1846.5||1846.5||1846||0
1627993370000|2021-08-03 12:22:50|||||||||181
1627993430000|2021-08-03 12:23:50|1846|1845|1846|1845|1846|1845|1846|1845|491
1627993440000|2021-08-03 12:24:00|1845.5||1846||1846||1845.5||271
1627993460000|2021-08-03 12:24:20|1845.5||1845.5||1845.5||1845.5||252
1627993470000|2021-08-03 12:24:30|1845|1844.5|1845|1844.5|1845|1844.5|1845|1844.5|113
1627993500000|2021-08-03 12:25:00||1844||1844||1844||1844|461
1627993510000|2021-08-03 12:25:10|1845.5|1844.5|1846|1844.5|1846|1845|1845.5|1844.5|777
1627993530000|2021-08-03 12:25:30||1845||1844.5||1845||1844.5|0
1627993570000|2021-08-03 12:26:10|1845.5||1846||1846||1845.5||0
1627993580000|2021-08-03 12:26:20|1845.5||1845.5||1845.5||1845.5||15
1627993600000|2021-08-03 12:26:40|1846||1846||1846||1846||0
1627993610000|2021-08-03 12:26:50|1845.5|1844|1845.5|1844|1845.5|1844|1845|1844|361
1627993620000|2021-08-03 12:27:00|||||||||85
1627993740000|2021-08-03 12:29:00|1845|1843.5|1843.5|1842.5|1845|1843.5|1843.5|1842.5|2104
1627993870000|2021-08-03 12:31:10|||||||||285
1627993890000|2021-08-03 12:31:30||1843||1843||1843||1843|0
1627993910000|2021-08-03 12:31:50|1843|1842.5|1844|1843|1844|1843.5|1843|1842.5|1136
1627993950000|2021-08-03 12:32:30|1844.5|1843.5|1844|1843|1844.5|1844|1844|1843|600
1627993960000|2021-08-03 12:32:40|||||||||323
1627994030000|2021-08-03 12:33:50|1844.5|1843.5|1844|1843.5|1844.5|1843.5|1844|1843.5|113
1627994040000|2021-08-03 12:34:00|1844.5||1844.5||1844.5||1844||233
1627994050000|2021-08-03 12:34:10|||||||||1045
1627994150000|2021-08-03 12:35:50|1844|1843|1844|1843|1844|1843.5|1844|1843|467
1627994170000|2021-08-03 12:36:10|1843.5|1843.5|1843|1841.5|1843.5|1843.5|1843|1841|731
1627994180000|2021-08-03 12:36:20|1842.5|1841|1842|1841|1843|1841.5|1842|1841|0
1627994190000|2021-08-03 12:36:30||1840.5||1840.5||1840.5||1840.5|0
1627994210000|2021-08-03 12:36:50|1841.5||1841.5||1841.5||1841.5||0
1627994280000|2021-08-03 12:38:00|1841||1841||1841.5||1841||154
1627994290000|2021-08-03 12:38:10|1841.5|1841|1842.5|1842|1842.5|1842|1841.5|1840.5|1552
1627994300000|2021-08-03 12:38:20|1843|1842.5|1843.5|1843|1843.5|1843|1843|1842.5|207
1627994380000|2021-08-03 12:39:40||1842.5||1842.5||1842.5||1842.5|220
1627994390000|2021-08-03 12:39:50|||||||||30
1627994400000|2021-08-03 12:40:00||1843||1843||1843||1843|0
1627994460000|2021-08-03 12:41:00||1842.5||1842.5||1842.5||1842.5|436
1627994470000|2021-08-03 12:41:10|1843|1842|1842|1841|1843|1842|1842|1841|765
1627994480000|2021-08-03 12:41:20|1842.5||1842||1842.5||1841.5||0
1627994500000|2021-08-03 12:41:40|1841.5||1841.5||1841.5||1841.5||0
1627994510000|2021-08-03 12:41:50|1841|1840.5|1841.5|1840.5|1841.5|1840.5|1841|1840.5|464
1627994530000|2021-08-03 12:42:10|1842|1841|1842|1841.5|1842|1841.5|1842|1841|128
1627994610000|2021-08-03 12:43:30|||||||||100
1627994650000|2021-08-03 12:44:10|||||||||102
1627994670000|2021-08-03 12:44:30|||||||||48
1627994680000|2021-08-03 12:44:40|1841.5|1841|1841.5|1841|1841.5|1841|1841.5|1841|447
1627994710000|2021-08-03 12:45:10|1841|1840.5|1840|1839|1841|1840.5|1840|1839|1232
1627994720000|2021-08-03 12:45:20|1840.5|1839.5|1840.5|1840|1841|1840.5|1840.5|1839.5|783
1627994730000|2021-08-03 12:45:30||1839.5||1839.5||1839.5||1839.5|0
1627994810000|2021-08-03 12:46:50|1841|1840|1841|1840|1841|1840|1841|1840|355
1627994830000|2021-08-03 12:47:10|1840.5||1841||1841||1840.5||15
1627994860000|2021-08-03 12:47:40|||||||||50
1627994900000|2021-08-03 12:48:20|1841.5|1840.5|1841.5|1840.5|1842|1841.5|1841.5|1840.5|1179
1627994940000|2021-08-03 12:49:00|||||||||301
1627994960000|2021-08-03 12:49:20|1842|1841|1842|1841.5|1842|1841.5|1842|1841|139
1627994980000|2021-08-03 12:49:40|||||||||200
1627994990000|2021-08-03 12:49:50|||||||||32
1627995000000|2021-08-03 12:50:00|1841.5|1841|1841.5|1841|1842|1841|1841.5|1841|1355
1627995030000|2021-08-03 12:50:30|1842|1841.5|1842|1841|1842|1841.5|1842|1841|289
1627995170000|2021-08-03 12:52:50||1841.5||1841.5||1841.5||1841.5|47
1627995180000|2021-08-03 12:53:00||1841||1841||1841||1841|227
1627995290000|2021-08-03 12:54:50||1841.5||1841.5||1841.5||1841.5|0
1627995300000|2021-08-03 12:55:00||1841||1841||1841||1841|243
1627995310000|2021-08-03 12:55:10|1841.5|1840.5|1840.5|1839.5|1842|1840.5|1840.5|1839|1925
1627995320000|2021-08-03 12:55:20|1841|1840|1841|1840.5|1841.5|1841|1841|1840|1493
1627995330000|2021-08-03 12:55:30|||||||||100
1627995380000|2021-08-03 12:56:20|1841.5|1841.5|1842.5|1841.5|1842.5|1841.5|1841.5|1841|1908
1627995390000|2021-08-03 12:56:30||1842||1842||1842||1842|0
1627995480000|2021-08-03 12:58:00|||||||||35
1627995500000|2021-08-03 12:58:20|1843|1842.5|1843|1842|1843|1842.5|1843|1842|84
1627995520000|2021-08-03 12:58:40|||||||||39
1627995540000|2021-08-03 12:59:00||1842.5||1842.5||1842.5||1842.5|100
1627995570000|2021-08-03 12:59:30|1843.5|1843|1843.5|1842.5|1843.5|1843|1843.5|1842.5|517
1627995580000|2021-08-03 12:59:40|1843|1842|1843|1842|1843|1842|1843|1842|371
1627995590000|2021-08-03 12:59:50|1842.5|1841.5|1842|1841|1842.5|1841.5|1842|1840.5|1320
1627995600000|2021-08-03 13:00:00|1841.5|1840.5|1842|1841|1842|1841|1841.5|1840.5|252
1627995620000|2021-08-03 13:00:20|1842.5|1841.5|1842.5|1842|1842.5|1842|1842.5|1841.5|224
1627995680000|2021-08-03 13:01:20|1843|1842.5|1843|1842|1843|1842.5|1843|1842|521
1627995710000|2021-08-03 13:01:50||1842.5||1842.5||1842.5||1842.5|0
1627995780000|2021-08-03 13:03:00|1843.5|1843|1843.5|1843|1843.5|1843|1843.5|1843|490
1627995790000|2021-08-03 13:03:10|1844|1843.5|1844|1843.5|1844|1843.5|1844|1843.5|307
1627995800000|2021-08-03 13:03:20|1844.5|1844|1844.5|1844|1844.5|1844|1844.5|1844|787
1627995830000|2021-08-03 13:03:50|||||||||140
1627995840000|2021-08-03 13:04:00|||||||||99
1627995850000|2021-08-03 13:04:10|1845|1844.5|1845.5|1845|1845.5|1845|1845|1844.5|410
1627995870000|2021-08-03 13:04:30|1846|1845.5|1845.5|1845|1846|1845.5|1845.5|1845|738
1627995880000|2021-08-03 13:04:40|||||||||65
1627995910000|2021-08-03 13:05:10|1845|1844.5|1844|1843.5|1845|1844.5|1844|1843.5|1999
1627995930000|2021-08-03 13:05:30|1843.5|1843|1843.5|1843|1843.5|1843|1843.5|1843|68
1627995990000|2021-08-03 13:06:30||1842.5||1842.5||1842.5||1842.5|99
1627996020000|2021-08-03 13:07:00|1844|1843|1843.5|1843|1844|1843.5|1843.5|1842.5|766
1627996050000|2021-08-03 13:07:30||1842.5||1842.5||1842.5||1842.5|0
1627996060000|2021-08-03 13:07:40||1843||1843||1843||1843|0
1627996090000|2021-08-03 13:08:10|1844|1843.5|1844|1843|1844|1843.5|1844|1843|138
1627996180000|2021-08-03 13:09:40|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|945
1627996190000|2021-08-03 13:09:50|||||||||33
1627996200000|2021-08-03 13:10:00|1842.5||1842.5||1842.5||1842.5||0
1627996210000|2021-08-03 13:10:10|1843|1842.5|1843|1842|1843|1842.5|1843|1842|301
1627996260000|2021-08-03 13:11:00|1842.5|1841.5|1843|1842|1843|1842|1842.5|1841.5|641
1627996280000|2021-08-03 13:11:20|||||||||43
1627996290000|2021-08-03 13:11:30||1842.5||1842.5||1842.5||1842.5|0
1627996310000|2021-08-03 13:11:50|1843.5|1843|1843|1842.5|1843.5|1843|1843|1842.5|591
1627996320000|2021-08-03 13:12:00|||||||||78
1627996360000|2021-08-03 13:12:40|||||||||44
1627996390000|2021-08-03 13:13:10|1842.5|1842|1842|1841.5|1842.5|1842|1842|1841.5|389
1627996400000|2021-08-03 13:13:20|1841.5|1841|1842|1841.5|1842|1841.5|1841.5|1841|665
1627996450000|2021-08-03 13:14:10|1842.5|1842|1842.5|1842|1842.5|1842|1842.5|1842|990
1627996470000|2021-08-03 13:14:30|1843|1842.5|1843|1842.5|1843|1842.5|1843|1842.5|747
1627996500000|2021-08-03 13:15:00||1842||1842||1842||1842|90
1627996510000|2021-08-03 13:15:10|1842.5||1842.5||1842.5||1842.5||0
1627996570000|2021-08-03 13:16:10|1843||1842.5||1843||1842.5||389
1627996590000|2021-08-03 13:16:30|1843|1842.5|1843|1842.5|1843|1842.5|1843|1842.5|239
1627996600000|2021-08-03 13:16:40||1842||1842.5||1842.5||1842|21
1627996670000|2021-08-03 13:17:50||1842||1842||1842.5||1842|93
1627996740000|2021-08-03 13:19:00|1842.5||1842.5||1842.5||1842.5||650
1627996750000|2021-08-03 13:19:10|1842|1841.5|1842|1841.5|1842|1841.5|1842|1841.5|705
1627996760000|2021-08-03 13:19:20|1842.5|1842|1842.5|1842|1843|1842|1842.5|1842|904
1627996780000|2021-08-03 13:19:40|||||||||100
1627996790000|2021-08-03 13:19:50|||||||||45
1627996800000|2021-08-03 13:20:00|||||||||270
1627996810000|2021-08-03 13:20:10|1843|1842.5|1844|1843.5|1844|1843.5|1843|1842.5|1969
1627996820000|2021-08-03 13:20:20|1844.5|1844|1844.5|1844|1844.5|1844|1844.5|1844|179
1627996830000|2021-08-03 13:20:30|1845|1844.5|1845.5|1845|1845.5|1845|1845|1844.5|248
1627996840000|2021-08-03 13:20:40|1846||1846||1846||1846||211
1627996850000|2021-08-03 13:20:50||1845.5||1845.5||1845.5||1845.5|70
1627996860000|2021-08-03 13:21:00|1846.5||1846.5||1846.5||1846.5||152
1627996900000|2021-08-03 13:21:40|||||||||1
1627996910000|2021-08-03 13:21:50|||||||||240
1627996920000|2021-08-03 13:22:00|1847|1846|1847.5|1847|1847.5|1847|1847|1846|406
1627996930000|2021-08-03 13:22:10|1847|1846.5|1846|1845|1847|1846.5|1846|1845|1699
1627996940000|2021-08-03 13:22:20|1845.5|1844.5|1845.5|1844.5|1846|1844.5|1845|1844.5|495
1627996970000|2021-08-03 13:22:50|1845|1844|1845.5|1844|1845.5|1844|1845|1844|96
1627996980000|2021-08-03 13:23:00|1845|1844.5|1845.5|1844.5|1845.5|1844.5|1845|1844.5|126
1627997000000|2021-08-03 13:23:20|1846|1845|1846|1845|1846|1845|1846|1845|155
1627997050000|2021-08-03 13:24:10|1845.5||1845.5||1846||1845.5||0
1627997070000|2021-08-03 13:24:30|1845|1844.5|1845|1844.5|1845|1844.5|1845|1844|158
1627997090000|2021-08-03 13:24:50|||||||||100
1627997100000|2021-08-03 13:25:00|1844.5|1844|1844.5|1844|1844.5|1844|1844.5|1843.5|934
1627997130000|2021-08-03 13:25:30||1843.5||1843.5||1843.5||1843.5|324
1627997160000|2021-08-03 13:26:00|1845|1844|1844.5|1843|1845|1844.5|1844|1843|1789
1627997230000|2021-08-03 13:27:10|||||||||199
1627997310000|2021-08-03 13:28:30|||||||||2
1627997370000|2021-08-03 13:29:30|1844||1844||1844||1844||0
1627997380000|2021-08-03 13:29:40|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844|1843|514
1627997390000|2021-08-03 13:29:50|1844||1844.5||1844.5||1844||160
1627997400000|2021-08-03 13:30:00|1845|1844|1846|1845|1846.5|1846|1845|1843.5|4276
1627997420000|2021-08-03 13:30:20|||||||||108
1627997440000|2021-08-03 13:30:40|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|585
1627997450000|2021-08-03 13:30:50|1845|1844|1844.5|1843|1845|1844|1844.5|1843|3124
1627997460000|2021-08-03 13:31:00|1844|1842|1842.5|1841.5|1844|1842.5|1842|1841.5|601
1627997470000|2021-08-03 13:31:10|1842|1841|1842.5|1841.5|1842.5|1841.5|1841.5|1840.5|685
1627997480000|2021-08-03 13:31:20|1843|1842|1843.5|1842.5|1843.5|1842.5|1843|1841.5|2316
1627997490000|2021-08-03 13:31:30|1844|1843|1844|1843|1844|1843.5|1843.5|1843|1031
1627997510000|2021-08-03 13:31:50|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|288
1627997520000|2021-08-03 13:32:00|||||||||52
1627997530000|2021-08-03 13:32:10|1843||1843.5||1843.5||1843||0
1627997550000|2021-08-03 13:32:30|1843||1843||1843||1843||0
1627997560000|2021-08-03 13:32:40|1843.5|1842|1843|1842|1843.5|1842|1843|1842|447
1627997570000|2021-08-03 13:32:50||1841||1841||1841||1841|540
1627997580000|2021-08-03 13:33:00|1842.5|1840.5|1842|1840.5|1842.5|1841|1842|1840.5|434
1627997590000|2021-08-03 13:33:10|1841.5|1840|1841|1840|1842|1840|1841|1840|307
1627997620000|2021-08-03 13:33:40|1840.5|1840.5|1841|1840.5|1841|1840.5|1840.5|1840.5|430
1627997630000|2021-08-03 13:33:50|1841.5|1841|1842|1841|1842|1841.5|1841.5|1841|300
1627997640000|2021-08-03 13:34:00|1842.5|1841.5|1842.5|1842|1842.5|1842|1842.5|1841.5|1028
1627997650000|2021-08-03 13:34:10|||||||||100
1627997660000|2021-08-03 13:34:20||1841.5||1841.5||1841.5||1841.5|94
1627997710000|2021-08-03 13:35:10|1843|1842|1843|1842|1843|1842|1843|1842|223
1627997720000|2021-08-03 13:35:20|1842.5||1843||1843||1842.5||623
1627997740000|2021-08-03 13:35:40|1842.5||1843||1843||1842.5||207
1627997820000|2021-08-03 13:37:00|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|508
1627997890000|2021-08-03 13:38:10|1843|1842|1844|1843|1844|1843.5|1843|1842|2930
1627997900000|2021-08-03 13:38:20|1844.5|1843.5|1846.5|1845.5|1846.5|1846|1844.5|1843.5|652
1627997910000|2021-08-03 13:38:30|1847|1846|1847|1846.5|1847.5|1846.5|1847|1845.5|1497
1627997920000|2021-08-03 13:38:40|1846.5|1846|1845|1844|1846.5|1846|1845|1844|1548
1627997930000|2021-08-03 13:38:50|||||||||28
1627997940000|2021-08-03 13:39:00|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|478
1627997950000|2021-08-03 13:39:10|1846|1845|1846.5|1845.5|1846.5|1845.5|1846|1845|1176
1627997960000|2021-08-03 13:39:20|1847|1846|1848|1846.5|1848|1846.5|1847|1846|149
1627997970000|2021-08-03 13:39:30|1848.5||1848.5||1848.5||1848.5||0
1627997990000|2021-08-03 13:39:50|||||||||62
1627998000000|2021-08-03 13:40:00|1848||1848||1848.5||1848||0
1627998060000|2021-08-03 13:41:00|1847.5|1847|1845.5|1844|1847.5|1847|1845.5|1844|1431
1627998070000|2021-08-03 13:41:10|1846|1844.5|1846.5|1845.5|1846.5|1845.5|1846|1844.5|15
1627998080000|2021-08-03 13:41:20|1846||1846||1846||1846||55
1627998090000|2021-08-03 13:41:30||1845||1844.5||1845.5||1844.5|512
1627998100000|2021-08-03 13:41:40|1846.5|1845.5|1849|1847.5|1849.5|1847.5|1846.5|1844.5|1345
1627998110000|2021-08-03 13:41:50||1848||1847.5||1848||1847.5|0
1627998120000|2021-08-03 13:42:00|1850|1848|1848.5|1847.5|1850|1849|1848.5|1847.5|192
1627998140000|2021-08-03 13:42:20|1848|1847|1848|1847|1848|1847|1848|1847|134
1627998150000|2021-08-03 13:42:30|1848.5|1847.5|1848.5|1847|1848.5|1847.5|1848|1847|54
1627998170000|2021-08-03 13:42:50|||||||||300
1627998180000|2021-08-03 13:43:00|||||||||53
1627998200000|2021-08-03 13:43:20|||||||||2
1627998220000|2021-08-03 13:43:40||1847.5||1847.5||1848||1847.5|210
1627998230000|2021-08-03 13:43:50|1848|1847|1848|1847|1848|1847|1848|1847|124
1627998240000|2021-08-03 13:44:00|1847.5|1846.5|1848|1846.5|1848|1846.5|1847.5|1846.5|756
1627998250000|2021-08-03 13:44:10|1848.5|1847|1848.5|1847.5|1848.5|1847.5|1848|1847|623
1627998260000|2021-08-03 13:44:20|1849|1848|1848.5|1847.5|1849|1848.5|1848.5|1847.5|593
1627998270000|2021-08-03 13:44:30|1849|1848|1849|1848|1849|1848|1849|1848|1
1627998280000|2021-08-03 13:44:40|||||||||54
1627998310000|2021-08-03 13:45:10|1849.5|1848.5|1850|1849|1850|1849.5|1849|1848.5|1341
1627998340000|2021-08-03 13:45:40|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848|428
1627998370000|2021-08-03 13:46:10|1850|1849|1849.5|1848.5|1850|1849|1849|1848.5|1355
1627998380000|2021-08-03 13:46:20|1849||1849.5||1849.5||1849||301
1627998390000|2021-08-03 13:46:30|1849||1849||1849||1849||0
1627998400000|2021-08-03 13:46:40|||||||||100
1627998410000|2021-08-03 13:46:50|1849.5|1849|1852|1851|1852|1851|1849.5|1849|2007
1627998420000|2021-08-03 13:47:00|1852.5|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1851.5|365
1627998430000|2021-08-03 13:47:10|||||||||110
1627998450000|2021-08-03 13:47:30|1853|1852|1853|1852|1853|1852|1853|1852|608
1627998470000|2021-08-03 13:47:50|1852.5|1851.5|1851.5|1851|1853|1851.5|1851.5|1850.5|2132
1627998480000|2021-08-03 13:48:00|1852|1851.5|1854|1852.5|1854|1852.5|1852|1850.5|950
1627998490000|2021-08-03 13:48:10|||||||||9
1627998500000|2021-08-03 13:48:20|1854.5|1853|1856|1854.5|1856|1854.5|1854.5|1853|1173
1627998540000|2021-08-03 13:49:00|1855.5|1855|1856|1855|1856|1855|1855.5|1854.5|726
1627998550000|2021-08-03 13:49:10|1856.5|1855.5|1856.5|1856|1857|1856|1856.5|1855|1135
1627998560000|2021-08-03 13:49:20|1856|1855.5|1856|1855|1856|1855.5|1856|1855|874
1627998570000|2021-08-03 13:49:30|1855.5|1854.5|1855|1854|1855.5|1854.5|1855|1854|889
1627998580000|2021-08-03 13:49:40|||||||||295
1627998590000|2021-08-03 13:49:50|||||||||140
1627998600000|2021-08-03 13:50:00|1854.5|1853.5|1854|1853.5|1854.5|1853.5|1854|1853.5|470
1627998610000|2021-08-03 13:50:10|1854.5|1854|1854.5|1853.5|1854.5|1854|1854.5|1853.5|167
1627998620000|2021-08-03 13:50:20|1855|1854|1855|1854|1855|1854|1855|1854|220
1627998640000|2021-08-03 13:50:40|||||||||210
1627998660000|2021-08-03 13:51:00|1854.5|1853.5|1854.5|1853|1854.5|1853.5|1854.5|1853|1187
1627998690000|2021-08-03 13:51:30||1853.5||1853.5||1853.5||1853.5|0
1627998710000|2021-08-03 13:51:50|||||||||1350
1627998720000|2021-08-03 13:52:00|||||||||334
1627998750000|2021-08-03 13:52:30|1855|1854|1856.5|1855.5|1856.5|1856|1855|1853.5|2003
1627998780000|2021-08-03 13:53:00|1856||1856.5||1856.5||1856||0
1627998830000|2021-08-03 13:53:50|1856||1856.5||1856.5||1856||0
1627998880000|2021-08-03 13:54:40|1856|1855|1856|1854.5|1856|1855|1856|1854.5|854
1627998900000|2021-08-03 13:55:00|1855.5|1853.5|1853|1851.5|1855.5|1853.5|1853|1851.5|956
1627998910000|2021-08-03 13:55:10|||||||||32
1627998940000|2021-08-03 13:55:40||1852||1852||1852||1852|0
1627998970000|2021-08-03 13:56:10|1853.5|1852.5|1853.5|1852.5|1853.5|1853|1853.5|1852.5|421
1627998990000|2021-08-03 13:56:30|1853|1852|1853|1852|1853|1852|1853|1852|358
1627999000000|2021-08-03 13:56:40|1852.5|1851.5|1852|1851|1852.5|1851.5|1852|1851|595
1627999020000|2021-08-03 13:57:00||1850.5||1850.5||1850.5||1850|215
1627999040000|2021-08-03 13:57:20|1851.5|1851|1852.5|1851.5|1852.5|1852|1851.5|1851|725
1627999080000|2021-08-03 13:58:00|1852||1852||1852||1852||0
1627999090000|2021-08-03 13:58:10||1851||1851||1851||1851|113
1627999100000|2021-08-03 13:58:20|1851.5||1851.5||1851.5||1851.5||0
1627999110000|2021-08-03 13:58:30|||||||||94
1627999120000|2021-08-03 13:58:40|||||||||1
1627999140000|2021-08-03 13:59:00|1851|1850.5|1850.5|1849.5|1851|1850.5|1850|1849.5|356
1627999150000|2021-08-03 13:59:10|1850|1849|1849.5|1849|1850|1849|1849.5|1849|26
1627999170000|2021-08-03 13:59:30|1849|1848.5|1847.5|1846.5|1849|1848.5|1847.5|1846|467
1627999180000|2021-08-03 13:59:40|1847|1846|1847|1845.5|1847.5|1846|1847|1845.5|21
1627999190000|2021-08-03 13:59:50|||||||||58
1627999200000|2021-08-03 14:00:00||1845||1845.5||1845.5||1845|0
1627999240000|2021-08-03 14:00:40||1846||1846||1846.5||1846|1647
1627999260000|2021-08-03 14:01:00|1847.5|1846.5|1848|1847.5|1848|1847.5|1847|1846.5|1667
1627999270000|2021-08-03 14:01:10|1849|1848|1849|1848.5|1849|1848.5|1849|1848|1269
1627999280000|2021-08-03 14:01:20|1849.5|1849|1849.5|1848.5|1849.5|1849|1849.5|1848.5|29
1627999310000|2021-08-03 14:01:50|1850|1849|1850|1849.5|1850|1849.5|1850|1849|237
1627999320000|2021-08-03 14:02:00|1850.5|1849|1850.5|1849|1850.5|1849|1849.5|1848.5|1738
1627999330000|2021-08-03 14:02:10|1850|1848.5|1850.5|1849.5|1850.5|1849.5|1849|1848.5|1472
1627999400000|2021-08-03 14:03:20|1851|1850|1851|1850|1851|1850|1851|1850|402
1627999410000|2021-08-03 14:03:30||1849.5||1849.5||1849.5||1849.5|103
1627999430000|2021-08-03 14:03:50|1850.5|1849|1849|1848.5|1851|1849|1849|1848.5|1104
1627999450000|2021-08-03 14:04:10|1848.5|1847.5|1849|1848|1849|1848|1848.5|1847.5|552
1627999470000|2021-08-03 14:04:30|1848.5|1847.5|1847.5|1846.5|1848.5|1847.5|1847|1846.5|349
1627999490000|2021-08-03 14:04:50|1847|1846|1847|1845.5|1847|1846|1847|1845.5|433
1627999510000|2021-08-03 14:05:10|1846.5|1845|1846|1845|1846.5|1845|1846|1845|199
1627999520000|2021-08-03 14:05:20|||||||||103
1627999530000|2021-08-03 14:05:30||1844.5||1844.5||1844.5||1844|109
1627999540000|2021-08-03 14:05:40|1846.5|1845.5|1847.5|1846.5|1847.5|1847|1846.5|1845.5|1363
1627999550000|2021-08-03 14:05:50||1847||1847||1847||1846.5|0
1627999560000|2021-08-03 14:06:00||1846.5||1846.5||1847||1846.5|100
1627999570000|2021-08-03 14:06:10|1847||1847.5||1847.5||1847||0
1627999600000|2021-08-03 14:06:40|1847|1847|1845.5|1844.5|1847|1847|1845.5|1844.5|1153
1627999610000|2021-08-03 14:06:50|1845|1844|1845|1844|1845|1844|1845|1844|21
1627999620000|2021-08-03 14:07:00||1843.5||1843||1843.5||1843|0
1627999630000|2021-08-03 14:07:10|||||||||1000
1627999690000|2021-08-03 14:08:10|1844.5|1842|1843|1842|1844.5|1842.5|1843|1842|869
1627999700000|2021-08-03 14:08:20|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|363
1627999710000|2021-08-03 14:08:30|||||||||6
1627999730000|2021-08-03 14:08:50|1842.5|1841.5|1842|1841|1842.5|1841.5|1842|1841|96
1627999740000|2021-08-03 14:09:00||1840.5||1840.5||1840.5||1840.5|0
1627999750000|2021-08-03 14:09:10|1841.5|1841|1841.5|1840.5|1842|1841|1841|1840.5|141
1627999760000|2021-08-03 14:09:20||1841||1841||1841||1841|0
1627999780000|2021-08-03 14:09:40||1840.5||1840.5||1840.5||1840.5|0
1627999790000|2021-08-03 14:09:50|||||||||57
1627999810000|2021-08-03 14:10:10|1842|1841|1842|1841|1842.5|1842|1842|1840.5|3416
1627999820000|2021-08-03 14:10:20|||||||||97
1627999830000|2021-08-03 14:10:30|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841|1840.5|6
1627999840000|2021-08-03 14:10:40|1841|1840|1841|1839.5|1841|1840|1840.5|1839|291
1627999850000|2021-08-03 14:10:50|1841.5|1840.5|1841|1839.5|1841.5|1840.5|1841|1839.5|99
1627999860000|2021-08-03 14:11:00|1841.5|1840|1843|1841.5|1843|1842|1841.5|1840|1221
1627999870000|2021-08-03 14:11:10||1842||1842.5||1842.5||1842|0
1627999890000|2021-08-03 14:11:30|1843.5|1843|1843.5|1842.5|1843.5|1843|1843.5|1842.5|283
1627999900000|2021-08-03 14:11:40|1843|1842|1842|1840.5|1843.5|1842|1842|1840.5|1491
1627999920000|2021-08-03 14:12:00|1841.5|1840|1841|1839.5|1841.5|1840|1841|1839.5|123
1627999970000|2021-08-03 14:12:50||1840||1840||1840||1840|0
1627999980000|2021-08-03 14:13:00|1840.5|1839.5|1841|1839.5|1841|1840|1840.5|1839.5|0
1627999990000|2021-08-03 14:13:10|1840.5||1841||1841||1840||31
1628000000000|2021-08-03 14:13:20|1840.5||1840.5||1840.5||1840.5||0
1628000020000|2021-08-03 14:13:40|1841|1840|1841|1840|1841|1840|1841|1839.5|214
1628000030000|2021-08-03 14:13:50|1840.5|1839.5|1839.5|1838|1840.5|1839.5|1839.5|1837.5|986
1628000040000|2021-08-03 14:14:00|1839||1839||1839||1838.5||11
1628000050000|2021-08-03 14:14:10|1838.5||1839||1839||1838.5||81
1628000070000|2021-08-03 14:14:30|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|238
1628000110000|2021-08-03 14:15:10|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1838|214
1628000140000|2021-08-03 14:15:40|1839|1838|1838.5|1837.5|1839|1838.5|1838.5|1837.5|834
1628000150000|2021-08-03 14:15:50|||||||||136
1628000170000|2021-08-03 14:16:10|1838|1837|1837|1836.5|1838|1837|1837|1836.5|535
1628000190000|2021-08-03 14:16:30|1836.5|1835.5|1836.5|1836|1836.5|1836|1836.5|1835.5|47
1628000200000|2021-08-03 14:16:40|1837||1837||1837||1837||0
1628000210000|2021-08-03 14:16:50|1836.5|1836.5|1837|1836|1837|1836.5|1836.5|1836|30
1628000250000|2021-08-03 14:17:30|1836.5|1836.5|1836.5|1835.5|1837|1836.5|1836|1835.5|757
1628000270000|2021-08-03 14:17:50||1835||1835||1835||1835|102
1628000290000|2021-08-03 14:18:10||1834.5||1834.5||1834.5||1834.5|223
1628000320000|2021-08-03 14:18:40|1837|1835|1837.5|1836|1838|1837.5|1837|1835|3410
1628000360000|2021-08-03 14:19:20|||||||||89
1628000380000|2021-08-03 14:19:40|||||||||250
1628000390000|2021-08-03 14:19:50|||||||||103
1628000430000|2021-08-03 14:20:30|||||||||89
1628000440000|2021-08-03 14:20:40|||||||||27
1628000460000|2021-08-03 14:21:00|1838|1836.5|1839|1838|1839|1838|1838|1836.5|1217
1628000530000|2021-08-03 14:22:10|1839.5|1838.5|1840|1839|1840|1839.5|1839|1838.5|1405
1628000550000|2021-08-03 14:22:30|1840.5|1839.5|1841|1840.5|1841|1840.5|1840.5|1839|908
1628000560000|2021-08-03 14:22:40|1841.5|1841|1841.5|1841|1841.5|1841|1841.5|1841|314
1628000570000|2021-08-03 14:22:50|1841|1840.5|1841.5|1840.5|1841.5|1840.5|1841|1840.5|26
1628000580000|2021-08-03 14:23:00|1842|1841|1843|1841.5|1843|1842|1842|1841|271
1628000590000|2021-08-03 14:23:10|1843.5|1842|1843.5|1842|1843.5|1842|1843.5|1842|0
1628000600000|2021-08-03 14:23:20|1844|1842.5|1844|1842.5|1844|1842.5|1844|1842.5|23
1628000650000|2021-08-03 14:24:10|||||||||248
1628000670000|2021-08-03 14:24:30|||||||||235
1628000690000|2021-08-03 14:24:50||1843||1843||1843||1843|0
1628000710000|2021-08-03 14:25:10|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|1088
1628000730000|2021-08-03 14:25:30|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|247
1628000750000|2021-08-03 14:25:50|1843|1842|1843|1842|1843.5|1842.5|1842.5|1842|1156
1628000760000|2021-08-03 14:26:00|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|710
1628000770000|2021-08-03 14:26:10|1842|1841|1841|1840.5|1842|1841|1841|1840.5|139
1628000790000|2021-08-03 14:26:30|1840.5|1840|1841|1840|1841|1840|1840.5|1840|253
1628000810000|2021-08-03 14:26:50|1840.5||1840.5||1840.5||1840.5||0
1628000820000|2021-08-03 14:27:00|1841|1840.5|1841|1840.5|1841|1840.5|1841|1840.5|474
1628000850000|2021-08-03 14:27:30|||||||||24
1628000890000|2021-08-03 14:28:10|1841.5|1841|1842|1841|1842|1841|1841.5|1841|1627
1628000900000|2021-08-03 14:28:20|1841.5|1840.5|1841|1840|1841.5|1841|1841|1840|301
1628000910000|2021-08-03 14:28:30|1840.5|1839.5|1840|1839.5|1840.5|1839.5|1840|1839.5|284
1628000940000|2021-08-03 14:29:00|1839.5|1839|1840|1839|1840|1839.5|1839.5|1839|645
1628000990000|2021-08-03 14:29:50|||||||||56
1628001010000|2021-08-03 14:30:10|1839.5|1838.5|1838.5|1837.5|1840|1838.5|1838.5|1837.5|1561
1628001020000|2021-08-03 14:30:20|1839|1838|1838.5|1838|1839|1838|1838.5|1837.5|449
1628001030000|2021-08-03 14:30:30||1837.5||1837.5||1837.5||1837.5|464
1628001040000|2021-08-03 14:30:40|1839|1838|1839|1838|1839|1838|1839|1838|102
1628001080000|2021-08-03 14:31:20|1839.5|1838.5|1840|1839.5|1840|1839.5|1839.5|1838.5|2021
1628001100000|2021-08-03 14:31:40|1839.5|1839|1839.5|1839|1839.5|1839.5|1839.5|1839|279
1628001110000|2021-08-03 14:31:50|||||||||200
1628001120000|2021-08-03 14:32:00|1840|1839.5|1840.5|1839.5|1840.5|1839.5|1840|1839|633
1628001140000|2021-08-03 14:32:20|1840||1840||1840||1840||0
1628001150000|2021-08-03 14:32:30||1839||1839||1839||1839|163
1628001170000|2021-08-03 14:32:50|1839.5|1838.5|1839|1838|1839.5|1838.5|1839|1838|1487
1628001220000|2021-08-03 14:33:40|1838.5|1838.5|1838.5|1837.5|1838.5|1838.5|1838.5|1837.5|775
1628001240000|2021-08-03 14:34:00|1838|1837|1838|1837|1838|1837|1838|1837|93
1628001250000|2021-08-03 14:34:10|1837.5||1837.5||1837.5||1837.5||0
1628001270000|2021-08-03 14:34:30|1837|1836.5|1836.5|1835.5|1837|1836.5|1836.5|1835.5|423
1628001280000|2021-08-03 14:34:40|1836||1836||1836||1836||315
1628001300000|2021-08-03 14:35:00||1835||1835||1835||1835|78
1628001320000|2021-08-03 14:35:20|1836.5|1835.5|1838.5|1837.5|1838.5|1838|1836.5|1835.5|1809
1628001330000|2021-08-03 14:35:30||1838||1837.5||1838||1837.5|125
1628001360000|2021-08-03 14:36:00|1838|1837|1837|1835.5|1838|1837|1837|1835.5|703
1628001380000|2021-08-03 14:36:20|1837.5|1836|1837.5|1836.5|1838|1837|1837.5|1836|3969
1628001400000|2021-08-03 14:36:40|1838|1837|1838|1837|1838|1837|1838|1837|66
1628001450000|2021-08-03 14:37:30|||||||||13
1628001460000|2021-08-03 14:37:40|1838.5|1837.5|1839.5|1839|1839.5|1839|1838|1837.5|1774
1628001480000|2021-08-03 14:38:00|1839|1837.5|1839|1838|1839.5|1839|1839|1837.5|2285
1628001540000|2021-08-03 14:39:00||1837.5||1837.5||1837.5||1837.5|191
1628001560000|2021-08-03 14:39:20|1838.5|1838|1838|1837|1838.5|1838|1838|1837|566
1628001590000|2021-08-03 14:39:50|||||||||56
1628001670000|2021-08-03 14:41:10|1838.5|1837.5|1838.5|1838|1838.5|1838|1838.5|1837|1644
1628001720000|2021-08-03 14:42:00|||||||||6
1628001730000|2021-08-03 14:42:10|1838|1837.5|1838|1837.5|1838|1837.5|1838|1837.5|316
1628001740000|2021-08-03 14:42:20|1837.5|1837|1838|1837|1838|1837|1837.5|1837|566
1628001800000|2021-08-03 14:43:20|||||||||200
1628001820000|2021-08-03 14:43:40|1838.5|1837.5|1838.5|1837.5|1839|1838.5|1838.5|1837|1766
1628001840000|2021-08-03 14:44:00|||||||||110
1628001850000|2021-08-03 14:44:10|1838|1837|1837.5|1836.5|1838|1837|1837.5|1836.5|645
1628001890000|2021-08-03 14:44:50|1838|1837|1838.5|1838|1839|1838|1838|1836.5|1916
1628001900000|2021-08-03 14:45:00|1839|1838.5|1839|1838|1839|1838.5|1838.5|1838|256
1628001910000|2021-08-03 14:45:10|1838.5|1837.5|1838.5|1837.5|1839|1838|1837.5|1837|1269
1628001990000|2021-08-03 14:46:30|1838|1837|1837.5|1837|1838|1837|1837.5|1837|497
1628002000000|2021-08-03 14:46:40||1836.5||1836.5||1836.5||1836.5|765
1628002010000|2021-08-03 14:46:50|1837|1836|1836.5|1836|1837|1836|1836.5|1835.5|466
1628002030000|2021-08-03 14:47:10|1837|1836.5|1837|1836.5|1837|1836.5|1837|1836.5|32
1628002040000|2021-08-03 14:47:20|1836.5|1836|1836.5|1835.5|1836.5|1836|1836.5|1835.5|381
1628002080000|2021-08-03 14:48:00|1837|1836|1837|1836|1837|1836|1837|1836|527
1628002130000|2021-08-03 14:48:50|1837.5|1836.5|1837.5|1837|1838|1837|1837|1836.5|1399
1628002140000|2021-08-03 14:49:00|1838|1837.5|1838|1837.5|1838|1837.5|1838|1837.5|513
1628002150000|2021-08-03 14:49:10|1838.5|1838|1838.5|1838|1838.5|1838|1838.5|1838|515
1628002160000|2021-08-03 14:49:20|1839|1838.5|1839|1838.5|1839|1838.5|1839|1838.5|73
1628002180000|2021-08-03 14:49:40|1839.5||1840||1840||1839.5||355
1628002190000|2021-08-03 14:49:50|||||||||58
1628002210000|2021-08-03 14:50:10|1839.5|1839|1839.5|1838.5|1839.5|1839|1839.5|1838.5|313
1628002220000|2021-08-03 14:50:20||1839||1838.5||1839||1838.5|57
1628002240000|2021-08-03 14:50:40|1840|1839|1840|1839|1840|1839|1839.5|1839|28
1628002250000|2021-08-03 14:50:50|1840.5|1839.5|1840|1839|1840.5|1840|1840|1839|670
1628002260000|2021-08-03 14:51:00|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839.5|333
1628002270000|2021-08-03 14:51:10||1840.5||1840.5||1840.5||1840.5|81
1628002280000|2021-08-03 14:51:20|1841.5|1841|1841.5|1841|1841.5|1841|1841.5|1841|340
1628002290000|2021-08-03 14:51:30|1842||1842||1842||1842||66
1628002300000|2021-08-03 14:51:40|1841.5||1841.5||1841.5||1841.5||0
1628002310000|2021-08-03 14:51:50|1842||1842||1842||1842||127
1628002320000|2021-08-03 14:52:00|||||||||207
1628002340000|2021-08-03 14:52:20|1841.5|1840.5|1841.5|1840.5|1842|1841|1841.5|1840.5|1014
1628002350000|2021-08-03 14:52:30|1842||1841.5||1842||1841.5||0
1628002380000|2021-08-03 14:53:00|1841|1840|1841|1840|1841|1840|1840.5|1840|946
1628002410000|2021-08-03 14:53:30|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|768
1628002430000|2021-08-03 14:53:50|1840||1840.5||1840.5||1840||17968
1628002440000|2021-08-03 14:54:00|1841|1840|1840.5|1839.5|1841|1840|1840.5|1839.5|430
1628002450000|2021-08-03 14:54:10|||||||||363
1628002510000|2021-08-03 14:55:10|1840|1840.5|1842|1841|1842|1841.5|1840|1840|2888
1628002580000|2021-08-03 14:56:20|1841.5|1840.5|1841|1840|1841.5|1840.5|1841|1840|1491
1628002590000|2021-08-03 14:56:30|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|982
1628002620000|2021-08-03 14:57:00|1839.5||1840||1840||1839.5||101
1628002640000|2021-08-03 14:57:20|1839.5||1839.5||1839.5||1839.5||1
1628002650000|2021-08-03 14:57:30|1840||1840||1840||1840||4
1628002680000|2021-08-03 14:58:00|||||||||50
1628002690000|2021-08-03 14:58:10|1840.5|1839.5|1841.5|1840.5|1841.5|1840.5|1840|1839|1165
1628002700000|2021-08-03 14:58:20|1841|1840|1841.5|1840.5|1841.5|1840.5|1840|1839.5|1971
1628002730000|2021-08-03 14:58:50|||||||||128
1628002750000|2021-08-03 14:59:10|1841|1840|1839.5|1839|1841|1840|1839.5|1839|2477
1628002760000|2021-08-03 14:59:20|||||||||34
1628002770000|2021-08-03 14:59:30|1839|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838.5|407
1628002790000|2021-08-03 14:59:50|||||||||61
1628002800000|2021-08-03 15:00:00|||||||||149
1628002810000|2021-08-03 15:00:10|1840|1839|1840|1838.5|1840|1839|1839.5|1838.5|120
1628002820000|2021-08-03 15:00:20||1839||1838.5||1839||1838.5|0
1628002830000|2021-08-03 15:00:30|1839.5||1839.5||1839.5||1839.5||0
1628002840000|2021-08-03 15:00:40|1840|1839|1839.5|1838.5|1840|1839|1839|1838.5|53
1628002860000|2021-08-03 15:01:00|||||||||81
1628002880000|2021-08-03 15:01:20|1839||1839.5||1839.5||1839||42
1628002910000|2021-08-03 15:01:50|1839||1839.5||1839.5||1839||27
1628002920000|2021-08-03 15:02:00|1839|1838|1838|1837.5|1839|1838|1838|1837.5|1065
1628002930000|2021-08-03 15:02:10|1838.5|1836.5|1838|1837|1838.5|1837|1838|1836.5|574
1628002970000|2021-08-03 15:02:50|||||||||205
1628002980000|2021-08-03 15:03:00||1837.5||1837||1837.5||1837|59
1628002990000|2021-08-03 15:03:10|1838.5|1837.5|1839.5|1838.5|1839.5|1839|1838.5|1837|3188
1628003000000|2021-08-03 15:03:20|||||||||75
1628003010000|2021-08-03 15:03:30|1840|1839|1840|1839.5|1840|1839.5|1840|1839|157
1628003020000|2021-08-03 15:03:40|||||||||79
1628003040000|2021-08-03 15:04:00|1839.5|1839|1839.5|1838.5|1839.5|1839|1839.5|1838.5|748
1628003050000|2021-08-03 15:04:10|1840|1839|1840|1839.5|1840|1839.5|1840|1839|194
1628003070000|2021-08-03 15:04:30|||||||||1
1628003100000|2021-08-03 15:05:00|1840.5|1840|1840.5|1840|1840.5|1840|1840.5|1840|153
1628003120000|2021-08-03 15:05:20|1841|1840.5|1840.5|1840|1841|1840.5|1840.5|1840|511
1628003130000|2021-08-03 15:05:30|1841||1841||1841||1841||15
1628003160000|2021-08-03 15:06:00||1840.5||1840.5||1840.5||1840.5|0
1628003180000|2021-08-03 15:06:20|1841.5|1841|1841.5|1841|1841.5|1841|1841|1841|1184
1628003190000|2021-08-03 15:06:30|1841|1840.5|1841|1840.5|1841|1840.5|1841|1840.5|351
1628003200000|2021-08-03 15:06:40|1840.5|1840|1841|1840|1841|1840.5|1840.5|1840|1110
1628003230000|2021-08-03 15:07:10||1840.5||1840.5||1840.5||1840.5|366
1628003240000|2021-08-03 15:07:20|1841.5||1841.5||1841.5||1841.5||271
1628003250000|2021-08-03 15:07:30|1841|1841|1842|1841|1842|1841|1840.5|1839.5|1600
1628003270000|2021-08-03 15:07:50|1842.5|1841.5|1843|1842|1843|1842|1842.5|1841.5|1212
1628003280000|2021-08-03 15:08:00|1842.5||1843||1843||1842.5||0
1628003300000|2021-08-03 15:08:20|1842.5||1842.5||1842.5||1842.5||0
1628003320000|2021-08-03 15:08:40|1843|1842.5|1843|1842.5|1843|1842.5|1843|1842.5|365
1628003340000|2021-08-03 15:09:00||1842||1842||1842||1842|0
1628003350000|2021-08-03 15:09:10|||||||||127
1628003380000|2021-08-03 15:09:40|1842.5||1842.5||1843||1842.5||0
1628003390000|2021-08-03 15:09:50|1842|1841.5|1842.5|1841.5|1842.5|1841.5|1842|1841.5|675
1628003400000|2021-08-03 15:10:00|1842||1842.5||1842.5||1842||149
1628003410000|2021-08-03 15:10:10|1843|1842|1843|1842.5|1843|1842.5|1842.5|1842|409
1628003420000|2021-08-03 15:10:20||1842||1842||1842||1842|76
1628003440000|2021-08-03 15:10:40|1842.5|1841.5|1843|1842|1843|1842|1842.5|1841.5|768
1628003460000|2021-08-03 15:11:00|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|844
1628003510000|2021-08-03 15:11:50|1842.5|1841.5|1842|1841.5|1842.5|1841.5|1842|1841.5|748
1628003520000|2021-08-03 15:12:00|1842.5|1841|1842.5|1841.5|1842.5|1841.5|1842.5|1841|351
1628003540000|2021-08-03 15:12:20|1842|1841|1842|1841|1842|1841|1842|1841|145
1628003570000|2021-08-03 15:12:50||1841.5||1841||1841.5||1841|89
1628003580000|2021-08-03 15:13:00|1841.5|1841.5|1842|1841.5|1842|1841.5|1841.5|1841.5|610
1628003600000|2021-08-03 15:13:20||1841||1841||1841||1841|299
1628003620000|2021-08-03 15:13:40|1841.5|1840.5|1841|1840|1841.5|1840.5|1841|1840|1125
1628003630000|2021-08-03 15:13:50|||||||||1
1628003640000|2021-08-03 15:14:00|||||||||1
1628003660000|2021-08-03 15:14:20|1841.5|1840.5|1841.5|1841|1841.5|1841|1841.5|1840|1947
1628003670000|2021-08-03 15:14:30|||||||||62
1628003680000|2021-08-03 15:14:40|1841|1840.5|1841|1840.5|1841|1840.5|1841|1840.5|699
1628003700000|2021-08-03 15:15:00|1841|1840|1841.5|1840|1842|1841|1841|1840|0
1628003710000|2021-08-03 15:15:10|1842|1840.5|1842|1840.5|1842|1840.5|1842|1840.5|0
1628003720000|2021-08-03 15:15:20|1841.5|1841|1842|1840.5|1842|1841|1841.5|1840|0
1628003730000|2021-08-03 15:15:30|1841.5|1840|1841.5|1840.5|1841.5|1840.5|1841|1840|0
1628003740000|2021-08-03 15:15:40|1841|1840|1840.5|1839|1841|1840|1840.5|1839|88
1628003750000|2021-08-03 15:15:50|1841|1839.5|1841|1839.5|1841|1839.5|1841|1839.5|0
1628003770000|2021-08-03 15:16:10|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|0
1628003780000|2021-08-03 15:16:20|1841|1839.5|1841|1839.5|1841|1839.5|1841|1839.5|0
1628003820000|2021-08-03 15:17:00|1840.5|1839|1841|1839.5|1841|1839.5|1840.5|1839|0
1628003850000|2021-08-03 15:17:30|1840.5|1839|1841|1839.5|1841|1839.5|1840.5|1839|0
1628003860000|2021-08-03 15:17:40|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|0
1628003870000|2021-08-03 15:17:50|1841|1839.5|1840|1839|1841|1839.5|1840|1839|0
1628003880000|2021-08-03 15:18:00|1840.5|1838.5|1840|1839|1840.5|1839|1840|1838.5|0
1628003890000|2021-08-03 15:18:10|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|0
1628003900000|2021-08-03 15:18:20|1840|1839|1839|1838|1840|1839|1839|1838|64
1628003910000|2021-08-03 15:18:30|1839.5|1838.5|1839|1838|1839.5|1838.5|1839|1838|0
1628003920000|2021-08-03 15:18:40|1839.5|1838.5|1839.5|1838.5|1840|1839|1839|1838|0
1628003930000|2021-08-03 15:18:50|1840|1839|1839.5|1838|1840|1839|1839.5|1838|0
1628003940000|2021-08-03 15:19:00|1840|1838.5|1840|1838.5|1840|1838.5|1840|1838.5|0
1628003960000|2021-08-03 15:19:20|1839.5|1839|1839.5|1838.5|1840|1839|1839.5|1838.5|86
1628003980000|2021-08-03 15:19:40|1840|1839|1840|1839|1840|1839|1840|1839|0
1628003990000|2021-08-03 15:19:50|1839.5|1838.5|1839.5|1838.5|1840|1839|1839.5|1838.5|0
1628004000000|2021-08-03 15:20:00|1840.5|1839|1841|1840|1841|1840|1840.5|1839|0
1628004010000|2021-08-03 15:20:10|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|21
1628004020000|2021-08-03 15:20:20|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|345
1628004050000|2021-08-03 15:20:50|1840|1839|1839.5|1838.5|1840|1839|1839.5|1838.5|0
1628004060000|2021-08-03 15:21:00|1840|1839|1840|1839|1840|1839|1840|1839|0
1628004070000|2021-08-03 15:21:10|1839.5|1838.5|1840|1838.5|1840.5|1839|1839.5|1838.5|0
1628004080000|2021-08-03 15:21:20|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|0
1628004090000|2021-08-03 15:21:30|1840|1839|1840|1839|1840.5|1839.5|1840|1839|35
1628004100000|2021-08-03 15:21:40|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|0
1628004110000|2021-08-03 15:21:50|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840|1839|487
1628004120000|2021-08-03 15:22:00|1840|1839|1839.5|1838.5|1840|1839|1839.5|1838.5|0
1628004130000|2021-08-03 15:22:10|1840|1839|1840|1839|1840|1839|1839.5|1838.5|0
1628004160000|2021-08-03 15:22:40|1839.5|1838.5|1839.5|1838.5|1840|1839|1839.5|1838.5|51
1628004170000|2021-08-03 15:22:50|1840|1839|1839.5|1838.5|1840|1839|1839.5|1838.5|0
1628004180000|2021-08-03 15:23:00|1840|1839|1840|1839|1840|1839|1840|1839|42
1628004200000|2021-08-03 15:23:20|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|0
1628004210000|2021-08-03 15:23:30|1840|1839|1839.5|1838|1840|1839|1838.5|1837|82
1628004220000|2021-08-03 15:23:40|1839|1837.5|1839.5|1838|1839.5|1838|1839|1837.5|0
1628004230000|2021-08-03 15:23:50|1839|1837.5|1839|1837.5|1839.5|1838|1839|1837.5|0
1628004240000|2021-08-03 15:24:00|1839.5|1838|1839.5|1838|1839.5|1838|1839.5|1838|0
1628004250000|2021-08-03 15:24:10|1839|1837.5|1839.5|1838|1839.5|1838|1839|1837.5|0
1628004290000|2021-08-03 15:24:50|1839|1837.5|1839.5|1838|1839.5|1838|1839|1837.5|125
1628004300000|2021-08-03 15:25:00|1839|1837.5|1839.5|1838|1839.5|1838|1839|1837.5|0
1628004310000|2021-08-03 15:25:10|1839|1837.5|1839.5|1838|1839.5|1838|1839|1837.5|0
1628004330000|2021-08-03 15:25:30|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|0
1628004340000|2021-08-03 15:25:40|1839.5|1838|1839|1837.5|1839.5|1838|1838.5|1837|51
1628004350000|2021-08-03 15:25:50|1838.5|1837|1839|1837.5|1839|1837.5|1838.5|1837|0
1628004360000|2021-08-03 15:26:00|1838.5|1837|1839|1837.5|1839|1837.5|1838.5|1837|0
1628004370000|2021-08-03 15:26:10|1838.5|1837|1839|1837.5|1839|1837.5|1838.5|1837|0
1628004380000|2021-08-03 15:26:20|1838.5|1837|1839.5|1838.5|1839.5|1838.5|1838.5|1837|2
1628004390000|2021-08-03 15:26:30|1839|1838|1839.5|1838|1839.5|1838|1839|1837.5|0
1628004400000|2021-08-03 15:26:40|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|0
1628004410000|2021-08-03 15:26:50|1839.5|1838|1839|1837.5|1839.5|1838|1838.5|1837|58
1628004420000|2021-08-03 15:27:00|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|0
1628004430000|2021-08-03 15:27:10|1839|1837.5|1838.5|1837|1839|1837.5|1838.5|1837|0
1628004440000|2021-08-03 15:27:20|1839|1837.5|1839|1837.5|1839|1837.5|1838.5|1837|66
1628004450000|2021-08-03 15:27:30|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|0
1628004460000|2021-08-03 15:27:40|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|0
1628004470000|2021-08-03 15:27:50|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|0
1628004480000|2021-08-03 15:28:00|1839|1837.5|1839|1838|1839|1838|1838.5|1837|0
1628004490000|2021-08-03 15:28:10|1838.5|1837.5|1838.5|1837.5|1839|1838|1838.5|1837.5|21
1628004500000|2021-08-03 15:28:20|1839|1838|1839|1838|1839|1838|1838.5|1837.5|0
1628004510000|2021-08-03 15:28:30|1838.5|1837.5|1839.5|1838.5|1839.5|1838.5|1838.5|1837.5|5
1628004520000|2021-08-03 15:28:40|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1838|0
1628004530000|2021-08-03 15:28:50|1839|1838|1839|1838|1839|1838|1839|1838|0
1628004540000|2021-08-03 15:29:00|1839.5|1837.5|1839|1837.5|1839.5|1838|1839|1837.5|6
1628004550000|2021-08-03 15:29:10|1839.5|1838|1839|1838|1839.5|1838|1839|1837.5|0
1628004560000|2021-08-03 15:29:20|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1839|1837.5|0
1628004570000|2021-08-03 15:29:30|1839|1837.5|1839.5|1838|1839.5|1838|1839|1837.5|0
1628004580000|2021-08-03 15:29:40|1840|1838.5|1840|1838.5|1840.5|1839|1839.5|1838.5|24
1628004590000|2021-08-03 15:29:50|1840.5|1839|1841|1839.5|1842|1840|1840|1838.5|0
1628060400000|2021-08-04 07:00:00|1846|1841|1846|1840.5|1846|1841.5|1846|1839.5|0
1628060410000|2021-08-04 07:00:10|1845.5|1840|1845.5|1839.5|1845.5|1840|1845.5|1839.5|0
1628060430000|2021-08-04 07:00:30|||||||||53
1628060440000|2021-08-04 07:00:40|||||||||440
1628060460000|2021-08-04 07:01:00|1845|1838|1840|1833.5|1845|1838|1838.5|1832|269
1628060470000|2021-08-04 07:01:10|1843|1834.5|1845.5|1839|1846|1839|1843|1834.5|233
1628060480000|2021-08-04 07:01:20|1844.5|1836.5|1842|1836.5|1844.5|1836.5|1842|1835.5|81
1628060490000|2021-08-04 07:01:30|1841.5|1834|1843|1835.5|1843.5|1835.5|1841|1834|0
1628060500000|2021-08-04 07:01:40|1842.5||1843.5||1843.5||1842||0
1628060510000|2021-08-04 07:01:50|1843|1836|1843|1837|1844|1837|1842.5|1836|0
1628060520000|2021-08-04 07:02:00|1842.5|1835|1843.5|1837|1843.5|1837|1840.5|1833.5|89
1628060530000|2021-08-04 07:02:10|1844||1843.5||1844||1843||0
1628060540000|2021-08-04 07:02:20|1843|1836|1842.5|1836|1843|1836|1840|1834|351
1628060550000|2021-08-04 07:02:30|1841|1836.5|1839|1836|1841|1836.5|1839|1836|64
1628060560000|2021-08-04 07:02:40|1838.5|1835|1838|1833.5|1839|1835|1838|1833|238
1628060580000|2021-08-04 07:03:00|||||||||26
1628060590000|2021-08-04 07:03:10|1839|1834|1841.5|1837|1842.5|1837.5|1839|1834|158
1628060600000|2021-08-04 07:03:20|1839||1841.5||1841.5||1839||33
1628060610000|2021-08-04 07:03:30||1837.5||1837.5||1837.5||1837.5|0
1628060620000|2021-08-04 07:03:40|||||||||8
1628060630000|2021-08-04 07:03:50|1841|1837|1841|1837|1841|1837|1841|1837|38
1628060660000|2021-08-04 07:04:20|1840.5|1837.5|1841|1837|1841|1837.5|1840|1837|0
1628060690000|2021-08-04 07:04:50|1840.5||1840.5||1840.5||1840.5||1
1628060700000|2021-08-04 07:05:00|1841|1837.5|1841|1837.5|1841|1837.5|1841|1837.5|11
1628060710000|2021-08-04 07:05:10|1840.5|1837|1840.5|1837|1840.5|1837|1840.5|1837|0
1628060740000|2021-08-04 07:05:40|1841|1837.5|1841.5|1839|1841.5|1839.5|1841|1837.5|468
1628060760000|2021-08-04 07:06:00|1841|1839.5|1841.5|1839.5|1841.5|1839.5|1841|1839.5|82
1628060790000|2021-08-04 07:06:30|||||||||161
1628060830000|2021-08-04 07:07:10|1842.5|1840|1845.5|1842|1846|1842|1842.5|1840|1143
1628060840000|2021-08-04 07:07:20|1845|1842.5|1845|1842.5|1845.5|1842.5|1845|1842|0
1628060850000|2021-08-04 07:07:30|1844.5|1841.5|1843|1839|1844.5|1842.5|1843|1838.5|596
1628060860000|2021-08-04 07:07:40|1843.5||1842.5||1843.5||1842.5||0
1628060870000|2021-08-04 07:07:50|1843|1839.5|1842.5|1839|1843|1840|1842.5|1839|94
1628060890000|2021-08-04 07:08:10||1840||1840||1840||1840|0
1628060900000|2021-08-04 07:08:20||1839||1839||1839||1839|50
1628060960000|2021-08-04 07:09:20||1839.5||1840||1840||1839.5|0
1628060970000|2021-08-04 07:09:30|1842|1839.5|1842|1839|1842|1839.5|1839.5|1836|1656
1628060980000|2021-08-04 07:09:40|1842.5|1839.5|1842|1839|1842.5|1840|1842|1839|268
1628060990000|2021-08-04 07:09:50|1840|1839.5|1840|1839|1840|1839.5|1840|1839|155
1628061000000|2021-08-04 07:10:00|1839.5|1837.5|1839|1837|1840|1837.5|1839|1837|177
1628061010000|2021-08-04 07:10:10||1837.5||1837||1837.5||1837|0
1628061020000|2021-08-04 07:10:20|1837.5|1837.5|1840|1838.5|1840|1838.5|1837.5|1837|40
1628061030000|2021-08-04 07:10:30|1839.5|1838|1839.5|1837|1839.5|1838|1839.5|1837|600
1628061050000|2021-08-04 07:10:50|1839||1839||1839||1839||0
1628061060000|2021-08-04 07:11:00|1838.5|1837.5|1840|1838.5|1840|1838.5|1838.5|1837.5|169
1628061070000|2021-08-04 07:11:10|||||||||3
1628061140000|2021-08-04 07:12:20|1841|1839|1842.5|1840.5|1842.5|1840.5|1841|1839|547
1628061150000|2021-08-04 07:12:30|1842||1841.5||1842||1841.5||0
1628061160000|2021-08-04 07:12:40|1841|1840|1841|1839.5|1842|1840|1840.5|1839.5|466
1628061170000|2021-08-04 07:12:50|1840.5|1838.5|1840.5|1838.5|1840.5|1838.5|1840|1838.5|32
1628061180000|2021-08-04 07:13:00|1840|1837.5|1839.5|1837.5|1840|1837.5|1839.5|1836.5|162
1628061190000|2021-08-04 07:13:10|1840|1838|1841|1840|1841|1840|1840|1838|1
1628061200000|2021-08-04 07:13:20|1842|1840.5|1842.5|1840.5|1843|1840.5|1842|1840.5|1
1628061210000|2021-08-04 07:13:30|1842|1840|1840.5|1838.5|1842|1840|1840.5|1838|505
1628061230000|2021-08-04 07:13:50|1839.5|1839|1841|1838|1841.5|1839|1839.5|1838|42
1628061240000|2021-08-04 07:14:00||1838.5||1838.5||1838.5||1838.5|0
1628061250000|2021-08-04 07:14:10|1841.5|1839|1842|1839.5|1842|1839.5|1841.5|1839|125
1628061260000|2021-08-04 07:14:20|1841.5||1841.5||1841.5||1841.5||0
1628061290000|2021-08-04 07:14:50|1842|1840|1842|1840|1842.5|1840|1842|1840|200
1628061300000|2021-08-04 07:15:00|1841|1839.5|1840.5|1838.5|1841|1840|1840.5|1838.5|137
1628061310000|2021-08-04 07:15:10|1841|1839|1842|1839.5|1842|1839.5|1841|1839|52
1628061320000|2021-08-04 07:15:20|1841.5|1839|1838|1836|1842|1839.5|1838|1836|1106
1628061330000|2021-08-04 07:15:30|1837.5|1835.5|1835|1833.5|1837.5|1835.5|1835|1833|71
1628061340000|2021-08-04 07:15:40|1834.5|1833|1834.5|1832.5|1834.5|1833|1834.5|1832|0
1628061390000|2021-08-04 07:16:30|1834|1832|1834|1831|1834|1832|1834|1830.5|197
1628061400000|2021-08-04 07:16:40|1833|1830.5|1831.5|1829.5|1833|1830.5|1831.5|1829|0
1628061410000|2021-08-04 07:16:50|1831|1829|1831|1829|1831|1829|1831|1828.5|0
1628061420000|2021-08-04 07:17:00|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|2
1628061430000|2021-08-04 07:17:10||1828||1828.5||1828.5||1828|0
1628061440000|2021-08-04 07:17:20|1831|1829|1831|1829.5|1832|1830.5|1831|1829|420
1628061450000|2021-08-04 07:17:30|1830|1829|1830|1828.5|1830|1829|1830|1828.5|0
1628061460000|2021-08-04 07:17:40|1831|1829|1832.5|1830.5|1832.5|1830.5|1831|1829|139
1628061500000|2021-08-04 07:18:20||1830||1830||1830.5||1830|0
1628061530000|2021-08-04 07:18:50||1830.5||1830.5||1830.5||1830.5|0
1628061560000|2021-08-04 07:19:20|1833|1831|1834|1832|1835|1832.5|1832.5|1831|675
1628061570000|2021-08-04 07:19:30|1833|1831.5|1831|1828.5|1833|1831.5|1831|1828|2422
1628061580000|2021-08-04 07:19:40|1830.5|1828|1830.5|1828.5|1830.5|1829|1830.5|1828|0
1628061600000|2021-08-04 07:20:00|1831|1829.5|1830.5|1828.5|1831|1829.5|1830|1828.5|506
1628061610000|2021-08-04 07:20:10|1830||1830||1830||1830||0
1628061620000|2021-08-04 07:20:20|1829.5||1830.5||1830.5||1829.5||338
1628061630000|2021-08-04 07:20:30|||||||||274
1628061640000|2021-08-04 07:20:40|||||||||200
1628061660000|2021-08-04 07:21:00|1831|1829.5|1832|1830.5|1832|1830.5|1831|1829.5|1104
1628061670000|2021-08-04 07:21:10|1831.5|1830|1831.5|1829|1831.5|1830|1831.5|1829|0
1628061680000|2021-08-04 07:21:20|||||||||107
1628061730000|2021-08-04 07:22:10|1832|1829.5|1834|1832|1834|1832|1832|1829.5|96
1628061740000|2021-08-04 07:22:20|1834.5|1831.5|1834.5|1831.5|1835|1831.5|1834|1831.5|19
1628061760000|2021-08-04 07:22:40||1832||1832||1832.5||1832|0
1628061780000|2021-08-04 07:23:00|1835|1832.5|1834.5|1832|1835|1833|1834.5|1832|373
1628061790000|2021-08-04 07:23:10|1833.5|1830.5|1833|1831|1833.5|1831|1833|1830|366
1628061800000|2021-08-04 07:23:20|1833.5|1831.5|1833|1831|1833.5|1831.5|1833|1831|0
1628061820000|2021-08-04 07:23:40||1831.5||1831||1831.5||1831|0
1628061860000|2021-08-04 07:24:20||1831.5||1831||1831.5||1831|0
1628061870000|2021-08-04 07:24:30|1832.5|1830.5|1829|1827.5|1832.5|1830.5|1829|1827.5|2130
1628061900000|2021-08-04 07:25:00|1829.5|1827|1829.5|1827.5|1829.5|1827.5|1829|1826|742
1628061910000|2021-08-04 07:25:10|1829||1829||1829||1829||0
1628061930000|2021-08-04 07:25:30|1829.5|1828|1831|1828.5|1831|1829|1829.5|1828|333
1628061960000|2021-08-04 07:26:00|1831.5|1830|1832.5|1830.5|1833|1831|1831.5|1830|378
1628061980000|2021-08-04 07:26:20||1830||1830||1830||1830|0
1628062000000|2021-08-04 07:26:40|1832||1832||1832||1832||0
1628062010000|2021-08-04 07:26:50|1832.5|1830.5|1834|1832|1834|1832|1832.5|1830.5|277
1628062020000|2021-08-04 07:27:00||1831.5||1832||1832||1831.5|0
1628062100000|2021-08-04 07:28:20||1832.5||1832||1832.5||1832|0
1628062130000|2021-08-04 07:28:50|||||||||100
1628062150000|2021-08-04 07:29:10|||||||||9
1628062160000|2021-08-04 07:29:20|||||||||2
1628062230000|2021-08-04 07:30:30|1833.5|1831.5|1831|1829|1833.5|1832|1831|1829|1325
1628062280000|2021-08-04 07:31:20|1830.5|1828.5|1825.5|1823|1830.5|1829|1825.5|1822.5|2850
1628062290000|2021-08-04 07:31:30|1825||1825||1825||1825||56
1628062310000|2021-08-04 07:31:50|1824.5|1822.5|1824|1822|1824.5|1822.5|1824|1821.5|0
1628062320000|2021-08-04 07:32:00|1824.5|1822.5|1825.5|1823.5|1826|1824.5|1824.5|1822.5|1396
1628062330000|2021-08-04 07:32:10|1826|1824|1826|1824.5|1826|1824.5|1826|1824|241
1628062340000|2021-08-04 07:32:20|1827|1825|1829|1827.5|1829|1827.5|1827|1825|109
1628062350000|2021-08-04 07:32:30|1829.5|1828|1830|1828|1830|1828|1829.5|1828|0
1628062370000|2021-08-04 07:32:50|1830.5||1831||1831||1830.5||0
1628062380000|2021-08-04 07:33:00|1831.5|1828.5|1831.5|1828.5|1831.5|1828.5|1831.5|1828.5|0
1628062440000|2021-08-04 07:34:00|1832|1829|1832|1830|1832|1830|1832|1829|0
1628062450000|2021-08-04 07:34:10|1831.5||1831.5||1831.5||1831.5||0
1628062460000|2021-08-04 07:34:20|1832||1832||1832||1832||0
1628062500000|2021-08-04 07:35:00|1831.5|1830.5|1832|1830|1832|1830.5|1831.5|1830|3
1628062540000|2021-08-04 07:35:40|1831.5|1829.5|1831.5|1829|1831.5|1830|1831.5|1828.5|226
1628062620000|2021-08-04 07:37:00|||||||||273
1628062650000|2021-08-04 07:37:30|1831|1828.5|1831|1828.5|1831|1828.5|1831|1828.5|0
1628062660000|2021-08-04 07:37:40|1830.5||1830||1830.5||1830||0
1628062670000|2021-08-04 07:37:50||1828||1828||1828||1828|0
1628062710000|2021-08-04 07:38:30|1829.5||1829.5||1829.5||1829.5||0
1628062790000|2021-08-04 07:39:50|||||||||233
1628062860000|2021-08-04 07:41:00|1830|1828.5|1830|1829|1830.5|1829.5|1830|1828.5|405
1628062870000|2021-08-04 07:41:10|1829.5|1828.5|1830|1829|1830|1829|1829|1828|133
1628062900000|2021-08-04 07:41:40||1829.5||1829||1829.5||1829|158
1628062910000|2021-08-04 07:41:50|||||||||489
1628062940000|2021-08-04 07:42:20|1829.5|1828.5|1829|1828.5|1830.5|1828.5|1828.5|1827.5|621
1628062980000|2021-08-04 07:43:00|1829.5|1829|1830|1829|1830|1829|1829.5|1829|380
1628063010000|2021-08-04 07:43:30|1830.5|1829.5|1830.5|1829|1831.5|1830|1830|1829|536
1628063020000|2021-08-04 07:43:40|1830||1830.5||1830.5||1830||0
1628063030000|2021-08-04 07:43:50|1830||1830||1830||1830||14
1628063040000|2021-08-04 07:44:00|||||||||200
1628063050000|2021-08-04 07:44:10|1830.5|1829.5|1833|1831|1833|1831|1830.5|1829.5|278
1628063060000|2021-08-04 07:44:20||1831.5||1831.5||1831.5||1831.5|0
1628063070000|2021-08-04 07:44:30|1832.5||1833||1833||1832.5||0
1628063090000|2021-08-04 07:44:50||1832||1832||1832||1832|0
1628063100000|2021-08-04 07:45:00|||||||||244
1628063130000|2021-08-04 07:45:30|1832|1831.5|1832|1831|1832|1831.5|1831.5|1831|531
1628063160000|2021-08-04 07:46:00|1831.5|1831.5|1831.5|1831|1831.5|1831.5|1831.5|1831|131
1628063170000|2021-08-04 07:46:10|1832||1832||1832||1832||0
1628063180000|2021-08-04 07:46:20|1831.5||1833||1833||1831.5||165
1628063190000|2021-08-04 07:46:30|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|0
1628063240000|2021-08-04 07:47:20||1832||1831.5||1832||1831.5|0
1628063250000|2021-08-04 07:47:30|||||||||263
1628063360000|2021-08-04 07:49:20|1833|1832|1834|1833|1834|1833|1833|1832|551
1628063400000|2021-08-04 07:50:00|||||||||137
1628063420000|2021-08-04 07:50:20|||||||||186
1628063430000|2021-08-04 07:50:30|1834.5|1833.5|1835.5|1833.5|1835.5|1833.5|1834.5|1833.5|207
1628063440000|2021-08-04 07:50:40|1836|1834|1836.5|1835.5|1836.5|1835.5|1836|1834|166
1628063450000|2021-08-04 07:50:50||1835||1835||1835||1835|0
1628063460000|2021-08-04 07:51:00||1835.5||1835.5||1835.5||1835.5|0
1628063480000|2021-08-04 07:51:20|1836|1835|1835.5|1833.5|1836|1835|1835|1833.5|550
1628063490000|2021-08-04 07:51:30|1835||1835||1835||1835||350
1628063530000|2021-08-04 07:52:10|1834.5||1834.5||1834.5||1834.5||0
1628063540000|2021-08-04 07:52:20|1835|1834.5|1836.5|1835|1836.5|1835|1835|1834.5|570
1628063550000|2021-08-04 07:52:30|1836|1834.5|1836|1834|1836|1834.5|1836|1834|0
1628063560000|2021-08-04 07:52:40||1834.5||1834.5||1834.5||1834.5|0
1628063630000|2021-08-04 07:53:50|1835.5|1834|1834.5|1833.5|1835.5|1834|1834.5|1833.5|251
1628063640000|2021-08-04 07:54:00|1834|1833|1836|1834|1836|1834|1834|1833|1785
1628063660000|2021-08-04 07:54:20|1835.5|1833.5|1834|1832.5|1835.5|1833.5|1834|1832.5|138
1628063670000|2021-08-04 07:54:30|1833.5|1832|1833.5|1832|1833.5|1832|1833.5|1831.5|0
1628063680000|2021-08-04 07:54:40|1834|1832.5|1837.5|1836|1838|1836|1834|1832.5|1041
1628063690000|2021-08-04 07:54:50|1838||1837||1838||1837||0
1628063720000|2021-08-04 07:55:20|1836.5|1835.5|1836|1835|1836.5|1835.5|1836|1835|565
1628063750000|2021-08-04 07:55:50|1836.5|1835.5|1837.5|1836.5|1838|1836.5|1836.5|1834.5|1153
1628063760000|2021-08-04 07:56:00|1838|1837|1838.5|1837|1839|1837.5|1838|1837|202
1628063770000|2021-08-04 07:56:10|1838||1838||1838||1838||0
1628063800000|2021-08-04 07:56:40||1837.5||1837.5||1837.5||1837.5|0
1628063830000|2021-08-04 07:57:10|1837.5|1837|1836.5|1835|1837.5|1837|1836.5|1835|800
1628063900000|2021-08-04 07:58:20|||||||||4
1628063920000|2021-08-04 07:58:40|1836|1834.5|1835.5|1834|1836|1834.5|1835.5|1833.5|151
1628063930000|2021-08-04 07:58:50|||||||||28
1628063960000|2021-08-04 07:59:20|1835||1835||1835||1835||0
1628063990000|2021-08-04 07:59:50|1834.5|1833|1834.5|1832.5|1834.5|1833|1834.5|1832.5|15
1628064000000|2021-08-04 08:00:00||1832||1832.5||1832.5||1832|0
1628064010000|2021-08-04 08:00:10||1832||1832.5||1832.5||1832|0
1628064040000|2021-08-04 08:00:40|1834|1832|1833.5|1831.5|1834|1832|1833.5|1831.5|93
1628064050000|2021-08-04 08:00:50|1833|1831|1832.5|1830|1833|1831|1832.5|1830|185
1628064060000|2021-08-04 08:01:00||1830.5||1830.5||1830.5||1830.5|0
1628064110000|2021-08-04 08:01:50|||||||||129
1628064120000|2021-08-04 08:02:00|1832|1830|1832|1829.5|1832|1830|1832|1829.5|0
1628064130000|2021-08-04 08:02:10||1830||1830||1830||1830|0
1628064180000|2021-08-04 08:03:00||1830.5||1830.5||1830.5||1830.5|0
1628064220000|2021-08-04 08:03:40|||||||||162
1628064230000|2021-08-04 08:03:50|1831.5|1830|1831.5|1830|1831.5|1830|1831.5|1829.5|120
1628064270000|2021-08-04 08:04:30||1830.5||1830||1830.5||1830|125
1628064290000|2021-08-04 08:04:50||1830.5||1830||1830.5||1830|0
1628064300000|2021-08-04 08:05:00|1831|1830.5|1831.5|1830.5|1831.5|1830.5|1831|1830.5|52
1628064310000|2021-08-04 08:05:10|1831|1830|1833|1831.5|1833|1831.5|1831|1830|280
1628064320000|2021-08-04 08:05:20||1831||1831.5||1831.5||1831|0
1628064330000|2021-08-04 08:05:30|1832.5|1831|1832.5|1830.5|1832.5|1831|1832.5|1830.5|0
1628064360000|2021-08-04 08:06:00||1831.5||1831.5||1831.5||1831.5|0
1628064380000|2021-08-04 08:06:20|1833||1833||1833||1832.5||101
1628064420000|2021-08-04 08:07:00||1832||1832||1832||1832|0
1628064430000|2021-08-04 08:07:10|1833.5|1832.5|1833|1832|1834|1832.5|1832.5|1832|13368
1628064440000|2021-08-04 08:07:20|1832.5|1831.5|1832.5|1831.5|1833.5|1832|1832.5|1831.5|14974
1628064470000|2021-08-04 08:07:50||1832||1832||1832||1832|80
1628064490000|2021-08-04 08:08:10|||||||||500
1628064540000|2021-08-04 08:09:00|||||||||23
1628064550000|2021-08-04 08:09:10||1831.5||1831.5||1831.5||1831.5|130
1628064590000|2021-08-04 08:09:50|||||||||4
1628064600000|2021-08-04 08:10:00|1832|1831|1830|1828.5|1832|1831|1830|1828.5|584
1628064610000|2021-08-04 08:10:10||1828||1828.5||1828.5||1828|0
1628064630000|2021-08-04 08:10:30|||||||||145
1628064650000|2021-08-04 08:10:50|1829.5||1830||1830||1829.5||0
1628064680000|2021-08-04 08:11:20|1829.5|1828|1826|1824.5|1829.5|1828.5|1826|1824.5|1349
1628064690000|2021-08-04 08:11:30|1825.5|1824|1824.5|1823|1825.5|1824.5|1824|1822.5|919
1628064700000|2021-08-04 08:11:40|1825.5|1823.5|1825.5|1824|1826|1824.5|1825.5|1823.5|1
1628064710000|2021-08-04 08:11:50|||||||||300
1628064750000|2021-08-04 08:12:30|1826|1824.5|1827|1825|1827|1825.5|1825.5|1824.5|726
1628064770000|2021-08-04 08:12:50||1825.5||1825.5||1826||1825.5|42
1628064780000|2021-08-04 08:13:00|1826.5|1825|1825.5|1824.5|1826.5|1825|1825.5|1824.5|106
1628064820000|2021-08-04 08:13:40|1826|1825|1826.5|1825|1827|1825|1826|1825|55
1628064830000|2021-08-04 08:13:50|1827||1827||1827||1827||0
1628064840000|2021-08-04 08:14:00|1826.5||1827||1827||1826.5||0
1628064870000|2021-08-04 08:14:30|1826.5|1824.5|1824.5|1823.5|1826.5|1824.5|1824|1823.5|1351
1628064900000|2021-08-04 08:15:00|1825|1824|1825|1823.5|1825|1824|1825|1823.5|238
1628064920000|2021-08-04 08:15:20|1825.5|1824|1826.5|1825|1827|1825|1825.5|1824|349
1628064960000|2021-08-04 08:16:00|1827|1826|1826.5|1824.5|1827|1826|1826|1824.5|262
1628064970000|2021-08-04 08:16:10||1825||1825||1825||1825|0
1628065010000|2021-08-04 08:16:50||1824.5||1824.5||1824.5||1824.5|2
1628065020000|2021-08-04 08:17:00|||||||||93
1628065030000|2021-08-04 08:17:10|||||||||702
1628065060000|2021-08-04 08:17:40||1825||1825||1825||1825|145
1628065070000|2021-08-04 08:17:50|||||||||3
1628065090000|2021-08-04 08:18:10|||||||||5
1628065120000|2021-08-04 08:18:40|1827|1825.5|1828.5|1827|1828.5|1827|1827|1825.5|590
1628065130000|2021-08-04 08:18:50|||||||||11
1628065140000|2021-08-04 08:19:00|1828|1826.5|1826.5|1825.5|1828|1826.5|1826|1825|490
1628065150000|2021-08-04 08:19:10|1826|1825|1826.5|1825|1826.5|1825|1826|1825|467
1628065160000|2021-08-04 08:19:20|1826||1826||1826||1826||5
1628065180000|2021-08-04 08:19:40|1826.5||1826.5||1826.5||1826.5||0
1628065190000|2021-08-04 08:19:50|1826||1826||1826||1826||3
1628065240000|2021-08-04 08:20:40|1826.5||1826.5||1826.5||1826.5||0
1628065250000|2021-08-04 08:20:50|1826||1826||1826||1826||0
1628065280000|2021-08-04 08:21:20|1826.5||1826||1826.5||1826||2
1628065310000|2021-08-04 08:21:50|1826.5|1825.5|1828.5|1826.5|1828.5|1826.5|1826.5|1825.5|161
1628065400000|2021-08-04 08:23:20||1827||1827||1827||1827|0
1628065410000|2021-08-04 08:23:30||1826.5||1826.5||1826.5||1826.5|0
1628065450000|2021-08-04 08:24:10|1828|1826|1826.5|1825.5|1828.5|1826|1826.5|1825|986
1628065460000|2021-08-04 08:24:20|1826||1826||1826||1826||5
1628065470000|2021-08-04 08:24:30|1825.5|1825|1825.5|1824.5|1825.5|1825|1825|1823.5|297
1628065480000|2021-08-04 08:24:40|1825|1824|1825.5|1823.5|1825.5|1824|1825|1823|121
1628065490000|2021-08-04 08:24:50|1825||1825||1825||1825||0
1628065520000|2021-08-04 08:25:20|1825.5|1824|1826|1824|1826.5|1825|1825.5|1823.5|616
1628065530000|2021-08-04 08:25:30|1825.5|1825|1825.5|1824|1825.5|1825|1825.5|1824|1
1628065560000|2021-08-04 08:26:00||1825||1825||1825||1825|0
1628065580000|2021-08-04 08:26:20|1825|1824.5|1824|1822.5|1825|1824.5|1824|1822|308
1628065600000|2021-08-04 08:26:40||1822||1822||1822||1822|0
1628065610000|2021-08-04 08:26:50|1823.5|1822.5|1823.5|1822|1824|1823.5|1823.5|1822|50
1628065660000|2021-08-04 08:27:40|1823|1821.5|1822|1820.5|1823|1821.5|1822|1820.5|232
1628065670000|2021-08-04 08:27:50||1820||1820.5||1820.5||1820|46
1628065680000|2021-08-04 08:28:00|||||||||451
1628065700000|2021-08-04 08:28:20|||||||||143
1628065750000|2021-08-04 08:29:10|1823|1821|1823|1821.5|1823|1821.5|1823|1821|35
1628065760000|2021-08-04 08:29:20|1822.5|1821|1822|1820.5|1822.5|1821|1822|1820|38
1628065790000|2021-08-04 08:29:50|||||||||97
1628065820000|2021-08-04 08:30:20|1823|1821|1823|1821.5|1823|1821.5|1823|1821|12
1628065900000|2021-08-04 08:31:40|1823.5|1822|1824.5|1822.5|1825|1822.5|1823.5|1822|727
1628065910000|2021-08-04 08:31:50|1824||1824||1824||1824||0
1628065960000|2021-08-04 08:32:40|||||||||7
1628065990000|2021-08-04 08:33:10||1822||1822||1822||1822|0
1628066010000|2021-08-04 08:33:30|1823.5||1823||1823.5||1823||0
1628066040000|2021-08-04 08:34:00|1823.5|1822.5|1824|1822.5|1825|1823.5|1823.5|1822.5|520
1628066050000|2021-08-04 08:34:10|||||||||221
1628066060000|2021-08-04 08:34:20|||||||||11
1628066070000|2021-08-04 08:34:30|||||||||2
1628066080000|2021-08-04 08:34:40|||||||||267
1628066160000|2021-08-04 08:36:00||1823.5||1822.5||1823.5||1822.5|117
1628066170000|2021-08-04 08:36:10|||||||||8
1628066290000|2021-08-04 08:38:10|1823.5|1822|1821|1819.5|1824|1822|1820.5|1819.5|1643
1628066300000|2021-08-04 08:38:20|1820.5|1820|1820.5|1819.5|1821|1820|1820.5|1819.5|211
1628066310000|2021-08-04 08:38:30|1820|1819|1820|1819|1820|1819|1819.5|1819|387
1628066320000|2021-08-04 08:38:40|1821|1819.5|1820.5|1819|1821.5|1820|1820.5|1819|584
1628066390000|2021-08-04 08:39:50|||||||||3
1628066400000|2021-08-04 08:40:00|1820||1820||1820||1820||26
1628066410000|2021-08-04 08:40:10|1819.5|1818.5|1820|1818|1820|1818.5|1819.5|1818|75
1628066470000|2021-08-04 08:41:10|||||||||20
1628066500000|2021-08-04 08:41:40||1818.5||1818.5||1818.5||1818.5|5
1628066510000|2021-08-04 08:41:50|1819.5|1818|1819|1818|1819.5|1818.5|1819|1818|21
1628066520000|2021-08-04 08:42:00|1819.5|1818.5|1821|1819.5|1821|1819.5|1819|1818.5|915
1628066540000|2021-08-04 08:42:20||1820||1820||1820||1820|0
1628066590000|2021-08-04 08:43:10|||||||||45
1628066620000|2021-08-04 08:43:40|1821.5|1820.5|1823|1821.5|1823|1821.5|1821.5|1820.5|901
1628066630000|2021-08-04 08:43:50|1822.5|1821|1822|1820|1822.5|1821|1822|1820|287
1628066660000|2021-08-04 08:44:20||1820.5||1820.5||1820.5||1820.5|0
1628066670000|2021-08-04 08:44:30|1821.5|1820|1820|1818.5|1821.5|1820|1820|1818.5|791
1628066710000|2021-08-04 08:45:10|||||||||220
1628066720000|2021-08-04 08:45:20||1819||1818.5||1819||1818.5|0
1628066750000|2021-08-04 08:45:50|||||||||7
1628066760000|2021-08-04 08:46:00|1819.5|1819.5|1819.5|1818|1820|1819.5|1819|1817.5|1284
1628066820000|2021-08-04 08:47:00|1820|1818.5|1820.5|1819|1820.5|1819|1819.5|1818.5|1038
1628066830000|2021-08-04 08:47:10||1819.5||1819.5||1819.5||1819.5|477
1628066840000|2021-08-04 08:47:20|1820|1819|1820|1818|1820|1819|1819.5|1817.5|1413
1628066850000|2021-08-04 08:47:30|1819.5|1817.5|1819|1817.5|1819.5|1817.5|1819|1817.5|0
1628066860000|2021-08-04 08:47:40||1817||1818||1818||1817|0
1628066870000|2021-08-04 08:47:50|1818.5|1817.5|1817.5|1816|1818.5|1817.5|1817.5|1815.5|1
1628066880000|2021-08-04 08:48:00|1818||1818||1818||1818||29
1628066890000|2021-08-04 08:48:10|1817.5||1817.5||1817.5||1817.5||0
1628066920000|2021-08-04 08:48:40||1815.5||1815.5||1815.5||1815.5|0
1628066930000|2021-08-04 08:48:50|1817|1815|1817|1815.5|1817|1815.5|1817|1815|0
1628066940000|2021-08-04 08:49:00|1816.5|1815|1817|1815|1817.5|1815|1815.5|1814.5|835
1628066950000|2021-08-04 08:49:10|1816.5|1815.5|1816.5|1815.5|1816.5|1816|1816.5|1815.5|174
1628066980000|2021-08-04 08:49:40|1817|1816|1817|1815|1817|1816.5|1817|1815|447
1628066990000|2021-08-04 08:49:50|||||||||3
1628067030000|2021-08-04 08:50:30|1816.5||1816.5||1816.5||1816.5||0
1628067110000|2021-08-04 08:51:50|||||||||37
1628067140000|2021-08-04 08:52:20|1816|1814.5|1814.5|1813|1816|1814.5|1813.5|1811.5|1153
1628067190000|2021-08-04 08:53:10|1814||1814||1814||1814||0
1628067200000|2021-08-04 08:53:20|1813.5|1812.5|1812.5|1811|1813.5|1812.5|1812|1811|709
1628067210000|2021-08-04 08:53:30|1812|1810.5|1812|1810.5|1812|1810.5|1811.5|1810.5|14
1628067240000|2021-08-04 08:54:00|1811.5|1810|1811.5|1810|1811.5|1810|1811.5|1810|139
1628067280000|2021-08-04 08:54:40|1810.5|1809.5|1812.5|1811|1812.5|1811|1810.5|1808.5|1903
1628067340000|2021-08-04 08:55:40|||||||||1000
1628067360000|2021-08-04 08:56:00||1811.5||1811.5||1811.5||1811.5|130
1628067370000|2021-08-04 08:56:10|1812|1811|1812|1811|1812|1811|1812|1811|78
1628067410000|2021-08-04 08:56:50|||||||||130
1628067440000|2021-08-04 08:57:20|||||||||54
1628067490000|2021-08-04 08:58:10|||||||||148
1628067510000|2021-08-04 08:58:30|1811.5|1810.5|1812|1811|1812|1811|1811.5|1810.5|431
1628067520000|2021-08-04 08:58:40|1811.5||1811.5||1811.5||1811.5||20
1628067530000|2021-08-04 08:58:50|1812.5|1810.5|1813.5|1812|1813.5|1812.5|1812|1810.5|1044
1628067540000|2021-08-04 08:59:00|1813|1811.5|1813|1811.5|1813.5|1812|1812|1811|906
1628067550000|2021-08-04 08:59:10|1812.5||1812.5||1812.5||1812.5||0
1628067580000|2021-08-04 08:59:40|1813|1812|1813.5|1811.5|1813.5|1812.5|1813|1811.5|627
1628067590000|2021-08-04 08:59:50|1813||1813||1813||1813||3
1628067650000|2021-08-04 09:00:50|||||||||26
1628067660000|2021-08-04 09:01:00|||||||||4
1628067670000|2021-08-04 09:01:10|1813.5|1812|1814|1813|1814|1813|1813.5|1812|1270
1628067680000|2021-08-04 09:01:20|1813.5||1814||1814||1813.5||1
1628067710000|2021-08-04 09:01:50|1814.5|1813.5|1815|1814|1815|1814.5|1814.5|1813.5|682
1628067720000|2021-08-04 09:02:00|||||||||44
1628067780000|2021-08-04 09:03:00|||||||||70
1628067830000|2021-08-04 09:03:50|1815.5|1814.5|1815|1814|1816.5|1815|1815|1814|597
1628067840000|2021-08-04 09:04:00||1813.5||1813||1813.5||1813|237
1628067870000|2021-08-04 09:04:30||1813.5||1813.5||1813.5||1813.5|0
1628067930000|2021-08-04 09:05:30|1815.5|1814|1816|1814.5|1816|1814.5|1815|1814|369
1628067960000|2021-08-04 09:06:00|1816.5|1815|1818|1816.5|1818|1816.5|1816.5|1814.5|326
1628067970000|2021-08-04 09:06:10|||||||||8
1628068000000|2021-08-04 09:06:40|1817.5||1817.5||1817.5||1817.5||0
1628068020000|2021-08-04 09:07:00|1817|1816|1814.5|1813|1817.5|1816|1814.5|1812.5|1026
1628068030000|2021-08-04 09:07:10|1814|1812.5|1814|1812|1814|1812.5|1813.5|1812|0
1628068080000|2021-08-04 09:08:00|1814.5|1812.5|1817|1815|1817|1815|1814.5|1812.5|458
1628068090000|2021-08-04 09:08:10|||||||||1
1628068100000|2021-08-04 09:08:20||1815.5||1816||1816||1815.5|3
1628068120000|2021-08-04 09:08:40|||||||||56
1628068140000|2021-08-04 09:09:00|||||||||594
1628068190000|2021-08-04 09:09:50|||||||||89
1628068200000|2021-08-04 09:10:00|||||||||55
1628068270000|2021-08-04 09:11:10|1817.5|1816.5|1818|1817|1818|1817|1817.5|1816.5|44
1628068280000|2021-08-04 09:11:20|||||||||45
1628068330000|2021-08-04 09:12:10|1817.5|1817.5|1817.5|1816.5|1818|1817.5|1817|1816|489
1628068350000|2021-08-04 09:12:30|1818||1818||1818||1818||89
1628068370000|2021-08-04 09:12:50||1817||1817||1817||1817|24
1628068420000|2021-08-04 09:13:40|1817.5|1816.5|1816.5|1815|1817.5|1816.5|1816.5|1815|581
1628068510000|2021-08-04 09:15:10|1816|1815.5|1816|1815|1816|1815.5|1816|1815|135
1628068520000|2021-08-04 09:15:20|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|250
1628068530000|2021-08-04 09:15:30|1816||1816||1816||1816||0
1628068540000|2021-08-04 09:15:40|1816.5|1816|1818|1816.5|1818|1817|1816|1815.5|244
1628068550000|2021-08-04 09:15:50||1817||1817||1817||1817|0
1628068560000|2021-08-04 09:16:00||1817.5||1817.5||1817.5||1817.5|28
1628068570000|2021-08-04 09:16:10|1819.5|1818|1819|1817.5|1819.5|1818|1819|1817.5|49
1628068610000|2021-08-04 09:16:50|||||||||163
1628068630000|2021-08-04 09:17:10|1819.5|1818|1819|1817.5|1819.5|1818|1819|1817.5|0
1628068640000|2021-08-04 09:17:20||1818||1818||1818||1818|0
1628068690000|2021-08-04 09:18:10|||||||||272
1628068700000|2021-08-04 09:18:20|||||||||6
1628068720000|2021-08-04 09:18:40|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|115
1628068730000|2021-08-04 09:18:50||1819||1819||1819||1818.5|0
1628068770000|2021-08-04 09:19:30|||||||||738
1628068790000|2021-08-04 09:19:50|||||||||97
1628068800000|2021-08-04 09:20:00|||||||||160
1628068860000|2021-08-04 09:21:00|1819.5|1818.5|1819|1818|1819.5|1818.5|1817.5|1817|1206
1628068870000|2021-08-04 09:21:10|1819.5|1819|1819.5|1817.5|1820.5|1819.5|1819|1817|585
1628068940000|2021-08-04 09:22:20|1819||1818.5||1819||1818.5||1
1628068980000|2021-08-04 09:23:00|1818|1817|1818.5|1817|1818.5|1817|1817.5|1816|481
1628068990000|2021-08-04 09:23:10||1817.5||1817.5||1817.5||1817.5|0
1628069100000|2021-08-04 09:25:00|1818|1817|1818|1817|1818|1817|1818|1817|94
1628069160000|2021-08-04 09:26:00|1818.5|1817.5|1818.5|1817.5|1818.5|1818|1818.5|1817|243
1628069180000|2021-08-04 09:26:20|||||||||350
1628069280000|2021-08-04 09:28:00|1818|1817|1818|1817|1818|1817|1818|1817|174
1628069290000|2021-08-04 09:28:10|||||||||273
1628069360000|2021-08-04 09:29:20|1817.5|1816.5|1817|1815.5|1818|1816.5|1817|1815.5|622
1628069390000|2021-08-04 09:29:50|1816.5||1816.5||1817||1816.5||3
1628069430000|2021-08-04 09:30:30|1817|1816|1817|1816|1817|1816|1816.5|1816|788
1628069470000|2021-08-04 09:31:10|||||||||3727
1628069520000|2021-08-04 09:32:00|1817.5|1816.5|1817.5|1817|1817.5|1817|1817|1816.5|546
1628069530000|2021-08-04 09:32:10|1817|1816.5|1817.5|1816|1817.5|1816.5|1816.5|1815.5|657
1628069540000|2021-08-04 09:32:20||1816.5||1816.5||1816.5||1816.5|0
1628069580000|2021-08-04 09:33:00|1817|1816|1817|1816|1817|1816|1817|1816|0
1628069590000|2021-08-04 09:33:10|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|305
1628069600000|2021-08-04 09:33:20|1818|1817|1817|1816|1818.5|1817|1817|1816|607
1628069610000|2021-08-04 09:33:30|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815.5|188
1628069650000|2021-08-04 09:34:10||1816||1815.5||1816||1815.5|202
1628069660000|2021-08-04 09:34:20|1817.5|1816|1818|1816.5|1818|1816.5|1817.5|1816|50
1628069670000|2021-08-04 09:34:30|1817.5||1817.5||1817.5||1817.5||0
1628069690000|2021-08-04 09:34:50|1817|1816|1817|1815.5|1817|1816|1816.5|1815.5|384
1628069700000|2021-08-04 09:35:00|||||||||24
1628069730000|2021-08-04 09:35:30|1816.5||1816.5||1816.5||1816.5||0
1628069740000|2021-08-04 09:35:40|||||||||15
1628069760000|2021-08-04 09:36:00||1816||1816||1816||1816|0
1628069770000|2021-08-04 09:36:10|1817||1817||1817||1817||157
1628069780000|2021-08-04 09:36:20|||||||||83
1628069840000|2021-08-04 09:37:20|1816.5|1816.5|1817|1816|1817|1816.5|1816.5|1816|211
1628069860000|2021-08-04 09:37:40|||||||||275
1628069870000|2021-08-04 09:37:50|||||||||225
1628069910000|2021-08-04 09:38:30|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815.5|301
1628069920000|2021-08-04 09:38:40|1816|1815|1816|1815|1816|1815|1815.5|1815|433
1628069930000|2021-08-04 09:38:50|1815.5||1816||1816||1815.5||102
1628069940000|2021-08-04 09:39:00|1815.5|1814.5|1816|1815|1816.5|1815|1815|1814|927
1628069950000|2021-08-04 09:39:10|1815.5||1815.5||1815.5||1815.5||771
1628069960000|2021-08-04 09:39:20|1816|1815.5|1816.5|1815|1816.5|1815.5|1816|1815|125
1628070140000|2021-08-04 09:42:20|||||||||98
1628070170000|2021-08-04 09:42:50|||||||||15
1628070180000|2021-08-04 09:43:00|||||||||3
1628070240000|2021-08-04 09:44:00||1815.5||1815.5||1815.5||1815.5|1
1628070250000|2021-08-04 09:44:10|1817|1816|1817|1816|1817|1816|1817|1816|321
1628070280000|2021-08-04 09:44:40|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815.5|142
1628070290000|2021-08-04 09:44:50|1816||1816||1816||1816||0
1628070300000|2021-08-04 09:45:00|||||||||24
1628070310000|2021-08-04 09:45:10|||||||||1
1628070320000|2021-08-04 09:45:20|1817||1817||1817||1817||69
1628070330000|2021-08-04 09:45:30||1816||1816||1816||1816|0
1628070360000|2021-08-04 09:46:00||1816.5||1816.5||1816.5||1816.5|209
1628070410000|2021-08-04 09:46:50|||||||||6
1628070430000|2021-08-04 09:47:10|||||||||4
1628070450000|2021-08-04 09:47:30||1816||1816||1816||1816|75
1628070490000|2021-08-04 09:48:10|1816.5||1817||1817||1816.5||18
1628070540000|2021-08-04 09:49:00|1816.5|1815.5|1816|1815|1817|1815.5|1814.5|1814|2224
1628070550000|2021-08-04 09:49:10|||||||||133
1628070560000|2021-08-04 09:49:20|||||||||54
1628070570000|2021-08-04 09:49:30|||||||||8
1628070590000|2021-08-04 09:49:50|||||||||49
1628070620000|2021-08-04 09:50:20|||||||||18
1628070710000|2021-08-04 09:51:50|1815.5|1814.5|1815.5|1815|1815.5|1815|1814|1813|3379
1628070720000|2021-08-04 09:52:00|1816|1814.5|1816|1815|1816|1815.5|1816|1814|710
1628070730000|2021-08-04 09:52:10|1815.5|1814.5|1815.5|1815|1816|1815|1814.5|1814|1585
1628070780000|2021-08-04 09:53:00|1815|1814.5|1815.5|1815|1815.5|1815|1815|1814.5|679
1628070800000|2021-08-04 09:53:20|1815|1814.5|1815.5|1815|1815.5|1815|1815|1814|1600
1628070820000|2021-08-04 09:53:40|1815|1814.5|1815.5|1814|1815.5|1814.5|1815|1814|1464
1628070860000|2021-08-04 09:54:20|1815|1813.5|1815.5|1814|1815.5|1814|1814.5|1813.5|927
1628070890000|2021-08-04 09:54:50|||||||||188
1628070900000|2021-08-04 09:55:00|1815|1813.5|1813.5|1812|1815|1814|1813.5|1811.5|997
1628070960000|2021-08-04 09:56:00|1814|1813|1815.5|1814|1815.5|1814|1814|1813|1000
1628070970000|2021-08-04 09:56:10||1814.5||1814.5||1814.5||1814.5|0
1628070980000|2021-08-04 09:56:20||1814||1814||1814||1814|39
1628071030000|2021-08-04 09:57:10||1814.5||1814.5||1814.5||1814.5|0
1628071180000|2021-08-04 09:59:40|1816|1815|1817.5|1816.5|1817.5|1816.5|1816|1815|651
1628071190000|2021-08-04 09:59:50|||||||||50
1628071200000|2021-08-04 10:00:00|1818|1817|1818.5|1817.5|1818.5|1817.5|1818|1817|463
1628071250000|2021-08-04 10:00:50|1819|1818|1819.5|1818.5|1820|1818.5|1819|1818|6941
1628071280000|2021-08-04 10:01:20|1820|1819|1821|1819.5|1821|1819.5|1820|1819|174
1628071290000|2021-08-04 10:01:30|1821.5|1820|1822|1820.5|1822.5|1820.5|1821.5|1820|1229
1628071370000|2021-08-04 10:02:50|1822.5|1821|1824|1823|1824|1823|1822.5|1821|885
1628071380000|2021-08-04 10:03:00|1823.5|1822.5|1822.5|1821.5|1823.5|1822.5|1822.5|1821.5|87
1628071390000|2021-08-04 10:03:10|1822|1821|1821.5|1820.5|1822|1821|1821.5|1820.5|177
1628071410000|2021-08-04 10:03:30|1821|1820|1821.5|1820.5|1821.5|1820.5|1820.5|1820|565
1628071420000|2021-08-04 10:03:40|1821|1820|1821|1820|1821|1820|1820.5|1820|73
1628071450000|2021-08-04 10:04:10|1821.5|1820.5|1821.5|1820|1821.5|1820.5|1821|1820|291
1628071480000|2021-08-04 10:04:40|||||||||59
1628071500000|2021-08-04 10:05:00|1821||1821||1821||1821||1
1628071520000|2021-08-04 10:05:20|1820.5|1819.5|1820|1819|1820.5|1820|1820|1819|455
1628071550000|2021-08-04 10:05:50|||||||||60
1628071560000|2021-08-04 10:06:00|1820.5|1819.5|1821|1820|1821.5|1820|1820.5|1819|472
1628071590000|2021-08-04 10:06:30|||||||||742
1628071630000|2021-08-04 10:07:10||1820.5||1820||1820.5||1820|1
1628071650000|2021-08-04 10:07:30|||||||||42
1628071660000|2021-08-04 10:07:40||1820.5||1820.5||1820.5||1820|279
1628071670000|2021-08-04 10:07:50|1821.5|1821|1822.5|1821.5|1822.5|1821.5|1821.5|1821|1
1628071680000|2021-08-04 10:08:00|1823||1822.5||1823||1822.5||0
1628071850000|2021-08-04 10:10:50|||||||||251
1628071860000|2021-08-04 10:11:00|1822|1821|1822|1821|1822|1821.5|1822|1821|249
1628071870000|2021-08-04 10:11:10|1821.5|1820.5|1820.5|1819|1821.5|1820.5|1820.5|1819|545
1628071880000|2021-08-04 10:11:20|1820|1819.5|1820|1819|1820|1819.5|1820|1819|15
1628071890000|2021-08-04 10:11:30||1818.5||1818.5||1818.5||1818.5|18
1628071900000|2021-08-04 10:11:40|||||||||1
1628071930000|2021-08-04 10:12:10||1819||1819||1819||1818.5|0
1628071960000|2021-08-04 10:12:40|||||||||1000
1628072070000|2021-08-04 10:14:30|1820.5|1819.5|1821|1820|1821|1820|1820.5|1819.5|500
1628072080000|2021-08-04 10:14:40|1821.5|1820.5|1822|1821|1822.5|1821|1821.5|1820.5|242
1628072090000|2021-08-04 10:14:50|||||||||79
1628072100000|2021-08-04 10:15:00||1821.5||1821.5||1821.5||1821.5|0
1628072190000|2021-08-04 10:16:30|1821.5|1821|1821|1819.5|1821.5|1821|1820.5|1819.5|907
1628072200000|2021-08-04 10:16:40|1820.5|1820.5|1821|1820|1821|1820.5|1820.5|1819.5|311
1628072210000|2021-08-04 10:16:50||1819.5||1819.5||1819.5||1819.5|156
1628072230000|2021-08-04 10:17:10||1820||1820||1820||1820|0
1628072300000|2021-08-04 10:18:20|||||||||2
1628072370000|2021-08-04 10:19:30|1821.5|1820.5|1821.5|1820.5|1821.5|1821|1821.5|1820.5|151
1628072380000|2021-08-04 10:19:40|||||||||21
1628072400000|2021-08-04 10:20:00||1821||1820.5||1821||1820.5|53
1628072410000|2021-08-04 10:20:10|1821|1820|1821|1820|1821|1820|1821|1819.5|1
1628072460000|2021-08-04 10:21:00|1820.5|1819.5|1820|1818.5|1820.5|1820|1820|1818.5|255
1628072580000|2021-08-04 10:23:00||1819||1819||1819||1819|0
1628072600000|2021-08-04 10:23:20|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|28
1628072710000|2021-08-04 10:25:10||1819||1819||1819||1819|0
1628072740000|2021-08-04 10:25:40|||||||||17
1628072750000|2021-08-04 10:25:50|1820|1819.5|1820|1819.5|1820|1819.5|1820|1819.5|201
1628072780000|2021-08-04 10:26:20|1820.5|1820|1821|1820.5|1821.5|1820.5|1820.5|1820|68
1628072810000|2021-08-04 10:26:50||1820||1820||1820||1820|0
1628072830000|2021-08-04 10:27:10|||||||||35
1628072940000|2021-08-04 10:29:00|||||||||62
1628072980000|2021-08-04 10:29:40||1820.5||1820.5||1820.5||1820.5|0
1628073020000|2021-08-04 10:30:20|1820.5|1820|1820|1819|1820.5|1820|1820|1818.5|305
1628073210000|2021-08-04 10:33:30|||||||||1366
1628073240000|2021-08-04 10:34:00|||||||||7
1628073290000|2021-08-04 10:34:50|1819.5|1818.5|1819.5|1819|1819.5|1819|1819.5|1818.5|157
1628073360000|2021-08-04 10:36:00|1820|1819.5|1820|1818.5|1820.5|1819.5|1819.5|1818.5|1126
1628073370000|2021-08-04 10:36:10|1819.5|1819|1820|1819|1820|1819|1819.5|1819|333
1628073420000|2021-08-04 10:37:00|||||||||272
1628073470000|2021-08-04 10:37:50|||||||||40
1628073480000|2021-08-04 10:38:00|1819.5|1818.5|1819|1818.5|1819.5|1818.5|1819|1818.5|154
1628073590000|2021-08-04 10:39:50|||||||||1
1628073600000|2021-08-04 10:40:00|1819.5|1819|1819.5|1819|1819.5|1819|1819.5|1819|515
1628073660000|2021-08-04 10:41:00|1819|1818.5|1819.5|1818.5|1819.5|1819|1818.5|1818|709
1628073820000|2021-08-04 10:43:40|1820|1819|1820.5|1820|1821|1820|1820|1819|923
1628073830000|2021-08-04 10:43:50||1819.5||1819.5||1819.5||1819.5|0
1628073890000|2021-08-04 10:44:50|||||||||1
1628073920000|2021-08-04 10:45:20|||||||||231
1628073960000|2021-08-04 10:46:00||1820||1820||1820||1820|111
1628073970000|2021-08-04 10:46:10|1820|1819.5|1820|1819.5|1820|1819.5|1820|1819.5|77
1628073990000|2021-08-04 10:46:30|||||||||684
1628074000000|2021-08-04 10:46:40|1819.5|1819|1819.5|1818.5|1820|1819.5|1819|1818.5|1994
1628074140000|2021-08-04 10:49:00|1820|1819|1819.5|1818.5|1820.5|1819.5|1819.5|1818.5|585
1628074250000|2021-08-04 10:50:50|||||||||145
1628074280000|2021-08-04 10:51:20|1820|1819|1820.5|1819.5|1820.5|1820|1820|1819|175
1628074290000|2021-08-04 10:51:30|||||||||30
1628074300000|2021-08-04 10:51:40||1820||1820||1820||1820|0
1628074340000|2021-08-04 10:52:20||1819.5||1819.5||1819.5||1819.5|1
1628074350000|2021-08-04 10:52:30|1820||1820||1820.5||1820||0
1628074360000|2021-08-04 10:52:40|||||||||24
1628074370000|2021-08-04 10:52:50||1819||1819||1819||1819|452
1628074540000|2021-08-04 10:55:40|1819.5|1818.5|1817.5|1817|1819.5|1818.5|1817.5|1817|510
1628074550000|2021-08-04 10:55:50|1817|1816.5|1816.5|1815.5|1817.5|1817|1816.5|1815.5|1061
1628074570000|2021-08-04 10:56:10|||||||||21
1628074580000|2021-08-04 10:56:20|1817|1816|1818.5|1817.5|1818.5|1817.5|1817|1816|353
1628074630000|2021-08-04 10:57:10|1818|1817|1818|1817|1818|1817|1818|1817|294
1628074640000|2021-08-04 10:57:20||1817.5||1817.5||1817.5||1817.5|0
1628074650000|2021-08-04 10:57:30|1818.5||1818.5||1818.5||1818.5||193
1628074700000|2021-08-04 10:58:20|1818||1818||1818||1818||0
1628074710000|2021-08-04 10:58:30|1818.5||1818.5||1818.5||1818.5||0
1628074750000|2021-08-04 10:59:10|||||||||36
1628074770000|2021-08-04 10:59:30||1818||1817.5||1818||1817.5|0
1628074810000|2021-08-04 11:00:10||1818||1817.5||1818||1817.5|66
1628074840000|2021-08-04 11:00:40|1818||1818.5||1818.5||1818||3
1628074850000|2021-08-04 11:00:50|1818|1817|1818.5|1817.5|1818.5|1817.5|1818|1817|0
1628074970000|2021-08-04 11:02:50|1818|1817|1817|1816.5|1818|1817.5|1817|1816|1004
1628074980000|2021-08-04 11:03:00|||||||||20
1628075040000|2021-08-04 11:04:00|1817.5|1817|1818.5|1817|1818.5|1817|1817.5|1817|876
1628075100000|2021-08-04 11:05:00|||||||||250
1628075160000|2021-08-04 11:06:00|1819|1818|1819.5|1818.5|1820.5|1819|1819|1818|445
1628075180000|2021-08-04 11:06:20|||||||||14
1628075210000|2021-08-04 11:06:50||1819||1819||1819||1819|0
1628075220000|2021-08-04 11:07:00|1819|1818.5|1819|1818|1819.5|1819|1819|1818|676
1628075230000|2021-08-04 11:07:10|1819.5||1819.5||1819.5||1819.5||0
1628075250000|2021-08-04 11:07:30|1819||1819||1819||1819||0
1628075310000|2021-08-04 11:08:30|||||||||26
1628075340000|2021-08-04 11:09:00|||||||||24
1628075430000|2021-08-04 11:10:30|||||||||10
1628075500000|2021-08-04 11:11:40|1818.5||1818.5||1818.5||1818.5||93
1628075530000|2021-08-04 11:12:10|1819||1819||1819||1818.5||285
1628075650000|2021-08-04 11:14:10|1818.5|1817.5|1817.5|1816|1819|1817.5|1817.5|1816|341
1628075670000|2021-08-04 11:14:30|1817||1817||1817||1817||0
1628075690000|2021-08-04 11:14:50|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|62
1628075700000|2021-08-04 11:15:00||1816||1815.5||1816||1815.5|0
1628075710000|2021-08-04 11:15:10|1817|1816|1817|1816|1817|1816|1817|1816|9070
1628075720000|2021-08-04 11:15:20||1816.5||1816.5||1816.5||1816.5|0
1628075800000|2021-08-04 11:16:40|1817.5|1817|1818.5|1817|1818.5|1817|1817.5|1817|399
1628075830000|2021-08-04 11:17:10|1819|1817.5|1819|1818|1819|1818|1819|1817.5|65
1628075880000|2021-08-04 11:18:00|1818.5||1818.5||1818.5||1818.5||0
1628075910000|2021-08-04 11:18:30|1819|1817.5|1818|1817|1819|1817.5|1818|1817|89
1628075940000|2021-08-04 11:19:00|1817.5||1818||1818.5||1817.5||7
1628076010000|2021-08-04 11:20:10|||||||||439
1628076020000|2021-08-04 11:20:20|||||||||5
1628076170000|2021-08-04 11:22:50|1817.5||1817.5||1817.5||1817.5||0
1628076220000|2021-08-04 11:23:40|1818||1818||1818||1817.5||276
1628076300000|2021-08-04 11:25:00|||||||||1300
1628076350000|2021-08-04 11:25:50|1818.5|1817.5|1818|1817.5|1818.5|1817.5|1818|1817.5|89
1628076360000|2021-08-04 11:26:00|||||||||2
1628076380000|2021-08-04 11:26:20|1817.5|1817|1818|1817|1818|1817|1817|1816|1475
1628076390000|2021-08-04 11:26:30|1818.5|1817.5|1818.5|1818|1818.5|1818|1818.5|1817.5|500
1628076400000|2021-08-04 11:26:40|||||||||11
1628076410000|2021-08-04 11:26:50|1819|1818.5|1819|1818.5|1819|1818.5|1819|1818.5|187
1628076420000|2021-08-04 11:27:00|1819.5|1819.5|1820.5|1819.5|1821|1819.5|1819.5|1819.5|341
1628076540000|2021-08-04 11:29:00|1820|1819|1819|1818|1820|1819|1818.5|1818|518
1628076560000|2021-08-04 11:29:20|||||||||1
1628076610000|2021-08-04 11:30:10|1818.5|1818.5|1820|1819.5|1820|1819.5|1818.5|1818.5|294
1628076620000|2021-08-04 11:30:20|1820.5||1820.5||1820.5||1820.5||36
1628076660000|2021-08-04 11:31:00|||||||||120
1628076840000|2021-08-04 11:34:00|1820|1819|1819|1818.5|1820|1819|1818.5|1818|702
1628076850000|2021-08-04 11:34:10||1818||1818||1818||1818|82
1628076910000|2021-08-04 11:35:10|||||||||500
1628076920000|2021-08-04 11:35:20||1818.5||1818||1818.5||1818|81
1628076930000|2021-08-04 11:35:30||1818.5||1818.5||1818.5||1818.5|0
1628076950000|2021-08-04 11:35:50||1818||1818||1818||1818|0
1628076960000|2021-08-04 11:36:00||1818.5||1818.5||1818.5||1818.5|0
1628077000000|2021-08-04 11:36:40|1819.5||1819.5||1820||1819||135
1628077030000|2021-08-04 11:37:10|1820|1819|1821.5|1820.5|1821.5|1820.5|1819.5|1819|884
1628077040000|2021-08-04 11:37:20|1821|1820|1821|1819.5|1821.5|1820|1820|1819.5|481
1628077050000|2021-08-04 11:37:30||1820||1820||1820||1820|0
1628077080000|2021-08-04 11:38:00|1820.5|1819.5|1819.5|1819|1820.5|1819.5|1819.5|1819|757
1628077100000|2021-08-04 11:38:20|1820|1818.5|1821|1819.5|1821|1819.5|1820|1818.5|420
1628077110000|2021-08-04 11:38:30||1820||1820||1820||1820|0
1628077140000|2021-08-04 11:39:00|1820.5||1821||1821||1820.5||69
1628077200000|2021-08-04 11:40:00|1820.5|1819.5|1819.5|1818.5|1820.5|1819.5|1819.5|1818.5|339
1628077220000|2021-08-04 11:40:20|||||||||200
1628077330000|2021-08-04 11:42:10|||||||||12
1628077350000|2021-08-04 11:42:30|1819|1818|1819|1818|1819|1818|1819|1818|237
1628077420000|2021-08-04 11:43:40|1818.5||1818.5||1818.5||1818.5||0
1628077510000|2021-08-04 11:45:10|1818|1817.5|1818|1817|1818|1817.5|1818|1817|113
1628077560000|2021-08-04 11:46:00|1818.5|1817.5|1818.5|1818|1818.5|1818|1818.5|1817|137
1628077580000|2021-08-04 11:46:20||1817.5||1817.5||1817.5||1817.5|90
1628077670000|2021-08-04 11:47:50|1818||1818||1818||1818||0
1628077680000|2021-08-04 11:48:00|||||||||5
1628077700000|2021-08-04 11:48:20|||||||||12
1628077730000|2021-08-04 11:48:50|||||||||474
1628077750000|2021-08-04 11:49:10|||||||||224
1628077790000|2021-08-04 11:49:50|||||||||12
1628077880000|2021-08-04 11:51:20|1818.5||1818.5||1818.5||1818||226
1628077890000|2021-08-04 11:51:30|1818||1818||1818||1818||0
1628077910000|2021-08-04 11:51:50|||||||||33
1628077920000|2021-08-04 11:52:00|||||||||9
1628077980000|2021-08-04 11:53:00|1817.5|1817|1816.5|1815.5|1817.5|1817|1816.5|1815.5|1288
1628078010000|2021-08-04 11:53:30|1817|1816|1817.5|1816.5|1817.5|1816.5|1817|1815.5|615
1628078020000|2021-08-04 11:53:40|||||||||81
1628078060000|2021-08-04 11:54:20||1817||1816.5||1817||1816.5|0
1628078100000|2021-08-04 11:55:00|1817|1817|1817.5|1816.5|1818|1817.5|1817|1816.5|838
1628078110000|2021-08-04 11:55:10||1817||1816.5||1817||1816.5|125
1628078130000|2021-08-04 11:55:30||1816||1816||1816||1816|0
1628078180000|2021-08-04 11:56:20|||||||||28
1628078220000|2021-08-04 11:57:00|||||||||287
1628078250000|2021-08-04 11:57:30|1817|1815.5|1814.5|1813.5|1817|1815.5|1814.5|1813|11293
1628078280000|2021-08-04 11:58:00|1815|1814|1817.5|1817|1818|1817|1815|1813.5|4444
1628078290000|2021-08-04 11:58:10|1817|1816.5|1816|1815.5|1817|1816.5|1816|1815|1045
1628078300000|2021-08-04 11:58:20|1816.5|1815|1818|1817|1818|1817|1816.5|1815|774
1628078310000|2021-08-04 11:58:30|1818.5|1817.5|1818.5|1817.5|1819|1818|1818.5|1817.5|316
1628078330000|2021-08-04 11:58:50||1818||1817.5||1818||1817.5|0
1628078360000|2021-08-04 11:59:20|1818|1818|1818.5|1817.5|1818.5|1818|1818|1817.5|511
1628078390000|2021-08-04 11:59:50|1818||1818||1818||1818||0
1628078410000|2021-08-04 12:00:10|||||||||104
1628078500000|2021-08-04 12:01:40|1818.5|1818|1818.5|1818|1818.5|1818|1818.5|1818|125
1628078510000|2021-08-04 12:01:50|1819|1818.5|1819.5|1818.5|1819.5|1818.5|1819|1818.5|153
1628078600000|2021-08-04 12:03:20|1820|1819|1820|1819|1820|1819|1820|1819|164
1628078630000|2021-08-04 12:03:50||1819.5||1819.5||1819.5||1819.5|0
1628078640000|2021-08-04 12:04:00|||||||||175
1628078660000|2021-08-04 12:04:20|1820.5|1819|1820.5|1820|1820.5|1820|1820.5|1819|102
1628078690000|2021-08-04 12:04:50|1821|1820.5|1821.5|1820.5|1821.5|1820.5|1821|1820.5|34
1628078710000|2021-08-04 12:05:10|||||||||47
1628078740000|2021-08-04 12:05:40||1821||1821||1821||1821|0
1628078760000|2021-08-04 12:06:00|||||||||2
1628078770000|2021-08-04 12:06:10|||||||||54
1628078790000|2021-08-04 12:06:30|1821|1820.5|1820.5|1820|1821|1820.5|1820.5|1819.5|297
1628078800000|2021-08-04 12:06:40|1820|1819.5|1820|1819|1820|1819.5|1820|1819|99
1628078810000|2021-08-04 12:06:50|1819.5|1818.5|1819|1818|1819.5|1818.5|1819|1818|165
1628078850000|2021-08-04 12:07:30|||||||||129
1628078920000|2021-08-04 12:08:40|1818.5||1819||1819||1818.5||7
1628078960000|2021-08-04 12:09:20|||||||||7
1628079220000|2021-08-04 12:13:40|||||||||625
1628079240000|2021-08-04 12:14:00|1818.5|1817.5|1818|1816.5|1818.5|1817.5|1818|1816.5|659
1628079250000|2021-08-04 12:14:10|1817.5||1817.5||1817.5||1817.5||0
1628079260000|2021-08-04 12:14:20|||||||||9
1628079310000|2021-08-04 12:15:10|1818|1817|1818.5|1817|1818.5|1817|1818|1817|310
1628079330000|2021-08-04 12:15:30||1817.5||1817.5||1817.5||1817.5|0
1628079360000|2021-08-04 12:16:00|1819|1818|1819|1818.5|1819|1818.5|1818.5|1817.5|374
1628079420000|2021-08-04 12:17:00|1819.5|1819|1819.5|1818.5|1819.5|1819|1819.5|1818.5|45
1628079470000|2021-08-04 12:17:50|1819||1819||1819||1819||0
1628079480000|2021-08-04 12:18:00||1818||1817.5||1818||1817.5|206
1628079640000|2021-08-04 12:20:40|1819.5|1818|1819.5|1818.5|1819.5|1818.5|1819.5|1818|392
1628079700000|2021-08-04 12:21:40|1820|1819|1820.5|1819.5|1820.5|1819.5|1820|1819|382
1628079740000|2021-08-04 12:22:20|||||||||2
1628079790000|2021-08-04 12:23:10|1820|1819|1819.5|1818.5|1820|1819.5|1819.5|1818.5|493
1628079810000|2021-08-04 12:23:30|1819|1818|1819|1817.5|1819|1818|1819|1817|393
1628079820000|2021-08-04 12:23:40||1818||1818||1818||1817.5|0
1628079910000|2021-08-04 12:25:10|1819.5|1818.5|1820|1818|1820|1819|1819.5|1818|1017
1628079940000|2021-08-04 12:25:40||1818.5||1818.5||1818.5||1818.5|0
1628080050000|2021-08-04 12:27:30|1819.5||1819.5||1819.5||1819.5||0
1628080060000|2021-08-04 12:27:40|1819||1819||1819||1819||0
1628080070000|2021-08-04 12:27:50|1819.5|1819|1819.5|1818.5|1819.5|1819|1819.5|1818.5|179
1628080100000|2021-08-04 12:28:20|1819||1819||1819.5||1819||10
1628080110000|2021-08-04 12:28:30|||||||||1
1628080130000|2021-08-04 12:28:50|1818.5|1818|1818.5|1817|1818.5|1818|1818|1817|1566
1628080140000|2021-08-04 12:29:00|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1628080160000|2021-08-04 12:29:20|1817.5|1816|1817|1816.5|1817.5|1816.5|1817|1816|139
1628080180000|2021-08-04 12:29:40|1817.5|1817|1818.5|1817|1819|1817|1817.5|1817|672
1628080320000|2021-08-04 12:32:00|1818|1817.5|1818|1817|1818.5|1817.5|1818|1817|40
1628080390000|2021-08-04 12:33:10|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|413
1628080450000|2021-08-04 12:34:10|1818|1817|1818|1817.5|1818|1817.5|1818|1817|244
1628080470000|2021-08-04 12:34:30|1818.5||1818.5||1818.5||1818.5||398
1628080490000|2021-08-04 12:34:50|1818|1818|1817.5|1817|1818|1818|1817.5|1817|389
1628080620000|2021-08-04 12:37:00|||||||||80
1628080640000|2021-08-04 12:37:20|||||||||4
1628080710000|2021-08-04 12:38:30|1818|1817.5|1818|1817.5|1818|1817.5|1818|1817.5|509
1628080740000|2021-08-04 12:39:00|||||||||138
1628080760000|2021-08-04 12:39:20|1818.5|1818|1818.5|1818|1819|1818.5|1818.5|1818|871
1628080800000|2021-08-04 12:40:00|||||||||100
1628080830000|2021-08-04 12:40:30|1818|1817.5|1817.5|1817|1818|1817.5|1817.5|1817|509
1628080910000|2021-08-04 12:41:50|1818|1817.5|1818.5|1817.5|1819|1818.5|1818|1817.5|768
1628080940000|2021-08-04 12:42:20|||||||||109
1628080950000|2021-08-04 12:42:30|||||||||204
1628080970000|2021-08-04 12:42:50|1819|1818|1819|1818|1819|1818.5|1819|1818|419
1628080980000|2021-08-04 12:43:00||1818.5||1818.5||1818.5||1818.5|0
1628080990000|2021-08-04 12:43:10||1818||1818||1818||1818|185
1628081020000|2021-08-04 12:43:40||1818.5||1818.5||1818.5||1818.5|113
1628081030000|2021-08-04 12:43:50||1818||1818||1818||1818|0
1628081040000|2021-08-04 12:44:00||1818.5||1818.5||1818.5||1818.5|0
1628081090000|2021-08-04 12:44:50|||||||||100
1628081110000|2021-08-04 12:45:10|||||||||38
1628081200000|2021-08-04 12:46:40|||||||||57
1628081210000|2021-08-04 12:46:50|1819.5|1819|1819.5|1818.5|1820.5|1819.5|1819.5|1818.5|373
1628081220000|2021-08-04 12:47:00||1819||1819||1819||1819|0
1628081230000|2021-08-04 12:47:10||1818.5||1818.5||1818.5||1818.5|0
1628081240000|2021-08-04 12:47:20|||||||||1
1628081320000|2021-08-04 12:48:40|1819||1819.5||1819.5||1819||5
1628081360000|2021-08-04 12:49:20|1819||1819.5||1819.5||1819||426
1628081440000|2021-08-04 12:50:40|1819|1818|1818.5|1817.5|1819|1818|1818.5|1817.5|161
1628081490000|2021-08-04 12:51:30|1819|1818|1819.5|1818.5|1819.5|1818.5|1819|1818|415
1628081530000|2021-08-04 12:52:10|1820|1819|1821.5|1820|1821.5|1820.5|1820|1818.5|1486
1628081590000|2021-08-04 12:53:10|1821|1819.5|1819.5|1818|1821.5|1819.5|1819.5|1818|1124
1628081600000|2021-08-04 12:53:20|1820.5|1818.5|1819.5|1819|1820.5|1819.5|1819.5|1818.5|694
1628081770000|2021-08-04 12:56:10|||||||||4
1628081790000|2021-08-04 12:56:30||1818.5||1818.5||1818.5||1818.5|197
1628081800000|2021-08-04 12:56:40||1819||1819||1819||1819|0
1628081900000|2021-08-04 12:58:20|1820|1819.5|1821.5|1820|1821.5|1820|1820|1819.5|746
1628081910000|2021-08-04 12:58:30||1820.5||1820.5||1820.5||1820.5|0
1628082020000|2021-08-04 13:00:20|1822|1821|1822|1821|1822|1821|1822|1821|481
1628082030000|2021-08-04 13:00:30|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|0
1628082050000|2021-08-04 13:00:50|1821|1820|1820.5|1819.5|1821|1820|1820.5|1819.5|928
1628082110000|2021-08-04 13:01:50|1820|1819|1820|1818.5|1820|1819|1819.5|1818.5|237
1628082170000|2021-08-04 13:02:50|1820.5|1819|1820.5|1820|1821|1820|1820.5|1819|335
1628082180000|2021-08-04 13:03:00|1820|1819|1820|1818.5|1820|1819|1820|1818.5|192
1628082200000|2021-08-04 13:03:20|1819.5||1819.5||1819.5||1819.5||0
1628082220000|2021-08-04 13:03:40|1819||1819||1819||1819||0
1628082240000|2021-08-04 13:04:00||1818||1818||1818.5||1818|229
1628082300000|2021-08-04 13:05:00|1818.5||1818.5||1818.5||1818.5||0
1628082330000|2021-08-04 13:05:30|1819|1818.5|1819|1818.5|1819|1818.5|1819|1818|346
1628082340000|2021-08-04 13:05:40|1819.5|1819|1819.5|1818.5|1819.5|1819|1819.5|1818.5|167
1628082360000|2021-08-04 13:06:00|1820|1819|1820|1819.5|1820|1819.5|1820|1818.5|616
1628082370000|2021-08-04 13:06:10|1820.5||1820||1820.5||1820||244
1628082390000|2021-08-04 13:06:30|||||||||546
1628082400000|2021-08-04 13:06:40|1820.5|1820|1821|1820.5|1821|1820.5|1820.5|1820|359
1628082410000|2021-08-04 13:06:50|1821.5|1821|1822|1821.5|1822|1821.5|1821.5|1821|439
1628082420000|2021-08-04 13:07:00|1823|1822|1823.5|1822.5|1824|1822.5|1823|1822|80
1628082430000|2021-08-04 13:07:10|1823|1822|1822.5|1821.5|1823|1822|1822.5|1821.5|1
1628082480000|2021-08-04 13:08:00|1822|1821|1821.5|1820|1822|1821|1821.5|1820|681
1628082490000|2021-08-04 13:08:10|1821||1821||1821||1821||0
1628082530000|2021-08-04 13:08:50|1821.5|1820.5|1822|1821|1822.5|1821.5|1821.5|1820|428
1628082580000|2021-08-04 13:09:40||1820.5||1821||1821||1820.5|0
1628082600000|2021-08-04 13:10:00|1821.5|1820.5|1821|1820|1821.5|1820.5|1821|1820|51
1628082610000|2021-08-04 13:10:10|1821.5|1820.5|1821.5|1820.5|1822|1821|1821.5|1820|155
1628082640000|2021-08-04 13:10:40|1822|1821|1822|1821|1822|1821|1822|1821|0
1628082660000|2021-08-04 13:11:00|||||||||204
1628082670000|2021-08-04 13:11:10|||||||||18
1628082730000|2021-08-04 13:12:10|1821.5|1821.5|1821.5|1820|1822|1821.5|1821|1820|218
1628082830000|2021-08-04 13:13:50|||||||||125
1628082870000|2021-08-04 13:14:30||1820.5||1820.5||1820.5||1820.5|0
1628082900000|2021-08-04 13:15:00|1822|1821|1822|1821|1822|1821|1822|1821|184
1628082960000|2021-08-04 13:16:00|1822.5|1821.5|1822|1821.5|1822.5|1822|1822|1821.5|230
1628082990000|2021-08-04 13:16:30|||||||||4
1628083000000|2021-08-04 13:16:40|1821.5|1821|1821|1820|1821.5|1821.5|1821|1820|808
1628083010000|2021-08-04 13:16:50|1820.5||1820.5||1820.5||1820.5||0
1628083030000|2021-08-04 13:17:10|1820|1819.5|1821|1819.5|1821|1819.5|1820|1819.5|319
1628083040000|2021-08-04 13:17:20||1820||1820||1820||1820|0
1628083050000|2021-08-04 13:17:30|||||||||24
1628083060000|2021-08-04 13:17:40|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|241
1628083080000|2021-08-04 13:18:00|1822|1821|1822|1821|1822|1821|1822|1821|486
1628083100000|2021-08-04 13:18:20||1821.5||1821.5||1821.5||1821.5|4
1628083110000|2021-08-04 13:18:30|1822.5|1822|1823|1822.5|1823.5|1822.5|1822.5|1822|404
1628083130000|2021-08-04 13:18:50|||||||||100
1628083150000|2021-08-04 13:19:10|1822.5|1822|1822.5|1822|1823|1822|1822.5|1822|407
1628083160000|2021-08-04 13:19:20|1822|1821.5|1822.5|1821.5|1822.5|1821.5|1822|1821.5|49
1628083190000|2021-08-04 13:19:50|1822|1821|1822|1821|1822|1821|1822|1821|111
1628083200000|2021-08-04 13:20:00|1821.5|1821.5|1822|1821.5|1822|1821.5|1821.5|1821.5|303
1628083210000|2021-08-04 13:20:10|1822.5||1822.5||1822.5||1822.5||2
1628083230000|2021-08-04 13:20:30|1823|1822|1822.5|1822|1823|1822|1822.5|1822|205
1628083240000|2021-08-04 13:20:40|1823|1822.5|1823|1822|1823|1822.5|1823|1822|56
1628083330000|2021-08-04 13:22:10|1823.5|1822.5|1823.5|1823|1823.5|1823|1823.5|1822.5|288
1628083340000|2021-08-04 13:22:20|||||||||100
1628083350000|2021-08-04 13:22:30|||||||||64
1628083390000|2021-08-04 13:23:10|1824|1823.5|1825.5|1824.5|1825.5|1824.5|1824|1823.5|318
1628083410000|2021-08-04 13:23:30|1825|1824|1825|1824|1825|1824|1825|1824|796
1628083460000|2021-08-04 13:24:20|||||||||7
1628083500000|2021-08-04 13:25:00|1824.5|1823.5|1824|1823|1824.5|1823.5|1824|1822.5|330
1628083510000|2021-08-04 13:25:10|1823.5||1823.5||1823.5||1823.5||0
1628083540000|2021-08-04 13:25:40|1823|1822.5|1823|1822|1823|1822.5|1823|1822|192
1628083560000|2021-08-04 13:26:00||1822.5||1822||1822.5||1822|118
1628083610000|2021-08-04 13:26:50|||||||||137
1628083690000|2021-08-04 13:28:10|1822.5|1821.5|1821.5|1820.5|1822.5|1821.5|1821.5|1820.5|481
1628083710000|2021-08-04 13:28:30|1821|1820|1821|1819.5|1821|1820|1820.5|1819.5|84
1628083730000|2021-08-04 13:28:50|1820.5||1820.5||1820.5||1820.5||0
1628083740000|2021-08-04 13:29:00|1820||1820||1820||1820||0
1628083750000|2021-08-04 13:29:10|||||||||1
1628083760000|2021-08-04 13:29:20|||||||||202
1628083800000|2021-08-04 13:30:00|1820.5|1820|1823|1822|1823|1822|1820|1819.5|2854
1628083810000|2021-08-04 13:30:10||1822.5||1822.5||1822.5||1822|113
1628083820000|2021-08-04 13:30:20|1823.5|1823|1822.5|1821.5|1824.5|1823|1822|1821.5|1997
1628083830000|2021-08-04 13:30:30|1821.5|1821|1822.5|1821.5|1823|1822|1821.5|1821|451
1628083850000|2021-08-04 13:30:50|1820.5|1820.5|1820.5|1819.5|1820.5|1820.5|1820.5|1819.5|386
1628083860000|2021-08-04 13:31:00|1820|1819|1819|1818|1820|1819|1819|1818|543
1628083870000|2021-08-04 13:31:10|1819.5|1818.5|1820|1818.5|1820.5|1820|1819|1818|1386
1628083890000|2021-08-04 13:31:30|1820.5|1819|1821.5|1820|1821.5|1820.5|1820.5|1818.5|2179
1628083900000|2021-08-04 13:31:40|1822|1821|1822|1821|1822.5|1821.5|1822|1821|401
1628083920000|2021-08-04 13:32:00|1823|1821.5|1823.5|1822.5|1823.5|1822.5|1823|1821|151
1628083930000|2021-08-04 13:32:10||1822||1822.5||1822.5||1822|0
1628083940000|2021-08-04 13:32:20|1823|1822|1822.5|1821|1823.5|1822|1822.5|1820.5|839
1628083960000|2021-08-04 13:32:40|1823|1821.5|1823|1822|1823.5|1822|1822.5|1821.5|1732
1628083970000|2021-08-04 13:32:50|1822.5||1823||1823||1822.5||55
1628083980000|2021-08-04 13:33:00|1822.5|1821.5|1822.5|1820.5|1822.5|1821.5|1822.5|1820.5|274
1628084000000|2021-08-04 13:33:20|1822||1822||1822||1822||0
1628084020000|2021-08-04 13:33:40|1822.5|1821|1822.5|1821.5|1822.5|1821.5|1822|1821|595
1628084090000|2021-08-04 13:34:50||1822||1821.5||1822||1821.5|10
1628084100000|2021-08-04 13:35:00|1822|1821|1822.5|1820.5|1822.5|1821.5|1822|1820.5|1037
1628084110000|2021-08-04 13:35:10|1822||1822||1822||1822||0
1628084120000|2021-08-04 13:35:20|||||||||67
1628084130000|2021-08-04 13:35:30|1822.5|1821|1823.5|1822.5|1823.5|1822.5|1822.5|1820.5|2206
1628084140000|2021-08-04 13:35:40|1823|1821.5|1823.5|1822|1823.5|1822|1823|1821|799
1628084150000|2021-08-04 13:35:50|1823||1823||1823||1823||200
1628084160000|2021-08-04 13:36:00||1821.5||1821.5||1821.5||1821.5|0
1628084180000|2021-08-04 13:36:20|||||||||61
1628084190000|2021-08-04 13:36:30||1822||1822||1822||1822|0
1628084200000|2021-08-04 13:36:40|1822.5|1821.5|1822.5|1821|1823|1821.5|1822.5|1821|154
1628084210000|2021-08-04 13:36:50|1821.5|1820.5|1819.5|1818|1822.5|1821|1819.5|1818|2982
1628084220000|2021-08-04 13:37:00|1820|1818.5|1820|1818.5|1821.5|1820|1820|1818.5|1188
1628084230000|2021-08-04 13:37:10|1819.5|1818|1819|1818|1819.5|1818|1818|1817.5|686
1628084240000|2021-08-04 13:37:20|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|0
1628084250000|2021-08-04 13:37:30|1819.5|1818|1820.5|1819.5|1820.5|1820|1819|1818|1733
1628084260000|2021-08-04 13:37:40|1820||1820||1820||1820||0
1628084270000|2021-08-04 13:37:50|1819.5|1819|1819.5|1818|1820|1819.5|1819.5|1818|388
1628084280000|2021-08-04 13:38:00|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|467
1628084310000|2021-08-04 13:38:30|1821|1819.5|1820.5|1820|1821|1820|1820.5|1819|291
1628084320000|2021-08-04 13:38:40|1821|1820.5|1824.5|1823|1824.5|1823|1821|1820|1451
1628084330000|2021-08-04 13:38:50|1824|1822.5|1824.5|1823|1824.5|1823|1824|1822|0
1628084370000|2021-08-04 13:39:30|||||||||26
1628084390000|2021-08-04 13:39:50|1824|1822.5|1823.5|1821.5|1824|1822.5|1822.5|1821.5|714
1628084480000|2021-08-04 13:41:20||1822||1821.5||1822||1821.5|0
1628084500000|2021-08-04 13:41:40||1822||1822||1822||1822|0
1628084510000|2021-08-04 13:41:50|||||||||7
1628084560000|2021-08-04 13:42:40|1823|1822.5|1823.5|1822|1823.5|1822.5|1822.5|1822|167
1628084600000|2021-08-04 13:43:20|||||||||34
1628084610000|2021-08-04 13:43:30|||||||||100
1628084620000|2021-08-04 13:43:40||1822.5||1822||1822.5||1822|0
1628084630000|2021-08-04 13:43:50||1822.5||1822.5||1823||1822.5|339
1628084650000|2021-08-04 13:44:10|||||||||150
1628084660000|2021-08-04 13:44:20|1824|1823|1824|1823|1824|1823|1824|1823|1
1628084680000|2021-08-04 13:44:40|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824|1823.5|669
1628084690000|2021-08-04 13:44:50|1825||1824.5||1825||1824.5||189
1628084700000|2021-08-04 13:45:00|1825|1824|1825|1824|1825.5|1824.5|1824.5|1824|432
1628084710000|2021-08-04 13:45:10|1825.5|1824.5|1825.5|1824|1826|1824.5|1825.5|1824|190
1628084720000|2021-08-04 13:45:20|1826|1824.5|1825|1824|1827|1826|1825|1824|1178
1628084730000|2021-08-04 13:45:30|1825.5||1825||1825.5||1825||285
1628084760000|2021-08-04 13:46:00|||||||||362
1628084770000|2021-08-04 13:46:10|1824.5|1823.5|1824.5|1823.5|1824.5|1824|1824|1823.5|1524
1628084780000|2021-08-04 13:46:20|1824|1822.5|1823.5|1822.5|1824|1822.5|1823.5|1822.5|1102
1628084830000|2021-08-04 13:47:10|1823|1823|1825|1824|1825|1824|1823|1822.5|1175
1628084840000|2021-08-04 13:47:20|1824.5|1823.5|1824.5|1823|1824.5|1823.5|1824.5|1823|158
1628084870000|2021-08-04 13:47:50||1823.5||1823||1823.5||1823|0
1628084900000|2021-08-04 13:48:20||1823.5||1823||1824||1823|448
1628084910000|2021-08-04 13:48:30||1823.5||1823.5||1823.5||1823.5|0
1628084920000|2021-08-04 13:48:40|1825|1824|1825|1824|1825.5|1824.5|1825|1823.5|591
1628084940000|2021-08-04 13:49:00|1825.5|1824.5|1825.5|1824|1826|1825|1825.5|1824|218
1628084960000|2021-08-04 13:49:20|1826.5|1824.5|1826|1825|1826.5|1826|1825.5|1824.5|3360
1628084970000|2021-08-04 13:49:30|1826.5|1826|1827.5|1826.5|1827.5|1826.5|1826|1825.5|272
1628084980000|2021-08-04 13:49:40|1828|1827.5|1828.5|1827|1828.5|1827.5|1827.5|1826.5|1183
1628085000000|2021-08-04 13:50:00|1829|1827.5|1828.5|1827|1829|1828.5|1828.5|1827|1000
1628085010000|2021-08-04 13:50:10|1827.5|1826.5|1827.5|1826|1827.5|1826.5|1826.5|1825|656
1628085030000|2021-08-04 13:50:30|1827|1825.5|1827|1826|1827|1826|1827|1825.5|0
1628085040000|2021-08-04 13:50:40||1825.5||1826||1826||1825.5|0
1628085050000|2021-08-04 13:50:50|1827.5|1827|1827|1826|1827.5|1827|1826.5|1825.5|1343
1628085060000|2021-08-04 13:51:00|1827.5|1825|1827|1826|1827.5|1827|1827|1825|1000
1628085070000|2021-08-04 13:51:10|1826.5|1825.5|1826.5|1825|1826.5|1826|1826.5|1825|0
1628085080000|2021-08-04 13:51:20||1826||1826||1826||1826|0
1628085090000|2021-08-04 13:51:30|1827|1826.5|1828|1826|1828|1827|1826.5|1826|1965
1628085100000|2021-08-04 13:51:40|1827.5||1827.5||1827.5||1827.5||0
1628085110000|2021-08-04 13:51:50|1828|1827.5|1827.5|1827|1828|1827.5|1827.5|1826|1216
1628085120000|2021-08-04 13:52:00|||||||||30
1628085130000|2021-08-04 13:52:10||1826.5||1826.5||1826.5||1826.5|125
1628085140000|2021-08-04 13:52:20|1827|1826|1827|1826|1828|1827.5|1826.5|1825.5|1855
1628085150000|2021-08-04 13:52:30||1825.5||1826||1826||1825.5|0
1628085160000|2021-08-04 13:52:40|1827.5|1827|1825|1823.5|1827.5|1827|1825|1823.5|3281
1628085170000|2021-08-04 13:52:50|1824.5||1824.5||1824.5||1824.5||0
1628085210000|2021-08-04 13:53:30|1825|1824|1826|1825|1826.5|1825.5|1825|1824|759
1628085260000|2021-08-04 13:54:20|1825.5|1824.5|1824.5|1823.5|1825.5|1824.5|1824.5|1823.5|655
1628085290000|2021-08-04 13:54:50|1824|1823|1823.5|1822.5|1824|1823|1823.5|1822.5|188
1628085300000|2021-08-04 13:55:00|||||||||950
1628085310000|2021-08-04 13:55:10|1824|1823|1824.5|1823.5|1824.5|1823.5|1824|1823|579
1628085320000|2021-08-04 13:55:20|1824|1823|1824.5|1822.5|1824.5|1823|1823|1822.5|2095
1628085330000|2021-08-04 13:55:30||1823||1823.5||1823.5||1823|0
1628085340000|2021-08-04 13:55:40|1825|1824|1825.5|1824.5|1825.5|1824.5|1825|1824|477
1628085360000|2021-08-04 13:56:00|1826|1825|1826.5|1825.5|1826.5|1825.5|1825.5|1825|1640
1628085370000|2021-08-04 13:56:10|1827|1826|1828.5|1827|1829|1827|1826.5|1825.5|1304
1628085380000|2021-08-04 13:56:20|1829|1827.5|1828|1826|1829|1827.5|1828|1826|298
1628085390000|2021-08-04 13:56:30||1826.5||1826||1826.5||1826|0
1628085400000|2021-08-04 13:56:40||1826.5||1826.5||1826.5||1826|0
1628085420000|2021-08-04 13:57:00|1827.5|1826|1826|1824.5|1827.5|1826|1826|1824.5|424
1628085460000|2021-08-04 13:57:40|1826.5|1825|1826|1825|1826.5|1826|1826|1825|661
1628085470000|2021-08-04 13:57:50|1826.5|1825.5|1826|1824.5|1827|1826|1826|1824.5|784
1628085480000|2021-08-04 13:58:00|1825.5||1825||1825.5||1825||147
1628085510000|2021-08-04 13:58:30|||||||||232
1628085520000|2021-08-04 13:58:40|1824.5|1823.5|1824|1823|1824.5|1823.5|1824|1822.5|1323
1628085530000|2021-08-04 13:58:50|||||||||8
1628085540000|2021-08-04 13:59:00|1823.5|1822|1822.5|1821|1823.5|1822|1822.5|1821|273
1628085550000|2021-08-04 13:59:10|1822|1821.5|1822|1821.5|1822|1821.5|1822|1821.5|0
1628085570000|2021-08-04 13:59:30||1820.5||1820.5||1820.5||1820.5|56
1628085590000|2021-08-04 13:59:50|1821.5||1821.5||1821.5||1821.5||0
1628085600000|2021-08-04 14:00:00|1821|1821|1821|1820.5|1821.5|1821|1821|1820.5|326
1628085610000|2021-08-04 14:00:10|1822|1821|1821.5|1820.5|1822|1821|1821|1820.5|824
1628085620000|2021-08-04 14:00:20|1822|1821|1821.5|1820.5|1822|1821|1821.5|1820.5|0
1628085630000|2021-08-04 14:00:30|1822|1821|1821.5|1821|1822|1821.5|1821.5|1821|592
1628085660000|2021-08-04 14:01:00|1822|1821.5|1821.5|1820.5|1822|1821.5|1821.5|1820.5|1430
1628085670000|2021-08-04 14:01:10|1821|1820|1820.5|1820|1821|1820|1820.5|1820|694
1628085680000|2021-08-04 14:01:20||1819.5||1819.5||1819.5||1819|0
1628085720000|2021-08-04 14:02:00|1820|1819|1818.5|1817|1820.5|1819|1818|1816.5|1664
1628085730000|2021-08-04 14:02:10|1819|1817.5|1820.5|1819|1820.5|1819|1818.5|1817.5|1304
1628085760000|2021-08-04 14:02:40|1820|1818.5|1819.5|1818.5|1820|1818.5|1819.5|1818|273
1628085770000|2021-08-04 14:02:50||1818||1818.5||1818.5||1818|0
1628085780000|2021-08-04 14:03:00||1818||1818||1818||1818|0
1628085820000|2021-08-04 14:03:40|1819|1816.5|1817.5|1816.5|1819|1817.5|1817.5|1816|1190
1628085830000|2021-08-04 14:03:50|1817|1816|1817.5|1816|1817.5|1817|1816.5|1815.5|743
1628085840000|2021-08-04 14:04:00|1817|1816.5|1818.5|1817|1818.5|1817|1817|1816.5|418
1628085870000|2021-08-04 14:04:30|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1628085880000|2021-08-04 14:04:40|1817.5|1817|1817.5|1816.5|1818|1817|1817.5|1816.5|124
1628085890000|2021-08-04 14:04:50|1818|1817|1817.5|1816|1818|1817|1817.5|1816|674
1628085920000|2021-08-04 14:05:20|1816.5|1815.5|1816.5|1815|1816.5|1815.5|1816.5|1815|179
1628085930000|2021-08-04 14:05:30|1816|1814.5|1815|1813.5|1816|1814.5|1815|1813|799
1628085940000|2021-08-04 14:05:40|1814.5|1814|1815.5|1814|1815.5|1814.5|1814.5|1814|740
1628085960000|2021-08-04 14:06:00|1815|1813.5|1814.5|1813.5|1815.5|1814.5|1814.5|1813.5|282
1628085970000|2021-08-04 14:06:10|1815||1815||1815||1815||20
1628085980000|2021-08-04 14:06:20|||||||||130
1628086010000|2021-08-04 14:06:50|1814.5|1814|1815|1814|1815|1814|1814.5|1814|125
1628086030000|2021-08-04 14:07:10|1814.5|1814.5|1814|1813|1814.5|1814.5|1814|1813|1876
1628086040000|2021-08-04 14:07:20||1813.5||1813||1813.5||1813|17
1628086060000|2021-08-04 14:07:40|||||||||46
1628086070000|2021-08-04 14:07:50|1813.5|1812.5|1812.5|1811.5|1813.5|1812.5|1812.5|1811|683
1628086080000|2021-08-04 14:08:00|1812|1811|1811.5|1810.5|1812|1811|1811.5|1810.5|143
1628086090000|2021-08-04 14:08:10|||||||||28
1628086100000|2021-08-04 14:08:20|1812|1811|1812|1811.5|1812.5|1812|1812|1811|3395
1628086110000|2021-08-04 14:08:30||1811||1811||1811||1811|629
1628086120000|2021-08-04 14:08:40|1811.5|1810.5|1811|1810.5|1811.5|1811|1811|1810.5|767
1628086130000|2021-08-04 14:08:50|1811.5|1811|1811.5|1810.5|1811.5|1811|1811.5|1810.5|154
1628086140000|2021-08-04 14:09:00|1812|1811|1811.5|1810.5|1812.5|1811|1811.5|1810.5|547
1628086150000|2021-08-04 14:09:10|1812|1811|1812|1811|1812|1811.5|1812|1811|860
1628086170000|2021-08-04 14:09:30||1811.5||1811.5||1811.5||1811.5|0
1628086190000|2021-08-04 14:09:50|1811.5|1811|1811.5|1810.5|1812|1811|1811.5|1810.5|558
1628086200000|2021-08-04 14:10:00|1811|1810|1809.5|1808.5|1811|1810|1809.5|1808.5|2823
1628086210000|2021-08-04 14:10:10|1810|1809|1810.5|1809.5|1810.5|1810|1809.5|1808.5|1545
1628086230000|2021-08-04 14:10:30|1810|1809|1810|1809|1810|1809|1810|1809|224
1628086250000|2021-08-04 14:10:50|1809.5|1808.5|1809|1808|1809.5|1808.5|1809|1808|302
1628086260000|2021-08-04 14:11:00|||||||||25
1628086270000|2021-08-04 14:11:10|1808.5|1807|1808|1806.5|1808.5|1807|1808|1806.5|49
1628086300000|2021-08-04 14:11:40|||||||||29130
1628086350000|2021-08-04 14:12:30|1807.5|1806|1807|1805|1807.5|1806|1807|1805|577
1628086360000|2021-08-04 14:12:40|||||||||82
1628086380000|2021-08-04 14:13:00|1806||1805.5||1806||1805.5||0
1628086400000|2021-08-04 14:13:20|1805|1804|1803.5|1802.5|1805|1804.5|1803.5|1802.5|682
1628086410000|2021-08-04 14:13:30|1803|1802|1803.5|1802|1803.5|1802|1802.5|1801.5|451
1628086420000|2021-08-04 14:13:40|1804|1802.5|1804|1803|1804|1803.5|1804|1802.5|1297
1628086430000|2021-08-04 14:13:50|1803.5|1802|1803.5|1802|1803.5|1803|1803.5|1802|81
1628086440000|2021-08-04 14:14:00|||||||||3800
1628086450000|2021-08-04 14:14:10|1802.5|1801.5|1802.5|1801|1803|1802|1802|1801|487
1628086480000|2021-08-04 14:14:40|1802|1800|1801.5|1799|1802|1800.5|1801.5|1799|1246
1628086490000|2021-08-04 14:14:50|1801||1800.5||1801||1800.5||170
1628086520000|2021-08-04 14:15:20|1801|1799.5|1802|1800.5|1802.5|1802|1801|1799.5|4142
1628086550000|2021-08-04 14:15:50|||||||||1
1628086560000|2021-08-04 14:16:00|||||||||56
1628086570000|2021-08-04 14:16:10|1802.5|1801|1802.5|1801.5|1802.5|1801.5|1802|1801|995
1628086580000|2021-08-04 14:16:20|1802|1801|1804|1803|1804|1803|1802|1801|2283
1628086590000|2021-08-04 14:16:30|1803.5|1802|1803.5|1802|1803.5|1802|1803|1801.5|306
1628086610000|2021-08-04 14:16:50||1802.5||1802.5||1802.5||1802.5|0
1628086620000|2021-08-04 14:17:00||1802||1802.5||1802.5||1802|46
1628086650000|2021-08-04 14:17:30|1804|1803|1805|1803.5|1805|1803.5|1804|1802|458
1628086670000|2021-08-04 14:17:50|||||||||47
1628086680000|2021-08-04 14:18:00|||||||||388
1628086710000|2021-08-04 14:18:30|1804.5|1803|1803.5|1802|1804.5|1803|1803.5|1802|928
1628086740000|2021-08-04 14:19:00|1803|1801.5|1802.5|1801|1803|1801.5|1802.5|1801|297
1628086760000|2021-08-04 14:19:20|1803|1802|1803|1801.5|1803|1802|1803|1801.5|648
1628086790000|2021-08-04 14:19:50|1802.5|1801|1802.5|1801.5|1802.5|1801.5|1802.5|1801|12
1628086800000|2021-08-04 14:20:00||1801||1801||1801||1801|0
1628086810000|2021-08-04 14:20:10|1802|1800.5|1802|1800.5|1802|1801.5|1801|1800|1331
1628086820000|2021-08-04 14:20:20|1801.5|1800|1800.5|1799|1801.5|1800|1800.5|1799|1039
1628086830000|2021-08-04 14:20:30|1800||1800||1800||1800||709
1628086870000|2021-08-04 14:21:10|||||||||338
1628086890000|2021-08-04 14:21:30|1800.5|1799.5|1801.5|1799.5|1802|1800.5|1800.5|1799|1034
1628086900000|2021-08-04 14:21:40|1801||1801||1801||1801||42
1628086910000|2021-08-04 14:21:50|1801.5|1800|1801.5|1800.5|1801.5|1801|1801|1799.5|322
1628086920000|2021-08-04 14:22:00|||||||||56
1628086930000|2021-08-04 14:22:10||1801||1800.5||1801||1800.5|44
1628086960000|2021-08-04 14:22:40|||||||||442
1628086980000|2021-08-04 14:23:00|1801|1800|1801.5|1800|1801.5|1800.5|1800.5|1800|693
1628087000000|2021-08-04 14:23:20|||||||||98
1628087020000|2021-08-04 14:23:40|1801|1800.5|1801.5|1800|1801.5|1800.5|1801|1800|250
1628087030000|2021-08-04 14:23:50||1800.5||1800.5||1800.5||1800.5|156
1628087040000|2021-08-04 14:24:00|1802|1801|1802.5|1801|1803.5|1801.5|1802|1801|601
1628087160000|2021-08-04 14:26:00|1803|1801.5|1803|1802|1803|1802.5|1802.5|1801.5|448
1628087220000|2021-08-04 14:27:00|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1802.5|1801|1466
1628087230000|2021-08-04 14:27:10|1802|1800.5|1801.5|1800.5|1802|1800.5|1801.5|1800.5|161
1628087290000|2021-08-04 14:28:10|||||||||442
1628087300000|2021-08-04 14:28:20|1801||1801||1801||1801||683
1628087330000|2021-08-04 14:28:50|||||||||154
1628087340000|2021-08-04 14:29:00|1801.5|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|1252
1628087360000|2021-08-04 14:29:20|1801|1801|1802|1801|1802|1801.5|1801|1800.5|804
1628087370000|2021-08-04 14:29:30|||||||||68
1628087380000|2021-08-04 14:29:40|||||||||37
1628087410000|2021-08-04 14:30:10|1802.5|1801.5|1803|1802|1803.5|1803|1802.5|1801|2403
1628087420000|2021-08-04 14:30:20|1802.5|1801.5|1801.5|1800.5|1803|1802|1801.5|1800.5|2108
1628087430000|2021-08-04 14:30:30|1802|1801|1802.5|1801.5|1802.5|1801.5|1802|1801|708
1628087450000|2021-08-04 14:30:50|||||||||6030
1628087460000|2021-08-04 14:31:00|1803|1802|1803.5|1803|1803.5|1803|1803|1802|456
1628087470000|2021-08-04 14:31:10|1804|1802.5|1804.5|1803.5|1804.5|1803.5|1803.5|1802.5|1064
1628087480000|2021-08-04 14:31:20|1804|1804|1804.5|1803.5|1804.5|1804|1804|1803.5|91
1628087500000|2021-08-04 14:31:40|1804||1804.5||1804.5||1804||126
1628087510000|2021-08-04 14:31:50|1804||1804||1804||1804||0
1628087520000|2021-08-04 14:32:00|1804.5||1804.5||1804.5||1804.5||0
1628087530000|2021-08-04 14:32:10|1804|1802.5|1803|1802|1804|1802.5|1803|1802|842
1628087540000|2021-08-04 14:32:20|1802.5|1801.5|1803|1802|1803|1802|1802.5|1801.5|955
1628087580000|2021-08-04 14:33:00|1803.5|1802.5|1804.5|1803.5|1804.5|1803.5|1803.5|1802.5|816
1628087600000|2021-08-04 14:33:20|||||||||56
1628087640000|2021-08-04 14:34:00|1805|1804|1805.5|1804|1805.5|1804|1805|1804|752
1628087650000|2021-08-04 14:34:10|1805||1805||1805||1805||9373
1628087660000|2021-08-04 14:34:20|||||||||9
1628087670000|2021-08-04 14:34:30|1805.5|1804.5|1805.5|1805|1805.5|1805|1805.5|1804.5|8554
1628087690000|2021-08-04 14:34:50|1805|1804.5|1805|1804.5|1805|1804.5|1805|1804.5|513
1628087700000|2021-08-04 14:35:00||1804||1804||1804||1804|26
1628087710000|2021-08-04 14:35:10|||||||||5
1628087750000|2021-08-04 14:35:50|1804.5|1803.5|1803.5|1803|1804.5|1803.5|1803.5|1803|733
1628087760000|2021-08-04 14:36:00|1803|1802.5|1803|1802.5|1803|1802.5|1803|1802|595
1628087770000|2021-08-04 14:36:10|1803.5||1803.5||1803.5||1803||385
1628087800000|2021-08-04 14:36:40||1802||1802||1802||1802|0
1628087810000|2021-08-04 14:36:50|1803|1801.5|1802.5|1802|1803|1802|1802.5|1801.5|1390
1628087820000|2021-08-04 14:37:00|||||||||572
1628087860000|2021-08-04 14:37:40|1803|1802.5|1803|1802.5|1803.5|1803|1803|1802.5|770
1628087880000|2021-08-04 14:38:00|1803.5|1803|1803.5|1803|1803.5|1803|1803.5|1803|1148
1628087930000|2021-08-04 14:38:50|1804|1803.5|1804|1803.5|1804|1803.5|1804|1803.5|1050
1628087940000|2021-08-04 14:39:00|1804.5|1804|1804.5|1804|1805|1804|1804.5|1804|354
1628087950000|2021-08-04 14:39:10|1804|1803.5|1804|1803|1804|1803.5|1804|1803|786
1628087960000|2021-08-04 14:39:20||1803.5||1803.5||1803.5||1803.5|1196
1628087970000|2021-08-04 14:39:30|||||||||158
1628087980000|2021-08-04 14:39:40|1804.5||1804||1804.5||1804||717
1628087990000|2021-08-04 14:39:50||1803||1803||1803||1803|157
1628088010000|2021-08-04 14:40:10|||||||||54
1628088050000|2021-08-04 14:40:50|||||||||554
1628088150000|2021-08-04 14:42:30|||||||||5
1628088200000|2021-08-04 14:43:20|||||||||28
1628088230000|2021-08-04 14:43:50|||||||||61
1628088270000|2021-08-04 14:44:30|1803.5|1802.5|1803|1802.5|1803.5|1802.5|1803|1802.5|746
1628088280000|2021-08-04 14:44:40||1802||1802||1802||1802|297
1628088300000|2021-08-04 14:45:00|1802.5|1801.5|1802.5|1802|1803|1802|1802.5|1801.5|1014
1628088320000|2021-08-04 14:45:20|1802|1801.5|1800|1799.5|1802.5|1802|1799.5|1799|11175
1628088330000|2021-08-04 14:45:30|1800.5|1799|1800|1799.5|1800.5|1799.5|1800|1799|840
1628088350000|2021-08-04 14:45:50|1800.5|1800|1801|1800.5|1801|1800.5|1800.5|1800|2005
1628088360000|2021-08-04 14:46:00|1800.5|1800|1800.5|1800|1800.5|1800|1800.5|1800|478
1628088380000|2021-08-04 14:46:20|1800|1799.5|1799|1798|1800|1799.5|1799|1798|1136
1628088390000|2021-08-04 14:46:30|1798.5|1797.5|1798|1797.5|1798.5|1798|1798|1797.5|2054
1628088400000|2021-08-04 14:46:40|||||||||80
1628088420000|2021-08-04 14:47:00|1798.5|1798|1800.5|1799.5|1801|1800|1798.5|1798|3472
1628088430000|2021-08-04 14:47:10|1800|1800|1799.5|1798.5|1800|1800|1799.5|1798.5|761
1628088450000|2021-08-04 14:47:30|1800|1799|1800.5|1799.5|1800.5|1799.5|1800|1799|1040
1628088480000|2021-08-04 14:48:00|1800|1800|1803|1801|1803|1801|1799.5|1798|2882
1628088490000|2021-08-04 14:48:10|1801.5|1801.5|1801.5|1800.5|1803.5|1802|1801.5|1800.5|1426
1628088520000|2021-08-04 14:48:40|1801|1800|1801|1800|1801|1800|1801|1800|712
1628088530000|2021-08-04 14:48:50|||||||||4
1628088560000|2021-08-04 14:49:20|1800.5|1799.5|1801|1800|1801|1800|1800|1799|32995
1628088570000|2021-08-04 14:49:30|||||||||196
1628088590000|2021-08-04 14:49:50|||||||||1
1628088600000|2021-08-04 14:50:00|1801.5|1800.5|1800.5|1800|1802.5|1800.5|1800.5|1800|241773
1628088610000|2021-08-04 14:50:10|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|974
1628088620000|2021-08-04 14:50:20|||||||||397
1628088630000|2021-08-04 14:50:30|||||||||322
1628088640000|2021-08-04 14:50:40|1801|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|883
1628088660000|2021-08-04 14:51:00|1801|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|763
1628088680000|2021-08-04 14:51:20|||||||||158
1628088690000|2021-08-04 14:51:30|||||||||82
1628088700000|2021-08-04 14:51:40|1800|1800|1800|1799.5|1800.5|1800|1799.5|1799|2120
1628088710000|2021-08-04 14:51:50|||||||||1500
1628088720000|2021-08-04 14:52:00|||||||||86
1628088730000|2021-08-04 14:52:10|1799.5|1799|1800|1799.5|1800|1799.5|1799|1798.5|944
1628088750000|2021-08-04 14:52:30|1800.5|1800|1800.5|1800|1800.5|1800|1800.5|1800|1184
1628088760000|2021-08-04 14:52:40|1800|1799.5|1800|1799.5|1800|1799.5|1800|1799.5|547
1628088790000|2021-08-04 14:53:10||1799||1799||1799||1799|211
1628088800000|2021-08-04 14:53:20|||||||||16
1628088830000|2021-08-04 14:53:50||1799.5||1799.5||1799.5||1799|747
1628088840000|2021-08-04 14:54:00||1799||1799||1799||1799|577
1628088850000|2021-08-04 14:54:10|||||||||98
1628088880000|2021-08-04 14:54:40|1799.5||1799.5||1799.5||1799.5||0
1628088890000|2021-08-04 14:54:50|1800|1799.5|1800.5|1800|1802|1801.5|1800|1799|7528
1628088900000|2021-08-04 14:55:00|1800|1799.5|1800|1799|1800|1799.5|1800|1799|534
1628088930000|2021-08-04 14:55:30|1799.5|1798.5|1800|1798.5|1800|1799|1799|1798.5|1691
1628088940000|2021-08-04 14:55:40||1799||1798.5||1799||1798.5|209
1628088960000|2021-08-04 14:56:00||1799||1799||1799||1799|158
1628088990000|2021-08-04 14:56:30|1799.5|1798.5|1799|1798|1799.5|1799|1798.5|1798|3733
1628089000000|2021-08-04 14:56:40|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1796.5|385
1628089010000|2021-08-04 14:56:50|1798.5|1797.5|1798.5|1798|1799|1798.5|1798.5|1797|1378
1628089020000|2021-08-04 14:57:00|1799||1799||1799||1799||1259
1628089030000|2021-08-04 14:57:10|1798.5||1798.5||1798.5||1798.5||47
1628089040000|2021-08-04 14:57:20||1797.5||1797.5||1797.5||1797.5|123
1628089070000|2021-08-04 14:57:50|1797.5|1797|1797|1796|1797.5|1797|1797|1796|1320
1628089080000|2021-08-04 14:58:00|1796.5||1796.5||1796.5||1796.5||118
1628089090000|2021-08-04 14:58:10|1796|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|389
1628089120000|2021-08-04 14:58:40|1796|1795|1795.5|1794.5|1796|1795|1795.5|1794.5|646
1628089130000|2021-08-04 14:58:50|1795||1795||1795||1795||1
1628089140000|2021-08-04 14:59:00||1794||1794||1794||1794|398
1628089150000|2021-08-04 14:59:10|1794.5||1794.5||1794.5||1794.5||1667
1628089160000|2021-08-04 14:59:20|1794|1793.5|1796|1795|1796.5|1795|1794|1793.5|2945
1628089170000|2021-08-04 14:59:30||1794.5||1794.5||1794.5||1794.5|250
1628089180000|2021-08-04 14:59:40|||||||||5
1628089190000|2021-08-04 14:59:50|||||||||110
1628089200000|2021-08-04 15:00:00|||||||||68
1628089210000|2021-08-04 15:00:10|||||||||3
1628089220000|2021-08-04 15:00:20|||||||||278
1628089250000|2021-08-04 15:00:50|||||||||1
1628089260000|2021-08-04 15:01:00|1796.5|1795|1798|1797|1799|1797.5|1796.5|1794.5|2873
1628089270000|2021-08-04 15:01:10|||||||||155
1628089280000|2021-08-04 15:01:20|||||||||255
1628089290000|2021-08-04 15:01:30|||||||||443
1628089380000|2021-08-04 15:03:00|1797.5|1796.5|1797.5|1796.5|1797.5|1797|1797.5|1796.5|10438
1628089390000|2021-08-04 15:03:10|||||||||152
1628089430000|2021-08-04 15:03:50|1798|1797|1798|1797.5|1798|1797.5|1798|1797|492
1628089440000|2021-08-04 15:04:00||1797||1797||1797||1797|224
1628089450000|2021-08-04 15:04:10|||||||||154
1628089490000|2021-08-04 15:04:50||1797.5||1797||1797.5||1797|527
1628089510000|2021-08-04 15:05:10|||||||||71
1628089540000|2021-08-04 15:05:40|||||||||24
1628089550000|2021-08-04 15:05:50|1798.5|1797.5|1798|1797.5|1798.5|1798|1798|1797.5|882
1628089560000|2021-08-04 15:06:00|1798.5|1798|1799|1798.5|1799|1798.5|1798|1797.5|1487
1628089600000|2021-08-04 15:06:40|1799.5|1799|1800.5|1799.5|1801|1799.5|1799.5|1799|1458
1628089610000|2021-08-04 15:06:50||1800||1799.5||1800||1799.5|95
1628089620000|2021-08-04 15:07:00|||||||||133
1628089670000|2021-08-04 15:07:50|1800|1800|1800|1799|1800.5|1800|1800|1799|1281
1628089700000|2021-08-04 15:08:20|||||||||1
1628089720000|2021-08-04 15:08:40||1799.5||1799.5||1799.5||1799.5|0
1628089740000|2021-08-04 15:09:00|1800.5|1800|1801|1800|1801|1800|1800|1799.5|960
1628089750000|2021-08-04 15:09:10|||||||||19
1628089760000|2021-08-04 15:09:20|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|2
1628089790000|2021-08-04 15:09:50|||||||||112
1628089800000|2021-08-04 15:10:00|||||||||118
1628089880000|2021-08-04 15:11:20|||||||||693
1628089890000|2021-08-04 15:11:30|1801|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|2555
1628089900000|2021-08-04 15:11:40|1800|1799|1799.5|1799|1800.5|1799.5|1799.5|1799|1883
1628089910000|2021-08-04 15:11:50|||||||||100
1628089920000|2021-08-04 15:12:00|||||||||58
1628089930000|2021-08-04 15:12:10|1800|1799.5|1800|1799.5|1800|1799.5|1800|1799.5|941
1628089940000|2021-08-04 15:12:20|||||||||13
1628089950000|2021-08-04 15:12:30||1799||1799||1799||1799|499
1628089980000|2021-08-04 15:13:00|||||||||146
1628090050000|2021-08-04 15:14:10|||||||||88
1628090060000|2021-08-04 15:14:20|||||||||7
1628090080000|2021-08-04 15:14:40|||||||||5
1628090090000|2021-08-04 15:14:50|||||||||93
1628090100000|2021-08-04 15:15:00|||||||||186
1628090120000|2021-08-04 15:15:20|1799.5|1799.5|1798.5|1798|1800|1799.5|1798.5|1798|3496
1628090130000|2021-08-04 15:15:30|||||||||57
1628090150000|2021-08-04 15:15:50|||||||||2
1628090160000|2021-08-04 15:16:00|1799|1798.5|1799|1798.5|1799|1798.5|1798.5|1798.5|1207
1628090170000|2021-08-04 15:16:10||1798||1798||1798.5||1798|224
1628090190000|2021-08-04 15:16:30||1798.5||1798.5||1798.5||1798.5|560
1628090200000|2021-08-04 15:16:40||1798||1798||1798||1798|0
1628090210000|2021-08-04 15:16:50|||||||||55
1628090270000|2021-08-04 15:17:50|||||||||120
1628090280000|2021-08-04 15:18:00|||||||||54
1628090290000|2021-08-04 15:18:10|1798.5|1797.5|1798|1797.5|1798.5|1797.5|1798|1797.5|1554
1628090310000|2021-08-04 15:18:30|1797.5|1797|1797.5|1796.5|1797.5|1797|1797|1796.5|866
1628090320000|2021-08-04 15:18:40|||||||||39
1628090330000|2021-08-04 15:18:50|||||||||284
1628090370000|2021-08-04 15:19:30|||||||||60
1628090380000|2021-08-04 15:19:40|||||||||29
1628090390000|2021-08-04 15:19:50|||||||||28
1628090400000|2021-08-04 15:20:00|1797|1797|1797|1796.5|1797|1797|1797|1796.5|1016
1628090410000|2021-08-04 15:20:10|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|1119
1628090420000|2021-08-04 15:20:20|||||||||84
1628090430000|2021-08-04 15:20:30|||||||||160
1628090440000|2021-08-04 15:20:40|||||||||30
1628090450000|2021-08-04 15:20:50|||||||||62
1628090480000|2021-08-04 15:21:20||1795.5||1795.5||1795.5||1795.5|692
1628090490000|2021-08-04 15:21:30|||||||||43
1628090500000|2021-08-04 15:21:40||1796||1796||1796||1796|0
1628090540000|2021-08-04 15:22:20|1797|1796.5|1797.5|1796.5|1797.5|1797|1797|1796|2294
1628090550000|2021-08-04 15:22:30|1797|1797|1797.5|1796.5|1797.5|1797|1797|1796.5|703
1628090560000|2021-08-04 15:22:40|1797|1797|1797.5|1796.5|1797.5|1797|1797|1796.5|683
1628090580000|2021-08-04 15:23:00|||||||||41
1628090590000|2021-08-04 15:23:10|1797|1796|1797|1796|1797|1796|1797|1796|773
1628090600000|2021-08-04 15:23:20|||||||||4
1628090610000|2021-08-04 15:23:30|||||||||132
1628090650000|2021-08-04 15:24:10|||||||||225
1628090670000|2021-08-04 15:24:30|1796.5|1796.5|1797|1796.5|1797|1796.5|1796.5|1796|240
1628090700000|2021-08-04 15:25:00||1796||1796||1796||1796|569
1628090710000|2021-08-04 15:25:10|1796.5||1796.5||1796.5||1796.5||1006
1628090720000|2021-08-04 15:25:20|||||||||421
1628090730000|2021-08-04 15:25:30|||||||||130
1628090740000|2021-08-04 15:25:40|||||||||5626
1628090760000|2021-08-04 15:26:00|1797|1796.5|1796.5|1796|1797.5|1797|1796.5|1796|8059
1628090770000|2021-08-04 15:26:10|1796|1795.5|1796|1795.5|1796|1795.5|1796|1795.5|183
1628090780000|2021-08-04 15:26:20|1795.5|1795|1796|1795|1796|1795|1795.5|1795|342
1628090810000|2021-08-04 15:26:50|||||||||45
1628090820000|2021-08-04 15:27:00|||||||||826
1628090830000|2021-08-04 15:27:10|||||||||153
1628090840000|2021-08-04 15:27:20|||||||||5
1628090850000|2021-08-04 15:27:30|||||||||3
1628090860000|2021-08-04 15:27:40|||||||||5
1628090870000|2021-08-04 15:27:50|1796.5|1795.5|1796.5|1795.5|1796.5|1796|1796.5|1795.5|1367
1628090890000|2021-08-04 15:28:10|1796|1795|1796|1795|1796|1795|1796|1795|157
1628090900000|2021-08-04 15:28:20||1795.5||1795.5||1795.5||1795.5|294
1628090910000|2021-08-04 15:28:30|||||||||355
1628090920000|2021-08-04 15:28:40|1796.5|1796|1796.5|1795.5|1796.5|1796|1796|1795.5|1019
1628090930000|2021-08-04 15:28:50||1796||1796||1796||1795.5|561
1628090940000|2021-08-04 15:29:00|1796|1795.5|1795.5|1795|1796|1796|1795.5|1795|1413
1628090950000|2021-08-04 15:29:10|1795|1794|1795|1794.5|1795|1794.5|1795|1794|697
1628090960000|2021-08-04 15:29:20|1795.5||1795||1795.5||1795||940
1628090970000|2021-08-04 15:29:30|1795.5||1795.5||1795.5||1795.5||94
1628090980000|2021-08-04 15:29:40|||||||||132
1628090990000|2021-08-04 15:29:50|1796|1795|1796|1794.5|1796|1795|1796|1794.5|1011
1628146820000|2021-08-05 07:00:20|1797.5|1779|1795.5|1790|1797.5|1790|1795.5|1779|0
1628146830000|2021-08-05 07:00:30|1796.5|1790.5|1799.5|1795|1800|1795.5|1796.5|1790.5|1532
1628146840000|2021-08-05 07:00:40|1796.5|1793|1792|1783.5|1799.5|1793|1789|1783.5|699
1628146850000|2021-08-05 07:00:50||1782||1782.5||1782.5||1782|1
1628146860000|2021-08-05 07:01:00||1783||1783.5||1783.5||1783|69
1628146870000|2021-08-05 07:01:10|1791.5|1784|1794|1786.5|1796|1786.5|1791.5|1783.5|1
1628146880000|2021-08-05 07:01:20|1793.5|1786|1793.5|1786.5|1794|1787.5|1791.5|1785.5|0
1628146890000|2021-08-05 07:01:30|1793||1792||1793.5||1791.5||0
1628146900000|2021-08-05 07:01:40|1791.5||1792||1794.5||1790.5||0
1628146910000|2021-08-05 07:01:50|1794.5|1787|1792|1786.5|1794.5|1787|1791.5|1786.5|0
1628146920000|2021-08-05 07:02:00|1792.5|1787|1794.5|1787|1795|1787|1792.5|1787|0
1628146930000|2021-08-05 07:02:10|1794||1793.5||1794||1793.5||1
1628146940000|2021-08-05 07:02:20|1791.5||1791.5||1791.5||1791.5||54
1628146950000|2021-08-05 07:02:30|1793.5|1787.5|1795.5|1789|1796|1789.5|1793.5|1787|6
1628146960000|2021-08-05 07:02:40|1796.5|1789.5|1797|1791|1798|1792|1796|1788|16
1628146970000|2021-08-05 07:02:50|1796||1796||1796||1796||0
1628146980000|2021-08-05 07:03:00|1796.5|1790.5|1795|1790|1797|1790.5|1795|1790|548
1628146990000|2021-08-05 07:03:10|1794.5|1789|1793|1787.5|1794.5|1789|1793|1787|8
1628147000000|2021-08-05 07:03:20|1792.5|1787|1792.5|1787.5|1793|1787.5|1791.5|1787|164
1628147010000|2021-08-05 07:03:30|||||||||8
1628147020000|2021-08-05 07:03:40|1792|1787|1791.5|1787|1792|1787|1791.5|1787|500
1628147030000|2021-08-05 07:03:50|1791|1786.5|1789|1783|1791|1786.5|1787.5|1781.5|781
1628147040000|2021-08-05 07:04:00|||||||||1
1628147050000|2021-08-05 07:04:10||1783.5||1784||1784||1783|0
1628147060000|2021-08-05 07:04:20|1788.5|1783.5|1786|1781.5|1788.5|1784.5|1786|1781.5|501
1628147070000|2021-08-05 07:04:30|1784|1781|1780.5|1775|1784|1781|1780.5|1774.5|661
1628147080000|2021-08-05 07:04:40|1781.5|1775.5|1783|1779.5|1783|1780|1781.5|1775.5|665
1628147110000|2021-08-05 07:05:10|||||||||2
1628147120000|2021-08-05 07:05:20|1784|1780|1785|1780|1785|1780|1784|1780|178
1628147140000|2021-08-05 07:05:40|1785.5||1785.5||1785.5||1785||0
1628147150000|2021-08-05 07:05:50|1786|1780.5|1786|1782.5|1786.5|1783|1786|1780.5|373
1628147160000|2021-08-05 07:06:00|||||||||29
1628147170000|2021-08-05 07:06:10||1783||1783||1783||1783|0
1628147180000|2021-08-05 07:06:20|1786.5||1786.5||1786.5||1786.5||0
1628147190000|2021-08-05 07:06:30|1787.5|1783.5|1787.5|1783.5|1787.5|1784|1787.5|1783|400
1628147210000|2021-08-05 07:06:50||1784||1783.5||1784.5||1783.5|0
1628147220000|2021-08-05 07:07:00|1787|1783|1787|1783|1787|1783|1787|1783|0
1628147260000|2021-08-05 07:07:40|1787.5|1783.5|1787.5|1783.5|1787.5|1783.5|1787.5|1783.5|67
1628147270000|2021-08-05 07:07:50|1787|1783|1786|1783|1787|1783|1786|1783|0
1628147280000|2021-08-05 07:08:00|1786.5||1786||1786.5||1786||0
1628147320000|2021-08-05 07:08:40||1783.5||1783||1783.5||1783|0
1628147330000|2021-08-05 07:08:50|1785.5||1785.5||1786||1785.5||5
1628147340000|2021-08-05 07:09:00|1785.5|1782.5|1785.5|1782.5|1785.5|1782.5|1785.5|1782.5|0
1628147350000|2021-08-05 07:09:10|1786|1783|1786.5|1783.5|1786.5|1783.5|1786|1782.5|0
1628147360000|2021-08-05 07:09:20|1787.5|1785|1788|1785.5|1788|1785.5|1787.5|1785|19
1628147370000|2021-08-05 07:09:30|1787.5|1785|1792.5|1789|1793.5|1789|1787.5|1785|390
1628147380000|2021-08-05 07:09:40|1792|1788.5|1793.5|1789.5|1793.5|1789.5|1792|1788.5|0
1628147390000|2021-08-05 07:09:50|1793|1789|1793|1789|1793|1789|1793|1789|0
1628147400000|2021-08-05 07:10:00|1793.5|1789.5|1793.5|1789.5|1793.5|1789.5|1793.5|1789.5|0
1628147410000|2021-08-05 07:10:10|1793|1789|1793|1789|1793|1789|1793|1789|0
1628147450000|2021-08-05 07:10:50|1793.5|1789.5|1793.5|1789.5|1793.5|1789.5|1793.5|1789.5|0
1628147480000|2021-08-05 07:11:20|1792.5|1789|1793|1789.5|1793.5|1790|1792.5|1789|0
1628147490000|2021-08-05 07:11:30|1793.5|1790|1795.5|1791.5|1796|1792|1793|1789.5|15
1628147500000|2021-08-05 07:11:40|1796|1792|1796|1793|1796|1793|1796|1792|0
1628147510000|2021-08-05 07:11:50|1796.5|1793.5|1797.5|1794.5|1797.5|1794.5|1796|1793.5|0
1628147560000|2021-08-05 07:12:40||1794||1794||1794||1794|0
1628147580000|2021-08-05 07:13:00|1798|1794.5|1797.5|1794.5|1798|1795|1797.5|1794.5|0
1628147590000|2021-08-05 07:13:10|1798|1795|1797.5|1794.5|1798|1795|1797.5|1794.5|0
1628147610000|2021-08-05 07:13:30|1798|1795|1798|1795.5|1798|1795.5|1797.5|1795|0
1628147630000|2021-08-05 07:13:50|1797.5|1795|1797.5|1795.5|1798|1795.5|1797.5|1795|0
1628147640000|2021-08-05 07:14:00|1798|1796|1798|1796|1798|1796|1798|1796|0
1628147650000|2021-08-05 07:14:10|1797.5|1795.5|1798|1795.5|1798|1795.5|1797.5|1795|12
1628147660000|2021-08-05 07:14:20|1797.5|1795|1798|1795.5|1798|1795.5|1797.5|1795|0
1628147670000|2021-08-05 07:14:30|1797.5|1794.5|1797|1794|1797.5|1794.5|1797|1794|56
1628147680000|2021-08-05 07:14:40|1796.5|1794.5|1797|1794.5|1797|1794.5|1796|1794|0
1628147690000|2021-08-05 07:14:50|1796.5||1796.5||1796.5||1796.5||0
1628147700000|2021-08-05 07:15:00|1796|1794|1796|1793|1796|1794|1795.5|1792.5|0
1628147710000|2021-08-05 07:15:10|1795.5|1792.5|1794.5|1791.5|1796|1792.5|1794.5|1791.5|0
1628147720000|2021-08-05 07:15:20|1795|1792|1794.5|1792|1795|1792.5|1794.5|1792|0
1628147730000|2021-08-05 07:15:30|1795|1792.5|1795.5|1793|1796|1793.5|1795|1792.5|28
1628147740000|2021-08-05 07:15:40|1796|1793.5|1797.5|1793.5|1798.5|1794.5|1795.5|1793.5|0
1628147750000|2021-08-05 07:15:50|1798|1794|1797.5|1793.5|1798|1794|1797.5|1793.5|0
1628147770000|2021-08-05 07:16:10|1798|1794|1797|1793.5|1798|1794|1797|1793.5|0
1628147800000|2021-08-05 07:16:40|1797.5|1794|1797.5|1794|1797.5|1794|1797.5|1794|0
1628147820000|2021-08-05 07:17:00|1797|1793.5|1797|1793.5|1797|1793.5|1797|1793.5|0
1628147830000|2021-08-05 07:17:10|1797.5|1794|1797.5|1794|1797.5|1794|1797.5|1794|0
1628147840000|2021-08-05 07:17:20|1797|1793.5|1797.5|1794|1797.5|1794|1797|1793.5|0
1628147850000|2021-08-05 07:17:30|1797|1793.5|1797.5|1794.5|1797.5|1794.5|1797|1793.5|0
1628147860000|2021-08-05 07:17:40|1797|1794|1797|1793.5|1797.5|1794|1797|1793.5|0
1628147870000|2021-08-05 07:17:50|1797.5|1794|1797.5|1794|1797.5|1794|1797|1794|0
1628147880000|2021-08-05 07:18:00|1797|1793.5|1797|1794|1797|1794|1796.5|1793.5|0
1628147890000|2021-08-05 07:18:10|1799.5|1796|1799|1795.5|1799.5|1796|1799|1795.5|0
1628147900000|2021-08-05 07:18:20|1799.5|1796|1799|1796|1799.5|1796.5|1799|1796|0
1628147910000|2021-08-05 07:18:30|1799.5|1796.5|1800|1797|1800|1797|1799.5|1796.5|0
1628147920000|2021-08-05 07:18:40|1799.5|1795|1798|1795|1799.5|1795|1798|1795|1
1628147930000|2021-08-05 07:18:50|1798.5|1795.5|1798|1795|1798.5|1795.5|1798|1795|0
1628147940000|2021-08-05 07:19:00|1798.5|1795.5|1798.5|1795.5|1798.5|1795.5|1798.5|1795.5|0
1628147950000|2021-08-05 07:19:10|1798|1795|1800|1796.5|1800|1796.5|1798|1795|0
1628147960000|2021-08-05 07:19:20|1799.5|1796|1799.5|1796|1800|1796.5|1799|1796|0
1628147970000|2021-08-05 07:19:30|1800|1796.5|1799.5|1796|1800|1796.5|1799|1796|0
1628147980000|2021-08-05 07:19:40||1796.5||1796.5||1796.5||1796.5|0
1628147990000|2021-08-05 07:19:50|1799|1796|1799.5|1796|1799.5|1796|1799|1796|0
1628148000000|2021-08-05 07:20:00|1799|1795.5|1799|1795.5|1799|1795.5|1799|1795.5|0
1628148010000|2021-08-05 07:20:10|1799.5|1796|1800|1796.5|1800|1796.5|1799.5|1796|0
1628148020000|2021-08-05 07:20:20|1799.5|1796|1799|1796|1799.5|1796|1799|1796|0
1628148030000|2021-08-05 07:20:30|1799.5|1795.5|1798|1795.5|1799.5|1795.5|1798|1795.5|0
1628148040000|2021-08-05 07:20:40|1798.5|1796|1798|1795.5|1798.5|1796|1798|1795.5|0
1628148060000|2021-08-05 07:21:00|1800|1796.5|1799.5|1796|1800|1796.5|1799.5|1796|0
1628148070000|2021-08-05 07:21:10|1799|1796.5|1799.5|1796|1800|1796.5|1799|1796|0
1628148080000|2021-08-05 07:21:20|1800|1796.5|1800|1796.5|1800|1796.5|1799|1796|0
1628148090000|2021-08-05 07:21:30|1799|1796|1799|1796|1799|1796|1799|1796|0
1628148100000|2021-08-05 07:21:40|1799.5||1799.5||1799.5||1799.5||0
1628148130000|2021-08-05 07:22:10|1800|1796.5|1799.5|1796|1800|1796.5|1799.5|1796|0
1628148160000|2021-08-05 07:22:40|1800|1796.5|1799.5|1796|1800|1796.5|1799.5|1796|0
1628148170000|2021-08-05 07:22:50|1800|1796.5|1800|1796.5|1800|1796.5|1800|1796.5|0
1628148180000|2021-08-05 07:23:00|1799.5|1796|1799.5|1796|1799.5|1796|1799.5|1796|0
1628148200000|2021-08-05 07:23:20|1800|1796.5|1799.5|1796.5|1800|1796.5|1799|1796|0
1628148210000|2021-08-05 07:23:30|1799|1796|1799.5|1796.5|1799.5|1796.5|1799|1796|0
1628148240000|2021-08-05 07:24:00|1799|1796|1799|1796|1799|1796|1799|1796|0
1628148310000|2021-08-05 07:25:10|1799.5|1797|1801|1798.5|1801.5|1798.5|1799.5|1797|724
1628148340000|2021-08-05 07:25:40||1799||1799||1799||1799|0
1628148420000|2021-08-05 07:27:00|1801.5|1799.5|1803.5|1801|1803.5|1801|1801.5|1799.5|967
1628148430000|2021-08-05 07:27:10|1804|1801.5|1804.5|1802|1804.5|1802|1804|1801.5|221
1628148440000|2021-08-05 07:27:20|1804|1802.5|1804.5|1802.5|1804.5|1802.5|1804|1802|0
1628148450000|2021-08-05 07:27:30||1803||1803||1803||1803|313
1628148460000|2021-08-05 07:27:40|1804|1802.5|1804|1802.5|1804|1802.5|1803|1802|905
1628148490000|2021-08-05 07:28:10|1803.5|1802|1803|1801.5|1803.5|1802|1802.5|1801.5|434
1628148510000|2021-08-05 07:28:30|1802.5|1801|1802|1800|1802.5|1801|1801.5|1800|193
1628148520000|2021-08-05 07:28:40|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|0
1628148540000|2021-08-05 07:29:00|||||||||140
1628148570000|2021-08-05 07:29:30|1801|1800|1800.5|1799|1802|1800|1799.5|1798.5|334
1628148580000|2021-08-05 07:29:40|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|0
1628148590000|2021-08-05 07:29:50||1799||1799||1799||1799|0
1628148600000|2021-08-05 07:30:00|1800.5||1800.5||1800.5||1800.5||37
1628148620000|2021-08-05 07:30:20|1800||1800||1800||1800||0
1628148630000|2021-08-05 07:30:30||1798.5||1797.5||1798.5||1797|191
1628148640000|2021-08-05 07:30:40||1797||1797||1797||1797|0
1628148650000|2021-08-05 07:30:50||1797.5||1797.5||1797.5||1797.5|0
1628148660000|2021-08-05 07:31:00||1797||1797||1797||1797|0
1628148670000|2021-08-05 07:31:10||1797.5||1797.5||1797.5||1797.5|0
1628148690000|2021-08-05 07:31:30|1799.5|1797|1798.5|1795.5|1799.5|1797|1798.5|1795.5|305
1628148700000|2021-08-05 07:31:40||1796||1796||1796||1796|0
1628148730000|2021-08-05 07:32:10|1798||1798.5||1798.5||1798||0
1628148750000|2021-08-05 07:32:30|1798|1795.5|1796.5|1794|1798|1795.5|1796.5|1794|616
1628148790000|2021-08-05 07:33:10|1796|1793.5|1795|1793|1796.5|1793.5|1795|1793|287
1628148800000|2021-08-05 07:33:20||1792.5||1792.5||1792.5||1792.5|0
1628148810000|2021-08-05 07:33:30|1795.5|1793|1795|1792.5|1796.5|1793.5|1795|1792.5|0
1628148830000|2021-08-05 07:33:50||1793||1793||1793||1793|0
1628148860000|2021-08-05 07:34:20|1796|1793.5|1798|1796.5|1798|1796.5|1796|1793.5|899
1628148870000|2021-08-05 07:34:30|1798.5|1797|1799|1797|1799|1797|1798.5|1797|0
1628148900000|2021-08-05 07:35:00|1799.5|1797.5|1799.5|1797.5|1799.5|1797.5|1799.5|1797.5|0
1628148920000|2021-08-05 07:35:20|1799||1799||1799||1799||0
1628148940000|2021-08-05 07:35:40|1798.5|1796.5|1798.5|1796.5|1799|1796.5|1798.5|1796.5|1
1628148980000|2021-08-05 07:36:20|1798||1798||1798||1798||0
1628148990000|2021-08-05 07:36:30|||||||||276
1628149080000|2021-08-05 07:38:00|1797.5|1796|1796.5|1794|1797.5|1796|1796.5|1794|529
1628149160000|2021-08-05 07:39:20|1796|1793.5|1794|1792|1796|1793.5|1794|1792|452
1628149170000|2021-08-05 07:39:30||1791.5||1791.5||1791.5||1791.5|0
1628149190000|2021-08-05 07:39:50|||||||||45
1628149200000|2021-08-05 07:40:00||1792||1791.5||1792||1791.5|0
1628149210000|2021-08-05 07:40:10||1792||1791.5||1792||1791.5|0
1628149230000|2021-08-05 07:40:30||1792||1792||1792||1792|0
1628149260000|2021-08-05 07:41:00||1792.5||1792.5||1792.5||1792.5|0
1628149310000|2021-08-05 07:41:50|||||||||216
1628149320000|2021-08-05 07:42:00|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|18
1628149330000|2021-08-05 07:42:10||1791.5||1791.5||1791.5||1791|2
1628149340000|2021-08-05 07:42:20|1793|1791|1793|1791|1793|1791|1793|1791|0
1628149420000|2021-08-05 07:43:40|1792.5|1790.5|1791.5|1789|1792.5|1790.5|1791.5|1789|60
1628149440000|2021-08-05 07:44:00|||||||||50
1628149470000|2021-08-05 07:44:30|||||||||935
1628149580000|2021-08-05 07:46:20||1789.5||1789.5||1789.5||1789.5|0
1628149600000|2021-08-05 07:46:40|1791||1791.5||1791.5||1791||2
1628149610000|2021-08-05 07:46:50|||||||||53
1628149620000|2021-08-05 07:47:00|1791||1791||1791.5||1791||3
1628149630000|2021-08-05 07:47:10|1790.5||1790.5||1791||1790.5||0
1628149650000|2021-08-05 07:47:30|1790|1789|1789.5|1787.5|1790.5|1789|1789.5|1787.5|620
1628149690000|2021-08-05 07:48:10|1789|1787|1787|1786|1789|1787|1787|1786|132
1628149700000|2021-08-05 07:48:20|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1787.5|1786|362
1628149760000|2021-08-05 07:49:20|1787|1785.5|1785|1783.5|1787|1786|1785|1783.5|633
1628149770000|2021-08-05 07:49:30|1785.5|1784|1786|1784|1786|1784.5|1785.5|1783.5|19
1628149780000|2021-08-05 07:49:40|1785.5|1784.5|1785.5|1784|1786|1784.5|1785.5|1784|651
1628149920000|2021-08-05 07:52:00|1786|1784.5|1789|1787.5|1789|1787.5|1786|1784.5|2376
1628149930000|2021-08-05 07:52:10|1789.5|1788|1790|1788.5|1790|1788.5|1789.5|1788|13
1628149940000|2021-08-05 07:52:20||1789||1789||1789||1789|0
1628149960000|2021-08-05 07:52:40|1790.5|1789.5|1792.5|1791.5|1792.5|1791.5|1790.5|1789.5|1161
1628149970000|2021-08-05 07:52:50|1792|1791|1791|1789.5|1792|1791|1791|1789.5|551
1628149990000|2021-08-05 07:53:10||1789||1789||1789||1789|0
1628150020000|2021-08-05 07:53:40||1789.5||1789.5||1789.5||1789.5|0
1628150120000|2021-08-05 07:55:20|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|3
1628150140000|2021-08-05 07:55:40|1791|1789.5|1792|1790.5|1792.5|1790.5|1790.5|1789.5|546
1628150150000|2021-08-05 07:55:50|1792.5||1793||1793||1792.5||0
1628150180000|2021-08-05 07:56:20|1792.5|1791|1793.5|1792.5|1793.5|1792.5|1791.5|1791|1774
1628150190000|2021-08-05 07:56:30|1794.5||1794.5||1794.5||1794.5||209
1628150230000|2021-08-05 07:57:10|1794||1794||1794||1794||0
1628150310000|2021-08-05 07:58:30|1794.5|1793|1796|1794|1796.5|1794|1794.5|1793|284
1628150340000|2021-08-05 07:59:00|1796.5|1794.5|1797.5|1795|1797.5|1795|1796.5|1794.5|8
1628150350000|2021-08-05 07:59:10|1797||1797.5||1797.5||1797||0
1628150370000|2021-08-05 07:59:30|1797||1797||1797||1797||0
1628150410000|2021-08-05 08:00:10|1796.5|1794.5|1796|1794|1796.5|1794.5|1795|1794|397
1628150440000|2021-08-05 08:00:40|1795.5||1795.5||1795.5||1795.5||0
1628150450000|2021-08-05 08:00:50|1795|1793.5|1794|1792.5|1796|1793.5|1793.5|1792.5|596
1628150460000|2021-08-05 08:01:00|1795|1793|1795.5|1793|1795.5|1793|1795|1793|17
1628150480000|2021-08-05 08:01:20|1795||1795||1795||1795||0
1628150490000|2021-08-05 08:01:30|1795.5||1795.5||1795.5||1795.5||0
1628150500000|2021-08-05 08:01:40|1795||1795||1795||1795||0
1628150530000|2021-08-05 08:02:10|1795.5|1793.5|1796.5|1795|1796.5|1795|1795|1793.5|1564
1628150590000|2021-08-05 08:03:10|1796||1796||1796||1796||0
1628150600000|2021-08-05 08:03:20|1795.5|1794.5|1796|1794|1796|1794.5|1795|1794|269
1628150610000|2021-08-05 08:03:30|1795|1793.5|1795|1793.5|1795|1793.5|1795|1793.5|108
1628150620000|2021-08-05 08:03:40|1794.5||1794.5||1794.5||1794.5||0
1628150660000|2021-08-05 08:04:20|1794|1793|1794|1793|1794.5|1793|1794|1793|280
1628150670000|2021-08-05 08:04:30||1792.5||1792.5||1792.5||1792|0
1628150680000|2021-08-05 08:04:40||1793||1792.5||1793||1792.5|0
1628150700000|2021-08-05 08:05:00|1793.5|1793|1795.5|1793.5|1795.5|1793.5|1793.5|1793|693
1628150710000|2021-08-05 08:05:10|1795|1794|1795|1793|1795|1794|1795|1793|116
1628150720000|2021-08-05 08:05:20|1794.5|1792.5|1794|1792.5|1794.5|1793|1794|1792.5|0
1628150790000|2021-08-05 08:06:30|1794.5|1793|1796.5|1795|1796.5|1795|1794.5|1793|330
1628150800000|2021-08-05 08:06:40||1794.5||1795||1795||1794.5|0
1628150920000|2021-08-05 08:08:40|1797|1795.5|1798|1796.5|1798|1796.5|1797|1795.5|194
1628150930000|2021-08-05 08:08:50|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1796.5|0
1628150940000|2021-08-05 08:09:00|||||||||1
1628150960000|2021-08-05 08:09:20|1798||1797.5||1798||1797.5||93
1628150990000|2021-08-05 08:09:50|1798||1798||1798||1798||35
1628151000000|2021-08-05 08:10:00|||||||||4919
1628151020000|2021-08-05 08:10:20|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|198
1628151050000|2021-08-05 08:10:50|1798|1797|1799|1797|1799.5|1797|1798|1797|19
1628151070000|2021-08-05 08:11:10|1798||1798||1798||1798||0
1628151100000|2021-08-05 08:11:40|||||||||480
1628151240000|2021-08-05 08:14:00|1797.5|1797.5|1797.5|1797|1798|1797.5|1797.5|1797|963
1628151280000|2021-08-05 08:14:40||1796.5||1796.5||1796.5||1796.5|2
1628151320000|2021-08-05 08:15:20||1797||1796.5||1797||1796.5|0
1628151330000|2021-08-05 08:15:30||1796||1796||1796||1796|662
1628151350000|2021-08-05 08:15:50|1797|1796.5|1797.5|1796|1798|1796.5|1797|1796|271
1628151360000|2021-08-05 08:16:00|1798|1796.5|1798.5|1797|1798.5|1797|1798|1796.5|0
1628151370000|2021-08-05 08:16:10|1798|1796.5|1797.5|1796.5|1798.5|1796.5|1797.5|1796.5|0
1628151410000|2021-08-05 08:16:50|||||||||140
1628151440000|2021-08-05 08:17:20|||||||||138
1628151470000|2021-08-05 08:17:50|||||||||470
1628151560000|2021-08-05 08:19:20|||||||||2
1628151570000|2021-08-05 08:19:30|||||||||54
1628151620000|2021-08-05 08:20:20|1797|1796|1796|1795|1797|1796|1795.5|1795|489
1628151650000|2021-08-05 08:20:50|||||||||50
1628151660000|2021-08-05 08:21:00|1796.5|1795.5|1797|1795.5|1797.5|1796|1796.5|1795.5|215
1628151670000|2021-08-05 08:21:10|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1628151680000|2021-08-05 08:21:20|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1628151710000|2021-08-05 08:21:50|1797.5|1796|1798|1796.5|1798.5|1797|1797.5|1796|96
1628151720000|2021-08-05 08:22:00|1797.5||1797.5||1798||1797.5||0
1628151820000|2021-08-05 08:23:40|1797|1796|1797|1796|1797|1796|1797|1796|133
1628151850000|2021-08-05 08:24:10|1796.5|1795.5|1796|1795.5|1797|1795.5|1796|1795.5|273
1628151860000|2021-08-05 08:24:20|1796.5|1796|1797|1796|1797|1796|1796.5|1796|1140
1628151870000|2021-08-05 08:24:30|1797.5|1796.5|1798|1796.5|1798|1796.5|1797.5|1796.5|100
1628151910000|2021-08-05 08:25:10|1797.5||1797.5||1797.5||1797.5||0
1628151930000|2021-08-05 08:25:30|1798|1797|1798.5|1797|1798.5|1797.5|1797.5|1796.5|878
1628151960000|2021-08-05 08:26:00|1799|1797.5|1799|1797.5|1799|1797.5|1799|1797.5|0
1628151970000|2021-08-05 08:26:10|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|0
1628152000000|2021-08-05 08:26:40|1798||1798||1798||1798||0
1628152010000|2021-08-05 08:26:50|1797|1796.5|1795|1794|1797|1796.5|1794.5|1793|1091
1628152020000|2021-08-05 08:27:00|1795.5||1795.5||1795.5||1795.5||15
1628152030000|2021-08-05 08:27:10|1796|1794.5|1797|1795.5|1797|1795.5|1796|1794.5|314
1628152050000|2021-08-05 08:27:30||1796||1796||1796||1796|0
1628152110000|2021-08-05 08:28:30|||||||||230
1628152170000|2021-08-05 08:29:30||1795.5||1795.5||1795.5||1795.5|75
1628152200000|2021-08-05 08:30:00||1796||1796||1796||1796|0
1628152220000|2021-08-05 08:30:20|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|24
1628152260000|2021-08-05 08:31:00|1796|1795|1795.5|1794|1796|1795|1795.5|1794|531
1628152330000|2021-08-05 08:32:10|||||||||83
1628152350000|2021-08-05 08:32:30|||||||||389
1628152360000|2021-08-05 08:32:40|1794.5|1793.5|1793|1791.5|1794.5|1793.5|1792.5|1791.5|533
1628152370000|2021-08-05 08:32:50|1792.5|1792|1794|1793|1794|1793|1792.5|1792|744
1628152400000|2021-08-05 08:33:20|1794.5|1793.5|1795.5|1794|1796|1794|1794.5|1793.5|136
1628152410000|2021-08-05 08:33:30|1796||1796||1796||1796||0
1628152430000|2021-08-05 08:33:50|1796.5|1794.5|1797|1796|1797|1796|1796.5|1794.5|208
1628152450000|2021-08-05 08:34:10|1796.5|1795.5|1794.5|1793.5|1796.5|1795.5|1794.5|1793.5|432
1628152460000|2021-08-05 08:34:20|1795|1794|1795|1794|1795.5|1794|1795|1794|0
1628152490000|2021-08-05 08:34:50||1793.5||1794||1794||1793.5|0
1628152650000|2021-08-05 08:37:30|1796|1794.5|1795.5|1794.5|1796.5|1794.5|1795.5|1794.5|174
1628152670000|2021-08-05 08:37:50|1796.5|1795|1796.5|1795.5|1796.5|1795.5|1796.5|1794.5|1030
1628152680000|2021-08-05 08:38:00|1797||1797||1797.5||1797||0
1628152730000|2021-08-05 08:38:50|||||||||71
1628152800000|2021-08-05 08:40:00||1796||1796||1796||1796|0
1628152820000|2021-08-05 08:40:20|1797.5|1796.5|1799|1797|1799.5|1798|1797.5|1796.5|219
1628152830000|2021-08-05 08:40:30|||||||||112
1628152840000|2021-08-05 08:40:40|1798.5|1796.5|1797|1795.5|1798.5|1796.5|1797|1795.5|316
1628152850000|2021-08-05 08:40:50||1796||1795.5||1796||1795.5|0
1628152870000|2021-08-05 08:41:10|1796.5|1796|1796.5|1795.5|1796.5|1796|1796.5|1795.5|275
1628152890000|2021-08-05 08:41:30|1797|1796|1797|1796|1797|1796|1797|1796|53
1628152910000|2021-08-05 08:41:50|||||||||750
1628153010000|2021-08-05 08:43:30||1795.5||1795.5||1795.5||1795.5|129
1628153050000|2021-08-05 08:44:10|1796.5||1796.5||1796.5||1796.5||0
1628153080000|2021-08-05 08:44:40|||||||||504
1628153090000|2021-08-05 08:44:50|||||||||7
1628153100000|2021-08-05 08:45:00|1796|1795|1795.5|1794.5|1796.5|1795.5|1795|1794|1081
1628153110000|2021-08-05 08:45:10|||||||||328
1628153130000|2021-08-05 08:45:30|1795||1795.5||1795.5||1795||125
1628153150000|2021-08-05 08:45:50|||||||||6
1628153190000|2021-08-05 08:46:30|1796|1795|1796.5|1795|1798|1796.5|1796|1794.5|4090
1628153220000|2021-08-05 08:47:00|1797|1795.5|1797|1795|1798|1796|1796|1795|2176
1628153260000|2021-08-05 08:47:40|1796.5||1797||1797||1796.5||0
1628153280000|2021-08-05 08:48:00|1796.5|1795.5|1796|1794.5|1797|1795.5|1795.5|1794.5|1078
1628153290000|2021-08-05 08:48:10|1795.5|1794|1796|1794.5|1796|1794.5|1795|1794|404
1628153300000|2021-08-05 08:48:20||1795||1795||1795||1795|0
1628153310000|2021-08-05 08:48:30|1796.5|1795.5|1800|1798|1800|1798|1796.5|1795|542
1628153320000|2021-08-05 08:48:40|1799.5||1799.5||1799.5||1799.5||2212
1628153330000|2021-08-05 08:48:50|1800||1800||1800||1800||0
1628153400000|2021-08-05 08:50:00|||||||||1
1628153440000|2021-08-05 08:50:40|1799.5|1797.5|1798.5|1797|1799.5|1797.5|1798.5|1797|160
1628153470000|2021-08-05 08:51:10|||||||||1
1628153580000|2021-08-05 08:53:00|1798||1798||1798||1798||0
1628153610000|2021-08-05 08:53:30|||||||||50
1628153670000|2021-08-05 08:54:30|1797.5|1796.5|1798|1797|1798.5|1797.5|1797|1796|2048
1628153680000|2021-08-05 08:54:40||1797.5||1797||1797.5||1797|14
1628153700000|2021-08-05 08:55:00|||||||||1
1628153760000|2021-08-05 08:56:00|1797.5|1796.5|1796|1795|1797.5|1796.5|1796|1795|1240
1628153770000|2021-08-05 08:56:10|1795.5|1794.5|1795|1794|1795.5|1794.5|1795|1794|6
1628153830000|2021-08-05 08:57:10|1794|1793|1793|1791|1794|1793|1793|1791|74
1628153860000|2021-08-05 08:57:40|1792.5||1792.5||1792.5||1792.5||0
1628153880000|2021-08-05 08:58:00|1793.5|1791.5|1794|1793|1795|1793|1793.5|1791.5|650
1628153890000|2021-08-05 08:58:10|1794.5|1793.5|1795.5|1793.5|1795.5|1793.5|1794.5|1793.5|202
1628153930000|2021-08-05 08:58:50||1794||1794||1794.5||1794|0
1628153950000|2021-08-05 08:59:10||1793.5||1794.5||1795||1793.5|7
1628153960000|2021-08-05 08:59:20|||||||||5
1628153990000|2021-08-05 08:59:50|1796|1795|1797.5|1796|1798|1796|1796|1795|818
1628154000000|2021-08-05 09:00:00|1797||1797||1797||1797||0
1628154010000|2021-08-05 09:00:10|1797.5||1797.5||1797.5||1797.5||3
1628154040000|2021-08-05 09:00:40|1797||1797||1797||1797||0
1628154070000|2021-08-05 09:01:10|1797.5|1796.5|1798.5|1796.5|1798.5|1797|1797.5|1796.5|242
1628154090000|2021-08-05 09:01:30|1798||1798||1798||1798||0
1628154110000|2021-08-05 09:01:50|1797.5|1796|1796.5|1796|1797.5|1796|1796.5|1796|362
1628154140000|2021-08-05 09:02:20|||||||||63
1628154170000|2021-08-05 09:02:50|||||||||1
1628154220000|2021-08-05 09:03:40|1797|1796.5|1798|1796.5|1798.5|1796.5|1797|1796|771
1628154230000|2021-08-05 09:03:50|1797.5||1797.5||1797.5||1797.5||0
1628154240000|2021-08-05 09:04:00|||||||||14
1628154250000|2021-08-05 09:04:10|1797|1796|1797|1796|1797|1796|1797|1796|397
1628154290000|2021-08-05 09:04:50|1797.5|1796.5|1799.5|1797.5|1799.5|1797.5|1797.5|1796.5|598
1628154360000|2021-08-05 09:06:00|||||||||5
1628154420000|2021-08-05 09:07:00|||||||||30
1628154430000|2021-08-05 09:07:10|||||||||2
1628154450000|2021-08-05 09:07:30|1799||1798.5||1799||1798.5||0
1628154460000|2021-08-05 09:07:40|1798|1797|1797.5|1796.5|1798|1797|1797.5|1796|928
1628154470000|2021-08-05 09:07:50|1798||1798||1798||1798||0
1628154480000|2021-08-05 09:08:00|1797.5||1797.5||1797.5||1797.5||0
1628154490000|2021-08-05 09:08:10|1798||1797.5||1798||1797.5||0
1628154520000|2021-08-05 09:08:40|1798|1797|1799|1798|1799|1798|1797.5|1797|199
1628154540000|2021-08-05 09:09:00|1799.5|1798.5|1799.5|1799|1799.5|1799|1799|1798.5|173
1628154550000|2021-08-05 09:09:10|||||||||19
1628154600000|2021-08-05 09:10:00||1798.5||1798||1798.5||1798|613
1628154630000|2021-08-05 09:10:30||1798.5||1798.5||1798.5||1798.5|0
1628154640000|2021-08-05 09:10:40||1798||1798||1798||1798|0
1628154650000|2021-08-05 09:10:50|1799|1797.5|1797|1796|1799.5|1797.5|1796.5|1795|1545
1628154670000|2021-08-05 09:11:10||1795.5||1795.5||1796||1795.5|390
1628154680000|2021-08-05 09:11:20|||||||||7
1628154710000|2021-08-05 09:11:50|||||||||1000
1628154780000|2021-08-05 09:13:00|1797.5|1796|1799|1797.5|1799.5|1798.5|1797.5|1796|3870
1628154880000|2021-08-05 09:14:40|1798.5|1797|1798|1797|1798.5|1797|1798|1796.5|604
1628154900000|2021-08-05 09:15:00|1797.5|1796.5|1797.5|1796|1797.5|1796.5|1797.5|1795.5|425
1628154910000|2021-08-05 09:15:10|1797||1797||1797||1797||0
1628154970000|2021-08-05 09:16:10|1796.5|1795.5|1795.5|1794.5|1796.5|1796|1795.5|1794|597
1628155080000|2021-08-05 09:18:00|1795|1794|1794|1793|1795|1794.5|1794|1793|2356
1628155110000|2021-08-05 09:18:30|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793.5|1792|538
1628155200000|2021-08-05 09:20:00|1793|1791|1792.5|1791|1793|1792|1792.5|1791|438
1628155250000|2021-08-05 09:20:50|1792|1790.5|1791|1789.5|1792|1790.5|1790.5|1789|181
1628155260000|2021-08-05 09:21:00|1791.5|1790.5|1792.5|1791.5|1793.5|1791.5|1791.5|1790.5|952
1628155280000|2021-08-05 09:21:20|1793|1792|1793.5|1792|1793.5|1792.5|1793|1792|58
1628155290000|2021-08-05 09:21:30|1794|1792.5|1794|1792.5|1794|1792.5|1794|1792.5|0
1628155300000|2021-08-05 09:21:40||1793||1793||1793||1793|0
1628155310000|2021-08-05 09:21:50|1793.5|1793.5|1794|1793|1794|1793.5|1793|1792.5|1151
1628155320000|2021-08-05 09:22:00|1794.5|1793.5|1795.5|1794|1795.5|1794|1794.5|1793.5|350
1628155360000|2021-08-05 09:22:40|1795||1795.5||1795.5||1795||0
1628155370000|2021-08-05 09:22:50|1795||1795||1795||1795||0
1628155400000|2021-08-05 09:23:20|1794.5|1793.5|1794|1792|1794.5|1794|1794|1792|1361
1628155420000|2021-08-05 09:23:40|1793.5||1793||1793.5||1793||0
1628155440000|2021-08-05 09:24:00|||||||||9
1628155450000|2021-08-05 09:24:10||1791.5||1791.5||1791.5||1791.5|0
1628155490000|2021-08-05 09:24:50|1792.5|1792|1793|1791.5|1793|1792|1792.5|1791.5|125
1628155510000|2021-08-05 09:25:10|||||||||472
1628155520000|2021-08-05 09:25:20|||||||||1072
1628155530000|2021-08-05 09:25:30|1792.5||1792.5||1792.5||1792.5||602
1628155550000|2021-08-05 09:25:50|1793|1792|1794|1792|1794|1792.5|1793|1792|684
1628155560000|2021-08-05 09:26:00|||||||||2
1628155570000|2021-08-05 09:26:10|||||||||68
1628155590000|2021-08-05 09:26:30||1792.5||1792.5||1792.5||1792.5|71
1628155600000|2021-08-05 09:26:40|1793.5|1792|1794.5|1793.5|1794.5|1793.5|1793|1792|534
1628155610000|2021-08-05 09:26:50|1794|1793|1794|1793|1794.5|1793.5|1793.5|1793|318
1628155640000|2021-08-05 09:27:20|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793|1792|77
1628155650000|2021-08-05 09:27:30|1792.5|1792.5|1793.5|1792|1793.5|1792.5|1792.5|1792|126
1628155660000|2021-08-05 09:27:40|1792.5||1793||1793.5||1792.5||1
1628155680000|2021-08-05 09:28:00|||||||||10
1628155690000|2021-08-05 09:28:10|||||||||204
1628155730000|2021-08-05 09:28:50|1792.5||1792.5||1792.5||1792.5||100
1628155770000|2021-08-05 09:29:30|||||||||39
1628155780000|2021-08-05 09:29:40|1793|1792.5|1792.5|1792|1794|1792.5|1792.5|1792|681
1628155800000|2021-08-05 09:30:00|1793.5|1792.5|1794.5|1793.5|1794.5|1793.5|1793.5|1792.5|302
1628155900000|2021-08-05 09:31:40|1794|1793|1793.5|1792.5|1794|1793|1793.5|1792.5|179
1628155910000|2021-08-05 09:31:50|1794||1794||1794||1794||0
1628155920000|2021-08-05 09:32:00|1793.5|1792|1793|1792|1793.5|1792|1793|1792|66
1628155940000|2021-08-05 09:32:20|1792.5||1792.5||1792.5||1792.5||0
1628155980000|2021-08-05 09:33:00|1792|1791|1792.5|1791|1792.5|1791|1792|1790.5|536
1628155990000|2021-08-05 09:33:10|1792|1790|1792|1791|1792.5|1791|1792|1790|39
1628156000000|2021-08-05 09:33:20|||||||||1
1628156350000|2021-08-05 09:39:10|1792.5|1791.5|1793|1792|1793.5|1792|1792.5|1791.5|607
1628156370000|2021-08-05 09:39:30|1792.5||1792.5||1792.5||1792.5||0
1628156380000|2021-08-05 09:39:40|1793||1793||1793||1793||16
1628156390000|2021-08-05 09:39:50|||||||||28
1628156460000|2021-08-05 09:41:00|1792.5|1791.5|1791|1790|1792.5|1791.5|1791|1790|496
1628156480000|2021-08-05 09:41:20|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790.5|1788.5|530
1628156490000|2021-08-05 09:41:30|1790||1790||1790||1790||0
1628156510000|2021-08-05 09:41:50|1790.5|1788.5|1790|1788|1790.5|1789|1789|1788|527
1628156520000|2021-08-05 09:42:00|1789.5|1788.5|1788.5|1788|1789.5|1788.5|1788.5|1788|141
1628156540000|2021-08-05 09:42:20|1788|1787.5|1789.5|1788|1789.5|1788|1788|1787|60
1628156550000|2021-08-05 09:42:30|1789||1789||1789||1789||0
1628156640000|2021-08-05 09:44:00|1788.5|1787.5|1788.5|1787|1788.5|1788|1788|1786|350
1628156650000|2021-08-05 09:44:10|1789||1789||1789||1789||0
1628156660000|2021-08-05 09:44:20|1788.5||1788.5||1788.5||1788.5||0
1628156670000|2021-08-05 09:44:30||1787.5||1787.5||1787.5||1787.5|0
1628156730000|2021-08-05 09:45:30|1789|1788|1789.5|1788|1789.5|1788|1788.5|1788|847
1628156740000|2021-08-05 09:45:40||1788.5||1788.5||1788.5||1788.5|0
1628156760000|2021-08-05 09:46:00|1789|1788|1789|1787.5|1789|1788.5|1788.5|1787.5|456
1628156780000|2021-08-05 09:46:20|1788.5|1787|1789|1787|1789|1787.5|1786|1784.5|2208
1628156790000|2021-08-05 09:46:30|1788|1786.5|1787.5|1786|1788|1786.5|1787.5|1786|137
1628156860000|2021-08-05 09:47:40||1786.5||1786.5||1786.5||1786.5|0
1628156880000|2021-08-05 09:48:00|1788|1787|1789|1787|1789|1787|1788|1787|643
1628156890000|2021-08-05 09:48:10|1788.5|1786.5|1788|1786.5|1788.5|1786.5|1788|1786.5|0
1628156910000|2021-08-05 09:48:30|||||||||243
1628156940000|2021-08-05 09:49:00|||||||||262
1628156950000|2021-08-05 09:49:10||1787||1786.5||1787||1786.5|0
1628156990000|2021-08-05 09:49:50|||||||||14
1628157000000|2021-08-05 09:50:00||1787||1787||1787||1787|214
1628157080000|2021-08-05 09:51:20|1788.5|1787.5|1791|1789.5|1791|1789.5|1788.5|1787|1772
1628157090000|2021-08-05 09:51:30|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|141
1628157120000|2021-08-05 09:52:00|1790||1790||1790||1790||0
1628157150000|2021-08-05 09:52:30|1789.5|1788.5|1789.5|1788|1789.5|1789|1789|1788|355
1628157170000|2021-08-05 09:52:50|1790|1788.5|1789.5|1788|1790|1788.5|1789.5|1788|8
1628157190000|2021-08-05 09:53:10|1789||1789||1789||1789||0
1628157210000|2021-08-05 09:53:30|1788.5|1787.5|1788.5|1787|1788.5|1788|1788|1787|493
1628157220000|2021-08-05 09:53:40|1788|1786.5|1787.5|1786.5|1788|1786.5|1787.5|1786.5|210
1628157270000|2021-08-05 09:54:30|1788|1787|1789|1788|1789|1788|1788|1787|388
1628157320000|2021-08-05 09:55:20|1789.5|1788.5|1790.5|1789|1790.5|1789|1789.5|1788.5|416
1628157330000|2021-08-05 09:55:30|1790||1790||1790||1790||0
1628157350000|2021-08-05 09:55:50|1790.5|1789.5|1791.5|1789.5|1791.5|1789.5|1790.5|1789.5|65
1628157380000|2021-08-05 09:56:20|1791||1790.5||1791||1790.5||0
1628157410000|2021-08-05 09:56:50|1790|1789|1788.5|1787|1790|1789|1788.5|1787|989
1628157420000|2021-08-05 09:57:00|1789||1788.5||1789||1788.5||0
1628157430000|2021-08-05 09:57:10||1786.5||1786.5||1786.5||1786.5|0
1628157440000|2021-08-05 09:57:20|||||||||26
1628157450000|2021-08-05 09:57:30|1788||1787.5||1788||1787.5||0
1628157480000|2021-08-05 09:58:00|1788|1787|1788.5|1787|1788.5|1787.5|1788|1787|216
1628157490000|2021-08-05 09:58:10||1787.5||1787.5||1787.5||1787.5|0
1628157510000|2021-08-05 09:58:30|1789.5|1788|1789.5|1788|1790|1788.5|1789.5|1788|9
1628157520000|2021-08-05 09:58:40||1788.5||1788||1788.5||1788|0
1628157530000|2021-08-05 09:58:50||1788.5||1788.5||1788.5||1788.5|0
1628157550000|2021-08-05 09:59:10|||||||||27
1628157600000|2021-08-05 10:00:00||1789||1788.5||1789||1788.5|43
1628157620000|2021-08-05 10:00:20|1790|1789|1790.5|1789.5|1791|1789.5|1790|1789|43
1628157630000|2021-08-05 10:00:30||1789||1788.5||1789||1788.5|212
1628157640000|2021-08-05 10:00:40|1790||1790||1790||1790||0
1628157720000|2021-08-05 10:02:00||1789||1789||1789||1789|0
1628157740000|2021-08-05 10:02:20||1788.5||1789||1789||1788.5|0
1628157760000|2021-08-05 10:02:40|||||||||224
1628157800000|2021-08-05 10:03:20||1788.5||1788.5||1788.5||1788.5|0
1628157810000|2021-08-05 10:03:30||1789||1789||1789||1789|0
1628157840000|2021-08-05 10:04:00|1789.5|1788.5|1790|1788.5|1790|1789|1789.5|1788.5|28
1628157940000|2021-08-05 10:05:40|1790.5|1789|1790|1788.5|1790.5|1789|1790|1788.5|136
1628157950000|2021-08-05 10:05:50||1789||1789||1789||1789|0
1628157970000|2021-08-05 10:06:10|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789|1788|238
1628158000000|2021-08-05 10:06:40|1788.5|1787.5|1788.5|1787.5|1788.5|1788|1788|1787|998
1628158200000|2021-08-05 10:10:00|1789|1788|1789.5|1788.5|1790|1788.5|1789|1788|847
1628158210000|2021-08-05 10:10:10|1788.5|1788|1789.5|1788|1790|1788|1788.5|1788|5
1628158300000|2021-08-05 10:11:40|1790|1788.5|1791|1789.5|1791|1790|1790|1788.5|132
1628158320000|2021-08-05 10:12:00|1790.5|1790|1791|1789.5|1791|1790|1790.5|1789.5|125
1628158360000|2021-08-05 10:12:40|1790.5||1790.5||1790.5||1790.5||0
1628158410000|2021-08-05 10:13:30|||||||||26
1628158480000|2021-08-05 10:14:40|1791|1790|1791|1790|1791|1790|1791|1790|91
1628158500000|2021-08-05 10:15:00|||||||||16
1628158630000|2021-08-05 10:17:10|1792|1790.5|1792|1791|1792|1791|1792|1790.5|9
1628158700000|2021-08-05 10:18:20|||||||||689
1628158740000|2021-08-05 10:19:00|1791.5||1792||1792||1791.5||437
1628158750000|2021-08-05 10:19:10|1791.5||1791.5||1791.5||1791.5||0
1628158760000|2021-08-05 10:19:20|1792||1792||1792||1791.5||21
1628158770000|2021-08-05 10:19:30|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|37
1628158840000|2021-08-05 10:20:40|||||||||205
1628158880000|2021-08-05 10:21:20|1791||1791||1791||1791||0
1628158890000|2021-08-05 10:21:30|1790.5|1790|1790.5|1790|1790.5|1790|1790.5|1790|170
1628158920000|2021-08-05 10:22:00|1790|1789.5|1790.5|1789.5|1790.5|1789.5|1790|1789.5|334
1628158940000|2021-08-05 10:22:20|||||||||61
1628159030000|2021-08-05 10:23:50|1791|1790|1792|1791|1792|1791|1791|1790|961
1628159040000|2021-08-05 10:24:00|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|432
1628159070000|2021-08-05 10:24:30|1793|1792|1795.5|1794|1795.5|1794|1793|1792|835
1628159120000|2021-08-05 10:25:20|1796|1794.5|1796.5|1795|1797|1795|1796|1794.5|127
1628159140000|2021-08-05 10:25:40|1796|1794.5|1794|1792.5|1796|1794.5|1793|1792.5|2108
1628159150000|2021-08-05 10:25:50|1793.5||1793.5||1793.5||1793.5||0
1628159170000|2021-08-05 10:26:10|1794|1793|1793.5|1792.5|1795|1793|1793.5|1792.5|130
1628159290000|2021-08-05 10:28:10|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|124
1628159300000|2021-08-05 10:28:20||1791||1791||1791||1791|0
1628159390000|2021-08-05 10:29:50||1791.5||1791.5||1791.5||1791.5|0
1628159460000|2021-08-05 10:31:00|1792|1791|1790.5|1789.5|1792|1791|1790.5|1789.5|559
1628159520000|2021-08-05 10:32:00|1790|1790|1790.5|1790|1790.5|1790|1790|1790|273
1628159530000|2021-08-05 10:32:10|1791.5|1790.5|1791.5|1789.5|1792|1790.5|1791.5|1789.5|702
1628159540000|2021-08-05 10:32:20||1790||1790||1790||1790|0
1628159700000|2021-08-05 10:35:00|1792|1790.5|1792.5|1791.5|1793|1791.5|1792|1790.5|289
1628159710000|2021-08-05 10:35:10|1793|1792|1793.5|1791.5|1793.5|1792.5|1792.5|1791.5|122
1628159730000|2021-08-05 10:35:30||1792||1791.5||1792||1791.5|0
1628159760000|2021-08-05 10:36:00|1793||1793||1793||1793||0
1628159770000|2021-08-05 10:36:10|1792.5||1792.5||1792.5||1792.5||0
1628159810000|2021-08-05 10:36:50|1792||1792||1792||1792||142
1628159820000|2021-08-05 10:37:00|||||||||16
1628159880000|2021-08-05 10:38:00||1791||1791.5||1791.5||1791|34
1628159960000|2021-08-05 10:39:20|1791.5|1791|1791|1790|1792|1791|1791|1790|1322
1628159990000|2021-08-05 10:39:50|||||||||440
1628160160000|2021-08-05 10:42:40|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790|1788.5|268
1628160260000|2021-08-05 10:44:20|1791|1789.5|1791|1790.5|1791|1790.5|1791|1789.5|851
1628160270000|2021-08-05 10:44:30|1791.5|1791|1792|1791|1792.5|1791|1791.5|1791|11
1628160280000|2021-08-05 10:44:40|1792.5||1792.5||1792.5||1792.5||0
1628160290000|2021-08-05 10:44:50|1792|1790.5|1792|1791|1792|1791|1792|1790.5|366
1628160310000|2021-08-05 10:45:10||1790.5||1790.5||1790.5||1790.5|23
1628160320000|2021-08-05 10:45:20|1792.5|1791|1792.5|1791.5|1792.5|1791.5|1792.5|1791|184
1628160360000|2021-08-05 10:46:00||1792||1791.5||1792||1791.5|140
1628160370000|2021-08-05 10:46:10|1793|1792|1793|1792|1793|1792|1792.5|1792|70
1628160390000|2021-08-05 10:46:30|1794||1793.5||1794||1793.5||30
1628160410000|2021-08-05 10:46:50|1794||1794||1794||1793.5||3
1628160440000|2021-08-05 10:47:20||1792.5||1792.5||1793||1792.5|11
1628160460000|2021-08-05 10:47:40|1793.5|1793|1793.5|1792.5|1793.5|1793|1793.5|1792.5|125
1628160540000|2021-08-05 10:49:00|1794|1793|1794.5|1793|1795|1793|1793.5|1793|120
1628160550000|2021-08-05 10:49:10|1795|1793.5|1795.5|1794|1795.5|1794|1795|1793.5|0
1628160560000|2021-08-05 10:49:20|||||||||28
1628160600000|2021-08-05 10:50:00|1795|1793.5|1795|1793|1795.5|1794|1795|1793|558
1628160610000|2021-08-05 10:50:10||1793.5||1793.5||1793.5||1793.5|0
1628160620000|2021-08-05 10:50:20|1794.5||1795||1795||1794.5||0
1628160630000|2021-08-05 10:50:30|1794.5||1794.5||1794.5||1794.5||0
1628160640000|2021-08-05 10:50:40|1795||1794.5||1795||1794.5||0
1628160650000|2021-08-05 10:50:50|||||||||30
1628160660000|2021-08-05 10:51:00|1795.5|1794|1795.5|1794|1795.5|1794|1794.5|1794|204
1628160690000|2021-08-05 10:51:30|1796|1794.5|1796|1794.5|1796.5|1795.5|1795.5|1794.5|472
1628160790000|2021-08-05 10:53:10|1795.5||1795.5||1795.5||1795.5||111
1628160810000|2021-08-05 10:53:30|1795|1794|1795.5|1794|1795.5|1794.5|1795|1794|520
1628160870000|2021-08-05 10:54:30|1795|1793.5|1794|1793|1795|1793.5|1793.5|1793|922
1628160950000|2021-08-05 10:55:50|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793.5|1792|517
1628161020000|2021-08-05 10:57:00||1793||1793||1793||1793|0
1628161030000|2021-08-05 10:57:10|1794|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793.5|774
1628161040000|2021-08-05 10:57:20||1794||1793.5||1794||1793.5|242
1628161050000|2021-08-05 10:57:30|||||||||81
1628161060000|2021-08-05 10:57:40|1795|1794|1795.5|1794|1795.5|1794|1795|1794|278
1628161080000|2021-08-05 10:58:00|1795|1793.5|1795|1793.5|1795|1793.5|1795|1793.5|208
1628161090000|2021-08-05 10:58:10|1794.5||1794.5||1794.5||1794.5||0
1628161100000|2021-08-05 10:58:20|||||||||51
1628161120000|2021-08-05 10:58:40|1794|1793|1793.5|1792|1794|1793|1793.5|1792|337
1628161180000|2021-08-05 10:59:40|1793||1793||1793||1793||0
1628161190000|2021-08-05 10:59:50|1793.5||1793||1793.5||1793||0
1628161200000|2021-08-05 11:00:00|1793.5||1793||1793.5||1793||167
1628161210000|2021-08-05 11:00:10|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793.5|1792|21
1628161220000|2021-08-05 11:00:20||1792.5||1792.5||1792.5||1792.5|0
1628161230000|2021-08-05 11:00:30||1792||1792||1792||1792|0
1628161240000|2021-08-05 11:00:40||1792.5||1792.5||1792.5||1792.5|0
1628161250000|2021-08-05 11:00:50|1794|1793|1794.5|1793|1795|1793.5|1794|1793|1081
1628161260000|2021-08-05 11:01:00|1795|1792.5|1795|1793|1795|1793.5|1794.5|1792.5|174
1628161270000|2021-08-05 11:01:10|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|0
1628161280000|2021-08-05 11:01:20|1794|1793|1794.5|1793.5|1794.5|1793.5|1794|1793|29
1628161300000|2021-08-05 11:01:40|||||||||100
1628161320000|2021-08-05 11:02:00|1794|1793|1794|1793|1794|1793|1794|1793|9
1628161330000|2021-08-05 11:02:10|1794.5|1793.5|1795|1793.5|1795.5|1794|1794|1793.5|264
1628161350000|2021-08-05 11:02:30|1794.5||1794.5||1794.5||1794.5||0
1628161390000|2021-08-05 11:03:10|1794|1793|1793|1792|1794|1793|1792.5|1791.5|1780
1628161440000|2021-08-05 11:04:00|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|111
1628161450000|2021-08-05 11:04:10||1791||1791||1791||1791|22
1628161470000|2021-08-05 11:04:30|1792||1792.5||1792.5||1791.5||125
1628161500000|2021-08-05 11:05:00|||||||||80
1628161540000|2021-08-05 11:05:40|1792||1792||1792||1792||346
1628161620000|2021-08-05 11:07:00|||||||||220
1628161630000|2021-08-05 11:07:10|1791.5|1790|1791.5|1790|1791.5|1790.5|1791|1790|406
1628161640000|2021-08-05 11:07:20|1791||1791||1791||1791||0
1628161690000|2021-08-05 11:08:10|1790.5|1788.5|1789.5|1788|1790.5|1789|1789|1787.5|322
1628161730000|2021-08-05 11:08:50|1789|1787.5|1788.5|1787|1789|1787.5|1788.5|1787|101
1628161820000|2021-08-05 11:10:20|1789|1787.5|1790.5|1789|1791|1789|1789|1787|1087
1628161860000|2021-08-05 11:11:00|1791|1789.5|1792.5|1790.5|1792.5|1790.5|1791|1789.5|1143
1628161870000|2021-08-05 11:11:10|1792|1790|1791.5|1789.5|1792|1790|1791.5|1789.5|0
1628161890000|2021-08-05 11:11:30||1790||1790||1790||1790|0
1628161960000|2021-08-05 11:12:40|1792|1790.5|1792.5|1791.5|1792.5|1791.5|1792|1790.5|528
1628161980000|2021-08-05 11:13:00|1792|1791|1792|1790.5|1792|1791|1791.5|1790.5|209
1628161990000|2021-08-05 11:13:10|1791.5||1791.5||1791.5||1791.5||0
1628162030000|2021-08-05 11:13:50|1792|1791|1792.5|1791|1792.5|1791|1792|1791|198
1628162050000|2021-08-05 11:14:10|1792|1790.5|1792|1790.5|1792|1790.5|1792|1790.5|0
1628162070000|2021-08-05 11:14:30|1792.5|1791|1792.5|1791|1792.5|1791|1792.5|1791|0
1628162100000|2021-08-05 11:15:00|1792|1791.5|1794|1792|1794|1792|1792|1791.5|246
1628162170000|2021-08-05 11:16:10|1793.5||1793.5||1793.5||1793||0
1628162220000|2021-08-05 11:17:00||1792.5||1792||1792.5||1792|0
1628162240000|2021-08-05 11:17:20|1793||1793||1793||1793||0
1628162260000|2021-08-05 11:17:40|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|19
1628162280000|2021-08-05 11:18:00|1792|1791|1791.5|1790.5|1792|1791|1791.5|1790.5|78
1628162350000|2021-08-05 11:19:10|1792.5|1791|1791.5|1791|1792.5|1791.5|1791.5|1791|189
1628162390000|2021-08-05 11:19:50|1792.5|1791.5|1793.5|1792|1793.5|1792|1792.5|1791.5|265
1628162400000|2021-08-05 11:20:00|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|0
1628162450000|2021-08-05 11:20:50||1792||1792||1792||1791.5|313
1628162460000|2021-08-05 11:21:00|1792.5|1791.5|1793|1791.5|1793|1791.5|1792.5|1791.5|103
1628162470000|2021-08-05 11:21:10|1792.5||1792.5||1792.5||1792.5||0
1628162530000|2021-08-05 11:22:10|1792|1791|1793|1791|1793|1791.5|1791|1790|1348
1628162550000|2021-08-05 11:22:30||1791.5||1791||1791.5||1791|0
1628162560000|2021-08-05 11:22:40|1792.5|1790.5|1792.5|1791|1792.5|1791|1792.5|1790.5|0
1628162590000|2021-08-05 11:23:10||1790.5||1790.5||1790.5||1790.5|0
1628162610000|2021-08-05 11:23:30|||||||||8
1628162710000|2021-08-05 11:25:10||1791||1791||1791.5||1790.5|611
1628162720000|2021-08-05 11:25:20||1791.5||1791.5||1791.5||1791.5|0
1628162770000|2021-08-05 11:26:10||1791||1791||1791||1791|265
1628162780000|2021-08-05 11:26:20|1793|1791.5|1793.5|1791.5|1793.5|1792|1793|1791.5|199
1628162820000|2021-08-05 11:27:00||1792||1792||1792||1792|0
1628162880000|2021-08-05 11:28:00|1793|1791.5|1791.5|1790.5|1793|1791.5|1791.5|1790.5|254
1628162940000|2021-08-05 11:29:00|||||||||14
1628162970000|2021-08-05 11:29:30|1792|1791|1791.5|1790|1793|1791|1791|1790|254
1628163000000|2021-08-05 11:30:00|1791||1791||1791||1791||0
1628163190000|2021-08-05 11:33:10|||||||||147
1628163220000|2021-08-05 11:33:40|||||||||223
1628163230000|2021-08-05 11:33:50|1791.5|1790.5|1791.5|1791|1791.5|1791|1791|1790.5|52
1628163240000|2021-08-05 11:34:00||1790.5||1790.5||1790.5||1790.5|85
1628163270000|2021-08-05 11:34:30|1792|1791|1792|1791|1793|1791.5|1792|1791|90
1628163280000|2021-08-05 11:34:40|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|120
1628163370000|2021-08-05 11:36:10|1791|1790|1791|1790|1791|1790|1791|1790|267
1628163380000|2021-08-05 11:36:20|1791.5|1790.5|1792.5|1790.5|1792.5|1791|1791.5|1790|692
1628163390000|2021-08-05 11:36:30|1793|1791|1793|1791|1793|1791.5|1793|1791|0
1628163400000|2021-08-05 11:36:40|1792.5|1791.5|1792.5|1791|1792.5|1791.5|1792.5|1791|14
1628163430000|2021-08-05 11:37:10|1792|1790.5|1792.5|1790.5|1792.5|1790.5|1792|1790.5|0
1628163460000|2021-08-05 11:37:40||1791||1791||1791||1791|0
1628163500000|2021-08-05 11:38:20|1793|1791.5|1793.5|1792.5|1793.5|1792.5|1793|1791.5|271
1628163530000|2021-08-05 11:38:50|1793|1792|1793|1792|1793.5|1792.5|1792.5|1791.5|473
1628163540000|2021-08-05 11:39:00|1793.5||1793.5||1793.5||1793.5||0
1628163550000|2021-08-05 11:39:10|1793|1791.5|1793|1791.5|1793|1791.5|1792.5|1791.5|15
1628163600000|2021-08-05 11:40:00|1792.5||1792.5||1792.5||1792.5||0
1628163610000|2021-08-05 11:40:10|||||||||68
1628163620000|2021-08-05 11:40:20|1792|1791|1791.5|1790|1792|1791|1791|1790|530
1628163780000|2021-08-05 11:43:00|1791|1789.5|1790.5|1788.5|1791|1789.5|1790|1788.5|273
1628163800000|2021-08-05 11:43:20|1790|1789|1789.5|1788|1790|1789|1789.5|1788|1
1628163830000|2021-08-05 11:43:50|||||||||1
1628163930000|2021-08-05 11:45:30|1790|1788.5|1791.5|1790|1791.5|1790|1790|1788.5|724
1628163950000|2021-08-05 11:45:50|||||||||127
1628164080000|2021-08-05 11:48:00|1791|1789.5|1790.5|1789.5|1791|1789.5|1790.5|1789.5|128
1628164090000|2021-08-05 11:48:10||1790||1789.5||1790||1789.5|83
1628164190000|2021-08-05 11:49:50|||||||||20
1628164220000|2021-08-05 11:50:20|1791|1790|1791.5|1790|1791.5|1790|1791|1789.5|343
1628164260000|2021-08-05 11:51:00|1791|1789.5|1791.5|1790|1791.5|1790|1791|1789.5|126
1628164360000|2021-08-05 11:52:40|1791||1791||1791||1791||0
1628164370000|2021-08-05 11:52:50|1791.5||1791.5||1791.5||1791.5||0
1628164450000|2021-08-05 11:54:10|1791|1789.5|1791|1789.5|1791|1789.5|1791|1789.5|194
1628164520000|2021-08-05 11:55:20|1791.5|1790|1793|1791|1793|1791|1791.5|1790|1680
1628164550000|2021-08-05 11:55:50|1792.5||1792.5||1792.5||1792.5||0
1628164580000|2021-08-05 11:56:20|1793|1791.5|1793|1791|1793|1791.5|1793|1791|279
1628164590000|2021-08-05 11:56:30||1791.5||1791.5||1791.5||1791.5|0
1628164610000|2021-08-05 11:56:50|1792.5||1792.5||1792.5||1792.5||0
1628164620000|2021-08-05 11:57:00|1792|1791|1790.5|1789|1792|1791|1790|1789|1984
1628164650000|2021-08-05 11:57:30|||||||||73
1628164670000|2021-08-05 11:57:50|1791.5|1789.5|1791|1790|1792|1790.5|1790.5|1789.5|124
1628164680000|2021-08-05 11:58:00|1790.5||1790.5||1790.5||1790.5||0
1628164700000|2021-08-05 11:58:20|1791|1790.5|1791|1790|1792|1790.5|1790.5|1790|638
1628164710000|2021-08-05 11:58:30|||||||||412
1628164740000|2021-08-05 11:59:00|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790|1789|310
1628164760000|2021-08-05 11:59:20||1789||1789||1789||1789|0
1628164770000|2021-08-05 11:59:30||1789.5||1789||1789.5||1789|0
1628164780000|2021-08-05 11:59:40||1789.5||1789.5||1789.5||1789.5|0
1628164790000|2021-08-05 11:59:50|||||||||19
1628164810000|2021-08-05 12:00:10|1791|1790|1791.5|1790|1792|1790.5|1791|1789.5|405
1628164820000|2021-08-05 12:00:20|1792|1789.5|1791.5|1790|1792|1790|1791|1789.5|157
1628164860000|2021-08-05 12:01:00|1791|1789.5|1791.5|1789.5|1791.5|1790|1791|1789.5|219
1628164870000|2021-08-05 12:01:10|1791||1791||1791||1791||0
1628164880000|2021-08-05 12:01:20|1790.5||1790.5||1790.5||1790.5||0
1628164890000|2021-08-05 12:01:30|1790|1789|1790.5|1789|1790.5|1789|1790|1789|193
1628165150000|2021-08-05 12:05:50|1790|1788.5|1788.5|1787.5|1790|1788.5|1788.5|1787.5|1042
1628165250000|2021-08-05 12:07:30|1788|1787|1788|1787|1788|1787|1788|1787|426
1628165310000|2021-08-05 12:08:30|||||||||2
1628165320000|2021-08-05 12:08:40|||||||||80
1628165330000|2021-08-05 12:08:50|||||||||115
1628165400000|2021-08-05 12:10:00|1787.5|1787.5|1789|1787.5|1789.5|1788|1787.5|1787|495
1628165430000|2021-08-05 12:10:30|1788.5||1788.5||1788.5||1788.5||0
1628165460000|2021-08-05 12:11:00|1788|1787|1788.5|1787|1788.5|1787|1788|1787|280
1628165470000|2021-08-05 12:11:10|1788||1787.5||1788||1787.5||41
1628165500000|2021-08-05 12:11:40||1786.5||1786.5||1786.5||1786.5|175
1628165570000|2021-08-05 12:12:50|1787|1786|1786|1784.5|1787|1786|1786|1784|195
1628165590000|2021-08-05 12:13:10|1785.5||1785.5||1785.5||1785.5||1
1628165600000|2021-08-05 12:13:20|1786|1785|1787|1786|1787|1786|1786|1785|396
1628165610000|2021-08-05 12:13:30|||||||||150
1628165640000|2021-08-05 12:14:00|||||||||82
1628165650000|2021-08-05 12:14:10||1785.5||1785.5||1785.5||1785.5|9
1628165710000|2021-08-05 12:15:10||1786||1786||1786||1786|0
1628165820000|2021-08-05 12:17:00|1786.5|1785.5|1785.5|1784.5|1786.5|1785.5|1785.5|1784.5|366
1628165850000|2021-08-05 12:17:30|1785||1785||1785||1785||0
1628165860000|2021-08-05 12:17:40|1785.5|1785|1786|1785|1786|1785|1785.5|1785|755
1628165880000|2021-08-05 12:18:00|||||||||62
1628165900000|2021-08-05 12:18:20|||||||||883
1628165920000|2021-08-05 12:18:40||1785.5||1785||1785.5||1785|34
1628165950000|2021-08-05 12:19:10|||||||||1
1628165980000|2021-08-05 12:19:40||1785.5||1785.5||1785.5||1785.5|0
1628166040000|2021-08-05 12:20:40|1787|1786|1787.5|1785.5|1787.5|1786|1787|1785.5|17
1628166080000|2021-08-05 12:21:20||1786||1786.5||1786.5||1786|6
1628166120000|2021-08-05 12:22:00|1788|1787|1789|1787|1789|1787|1788|1787|25
1628166130000|2021-08-05 12:22:10|1788.5||1788.5||1788.5||1788.5||0
1628166140000|2021-08-05 12:22:20|1789||1789||1789||1789||0
1628166160000|2021-08-05 12:22:40|1788.5|1787.5|1788.5|1787|1788.5|1787.5|1788.5|1787|0
1628166180000|2021-08-05 12:23:00|1789|1787.5|1788.5|1787.5|1789|1787.5|1788.5|1787.5|0
1628166190000|2021-08-05 12:23:10|1788|1787|1788.5|1787|1788.5|1787|1787.5|1786.5|440
1628166220000|2021-08-05 12:23:40||1786.5||1787||1787||1786.5|0
1628166240000|2021-08-05 12:24:00|||||||||198
1628166250000|2021-08-05 12:24:10|1788|1786.5|1787.5|1786.5|1788|1786.5|1787.5|1786.5|285
1628166270000|2021-08-05 12:24:30|1788|1787|1788|1786.5|1788.5|1787|1788|1786.5|125
1628166290000|2021-08-05 12:24:50|||||||||5
1628166320000|2021-08-05 12:25:20|1787.5||1788||1788||1787.5||145
1628166360000|2021-08-05 12:26:00|1787.5|1786|1787.5|1786|1787.5|1786|1787.5|1786|186
1628166440000|2021-08-05 12:27:20|1788|1786.5|1788.5|1787|1789|1788|1788|1786.5|1289
1628166450000|2021-08-05 12:27:30|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|0
1628166460000|2021-08-05 12:27:40|1789.5|1788|1790.5|1789|1790.5|1789|1789.5|1788|338
1628166470000|2021-08-05 12:27:50|||||||||16
1628166490000|2021-08-05 12:28:10|1790|1788.5|1790.5|1788.5|1790.5|1789|1789.5|1788.5|218
1628166510000|2021-08-05 12:28:30||1789||1789||1789||1789|0
1628166520000|2021-08-05 12:28:40||1789.5||1789.5||1789.5||1789.5|695
1628166540000|2021-08-05 12:29:00|1791|1790|1791.5|1790.5|1792|1790.5|1791|1790|472
1628166560000|2021-08-05 12:29:20|1792|1791|1793|1791|1793|1791.5|1792|1791|308
1628166590000|2021-08-05 12:29:50||1791.5||1791.5||1791.5||1791.5|0
1628166600000|2021-08-05 12:30:00|1792.5|1791|1791.5|1789.5|1792.5|1791|1791|1789.5|542
1628166610000|2021-08-05 12:30:10|1791||1791||1791||1791||0
1628166620000|2021-08-05 12:30:20|1790|1790|1791|1789.5|1791|1790|1790|1789.5|100
1628166660000|2021-08-05 12:31:00|1790.5|1789|1789|1787.5|1790.5|1789|1789|1787.5|523
1628166680000|2021-08-05 12:31:20|1788.5|1787|1788.5|1787|1788.5|1787|1788.5|1787|0
1628166690000|2021-08-05 12:31:30|1788||1788||1788||1788||0
1628166710000|2021-08-05 12:31:50||1786.5||1786.5||1786.5||1786.5|0
1628166760000|2021-08-05 12:32:40|1788.5|1787|1789|1787.5|1789|1787.5|1788|1787|749
1628166790000|2021-08-05 12:33:10|1788.5||1789||1789||1788.5||0
1628166820000|2021-08-05 12:33:40||1788||1788||1788||1788|0
1628166830000|2021-08-05 12:33:50|||||||||87
1628166840000|2021-08-05 12:34:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789|1788|449
1628166880000|2021-08-05 12:34:40|1790|1789|1790.5|1789|1790.5|1789|1790|1789|125
1628166900000|2021-08-05 12:35:00|1790|1788.5|1789.5|1788.5|1790|1788.5|1789.5|1788|646
1628166920000|2021-08-05 12:35:20|1789|1788|1789|1788|1789.5|1788|1788.5|1787.5|719
1628166950000|2021-08-05 12:35:50|1789.5|1788.5|1790.5|1788.5|1791|1790|1789.5|1788|435
1628166960000|2021-08-05 12:36:00|1790|1788|1789.5|1788|1790|1788.5|1789.5|1788|0
1628166980000|2021-08-05 12:36:20|||||||||7
1628166990000|2021-08-05 12:36:30|1789|1788.5|1789.5|1788.5|1789.5|1788.5|1789|1788.5|156
1628167000000|2021-08-05 12:36:40||1788||1788||1788||1788|0
1628167010000|2021-08-05 12:36:50|1789||1789||1789||1789||0
1628167020000|2021-08-05 12:37:00|1789.5|1788.5|1790|1789|1790|1789.5|1789.5|1788.5|416
1628167040000|2021-08-05 12:37:20||1789.5||1789.5||1789.5||1789.5|0
1628167160000|2021-08-05 12:39:20|||||||||277
1628167170000|2021-08-05 12:39:30||1789||1789||1789||1789|212
1628167180000|2021-08-05 12:39:40|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789.5|1788|196
1628167200000|2021-08-05 12:40:00|1789||1788.5||1789||1788.5||0
1628167210000|2021-08-05 12:40:10|1789||1789||1789||1789||91
1628167270000|2021-08-05 12:41:10|||||||||790
1628167280000|2021-08-05 12:41:20|1788.5||1789||1789||1788.5||0
1628167300000|2021-08-05 12:41:40|1788.5||1788.5||1788.5||1788.5||0
1628167310000|2021-08-05 12:41:50|1788|1787.5|1787.5|1786.5|1788|1787.5|1787.5|1786.5|613
1628167320000|2021-08-05 12:42:00||1787||1787||1787||1787|0
1628167400000|2021-08-05 12:43:20||1786||1786.5||1786.5||1786|19
1628167430000|2021-08-05 12:43:50|||||||||780
1628167450000|2021-08-05 12:44:10|||||||||98
1628167560000|2021-08-05 12:46:00|1787|1786|1787|1786|1787|1786|1787|1785.5|1139
1628167570000|2021-08-05 12:46:10|1786.5|1785.5|1786|1785.5|1786.5|1786|1786|1785.5|131
1628167580000|2021-08-05 12:46:20|1786.5|1786|1786.5|1785.5|1786.5|1786|1786.5|1785.5|247
1628167610000|2021-08-05 12:46:50|||||||||100
1628167670000|2021-08-05 12:47:50|1786||1786.5||1786.5||1786||278
1628167680000|2021-08-05 12:48:00|1786|1785|1785.5|1784|1786.5|1785|1785.5|1784|485
1628167700000|2021-08-05 12:48:20|1785||1785||1785||1785||233
1628167710000|2021-08-05 12:48:30|1785.5|1784.5|1786|1785.5|1786|1785.5|1785.5|1784|1089
1628167740000|2021-08-05 12:49:00||1785||1785.5||1785.5||1785|757
1628167750000|2021-08-05 12:49:10|||||||||21
1628167790000|2021-08-05 12:49:50|1786.5|1786|1786.5|1785.5|1786.5|1786|1786.5|1785.5|76
1628167800000|2021-08-05 12:50:00|1786|1785|1786|1785|1786|1785|1786|1785|95
1628167880000|2021-08-05 12:51:20|1785.5|1785.5|1784.5|1783.5|1785.5|1785.5|1784|1783|612
1628167890000|2021-08-05 12:51:30|1785.5|1784|1785.5|1784.5|1785.5|1784.5|1785|1784|13
1628167910000|2021-08-05 12:51:50|1786|1785|1786|1785|1786|1785.5|1786|1785|429
1628167920000|2021-08-05 12:52:00|1786.5||1786||1786.5||1786||0
1628167950000|2021-08-05 12:52:30|1785.5||1786||1786||1785.5||0
1628167980000|2021-08-05 12:53:00|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|101
1628168000000|2021-08-05 12:53:20||1784.5||1784.5||1784.5||1784.5|0
1628168010000|2021-08-05 12:53:30|1785.5|1784|1785.5|1785|1785.5|1785|1785.5|1784|285
1628168030000|2021-08-05 12:53:50|||||||||17
1628168080000|2021-08-05 12:54:40|1786|1785.5|1787|1785.5|1787|1786|1786|1785.5|1618
1628168090000|2021-08-05 12:54:50|1786.5|1785|1786|1784.5|1786.5|1785|1786|1784.5|981
1628168100000|2021-08-05 12:55:00|1785.5||1785.5||1785.5||1785.5||0
1628168140000|2021-08-05 12:55:40|1785||1785.5||1785.5||1785||0
1628168160000|2021-08-05 12:56:00|1786|1785|1786|1785|1786|1785.5|1786|1785|370
1628168210000|2021-08-05 12:56:50|1785.5|1784.5|1785|1784|1786|1784.5|1785|1784|469
1628168340000|2021-08-05 12:59:00|1784.5|1783.5|1784.5|1783.5|1784.5|1784|1784.5|1783.5|188
1628168360000|2021-08-05 12:59:20|1784|1783|1783.5|1782|1784.5|1783|1783|1782|312
1628168380000|2021-08-05 12:59:40||1782.5||1782.5||1782.5||1782|0
1628168390000|2021-08-05 12:59:50|1783|1782|1783.5|1782|1783.5|1782|1783|1782|9
1628168410000|2021-08-05 13:00:10|1783|1781.5|1782.5|1781|1783|1781.5|1782.5|1780.5|171
1628168420000|2021-08-05 13:00:20|1782|1780.5|1782.5|1781|1782.5|1781|1781.5|1780.5|402
1628168430000|2021-08-05 13:00:30|1782|1781.5|1782.5|1781.5|1782.5|1781.5|1782|1781|309
1628168450000|2021-08-05 13:00:50|1782|1781|1781.5|1780|1782.5|1782|1781.5|1780|3422
1628168500000|2021-08-05 13:01:40|1781|1779.5|1780.5|1779|1781|1779.5|1780.5|1779|387
1628168520000|2021-08-05 13:02:00|1780|1778.5|1779|1778.5|1780|1778.5|1779|1778|430
1628168530000|2021-08-05 13:02:10|1779.5|1779|1779.5|1778.5|1779.5|1779|1779.5|1778.5|257
1628168540000|2021-08-05 13:02:20|1779|1778|1780.5|1779.5|1780.5|1779.5|1778.5|1777.5|1184
1628168570000|2021-08-05 13:02:50|||||||||2
1628168580000|2021-08-05 13:03:00||1779||1779||1779||1779|0
1628168590000|2021-08-05 13:03:10||1778.5||1778.5||1778.5||1778.5|0
1628168600000|2021-08-05 13:03:20|1780|1778|1778|1777.5|1780|1778|1778|1777.5|493
1628168610000|2021-08-05 13:03:30|1777.5|1776.5|1777|1775.5|1777.5|1776.5|1777|1775.5|821
1628168620000|2021-08-05 13:03:40|1776.5||1776.5||1776.5||1776.5||0
1628168640000|2021-08-05 13:04:00|1776|1775|1776.5|1775|1776.5|1775|1776|1775|170
1628168660000|2021-08-05 13:04:20|1777|1775.5|1777|1776|1777.5|1777|1776.5|1775.5|3028
1628168680000|2021-08-05 13:04:40||1776.5||1776.5||1776.5||1776.5|0
1628168690000|2021-08-05 13:04:50|1776.5|1776|1777|1776|1777|1776|1776.5|1776|236
1628168700000|2021-08-05 13:05:00|1776.5|1775.5|1776.5|1775|1776.5|1775.5|1775.5|1775|492
1628168720000|2021-08-05 13:05:20||1775.5||1775.5||1775.5||1775.5|0
1628168730000|2021-08-05 13:05:30|1776|1775|1775|1773.5|1776|1775|1775|1773.5|1332
1628168740000|2021-08-05 13:05:40||1774||1774||1774||1774|0
1628168750000|2021-08-05 13:05:50|||||||||263
1628168760000|2021-08-05 13:06:00|1774.5|1773.5|1775|1774|1775|1774|1774|1773.5|776
1628168770000|2021-08-05 13:06:10|1774.5|1773.5|1774.5|1773|1774.5|1773.5|1773.5|1773|507
1628168780000|2021-08-05 13:06:20|||||||||294
1628168820000|2021-08-05 13:07:00|1775|1773.5|1775|1774|1775.5|1774.5|1775|1773.5|1006
1628168850000|2021-08-05 13:07:30|1774.5|1773.5|1774.5|1773|1774.5|1773.5|1774.5|1773|448
1628168890000|2021-08-05 13:08:10|1774|1772.5|1773.5|1772|1774|1772.5|1773.5|1772|80
1628168920000|2021-08-05 13:08:40|||||||||300
1628168960000|2021-08-05 13:09:20|1773|1771.5|1773|1771.5|1773|1771.5|1772.5|1771.5|476
1628168980000|2021-08-05 13:09:40|1772.5||1772.5||1772.5||1772.5||0
1628169000000|2021-08-05 13:10:00|1772|1771|1772|1770.5|1772|1771|1770.5|1770|1874
1628169010000|2021-08-05 13:10:10||1771||1771||1771||1771|293
1628169040000|2021-08-05 13:10:40|||||||||928
1628169060000|2021-08-05 13:11:00|1772.5|1771.5|1772|1770.5|1772.5|1771.5|1772|1770.5|1922
1628169120000|2021-08-05 13:12:00|1771.5|1770|1770|1768.5|1771.5|1770|1769.5|1768.5|1311
1628169130000|2021-08-05 13:12:10|1769.5||1769.5||1769.5||1769.5||35
1628169140000|2021-08-05 13:12:20|||||||||29
1628169150000|2021-08-05 13:12:30|1770|1769|1772|1770|1772|1770.5|1770|1768.5|1407
1628169190000|2021-08-05 13:13:10|||||||||103
1628169210000|2021-08-05 13:13:30|1771.5|1771|1771|1769.5|1771.5|1771|1771|1769.5|611
1628169240000|2021-08-05 13:14:00|1770.5|1769|1768.5|1767.5|1770.5|1769|1768.5|1767.5|452
1628169250000|2021-08-05 13:14:10|1768|1767|1767.5|1766|1768|1767|1767.5|1765.5|231
1628169260000|2021-08-05 13:14:20|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765|29
1628169280000|2021-08-05 13:14:40|1766.5||1766.5||1766.5||1766.5||0
1628169290000|2021-08-05 13:14:50|1766|1765|1766|1765|1766|1765|1766|1765|0
1628169300000|2021-08-05 13:15:00|1766.5|1765.5|1767|1765.5|1767|1765.5|1766.5|1765.5|818
1628169310000|2021-08-05 13:15:10|||||||||1
1628169320000|2021-08-05 13:15:20|||||||||411
1628169330000|2021-08-05 13:15:30|1766.5||1766.5||1766.5||1766.5||140
1628169340000|2021-08-05 13:15:40|||||||||1
1628169360000|2021-08-05 13:16:00|1767|1766|1766.5|1765.5|1767|1766.5|1766.5|1765.5|660
1628169370000|2021-08-05 13:16:10||1765||1765||1765||1765|335
1628169400000|2021-08-05 13:16:40|1766||1766||1766||1766||0
1628169430000|2021-08-05 13:17:10|1765.5|1765.5|1767.5|1766.5|1767.5|1766.5|1765.5|1765.5|2176
1628169450000|2021-08-05 13:17:30|||||||||36
1628169490000|2021-08-05 13:18:10|1767|1766|1767|1765.5|1767|1766|1766|1765.5|295
1628169500000|2021-08-05 13:18:20|1766.5||1766.5||1766.5||1766.5||0
1628169510000|2021-08-05 13:18:30|1766||1766||1766||1766||0
1628169520000|2021-08-05 13:18:40|1766.5|1766|1767.5|1766.5|1767.5|1766.5|1766.5|1766|1320
1628169530000|2021-08-05 13:18:50|1767|1766|1767|1766|1767|1766|1767|1766|11
1628169540000|2021-08-05 13:19:00|||||||||142
1628169570000|2021-08-05 13:19:30|1766.5|1765.5|1767|1765.5|1767|1765.5|1766|1765.5|143
1628169590000|2021-08-05 13:19:50|1767.5|1766|1768|1767|1768|1767|1767.5|1766|766
1628169600000|2021-08-05 13:20:00|||||||||101
1628169620000|2021-08-05 13:20:20|||||||||92
1628169660000|2021-08-05 13:21:00|1767.5|1766.5|1765.5|1765|1767.5|1766.5|1765.5|1765|1415
1628169670000|2021-08-05 13:21:10|1766||1766||1766||1766||299
1628169730000|2021-08-05 13:22:10|||||||||345
1628169740000|2021-08-05 13:22:20|1765.5|1764.5|1765.5|1763.5|1765.5|1764.5|1765.5|1763.5|522
1628169750000|2021-08-05 13:22:30|1764.5|1764|1765.5|1764|1765.5|1764|1764|1764|877
1628169760000|2021-08-05 13:22:40|||||||||14
1628169790000|2021-08-05 13:23:10|1766|1764.5|1766.5|1765.5|1766.5|1765.5|1766|1764.5|1281
1628169800000|2021-08-05 13:23:20|1767|1766|1768|1767|1768|1767|1767|1766|642
1628169820000|2021-08-05 13:23:40|1767.5|1767.5|1769.5|1768|1770|1768|1767.5|1767.5|1745
1628169830000|2021-08-05 13:23:50|1769|1767.5|1769|1767.5|1769|1767.5|1769|1767.5|18
1628169840000|2021-08-05 13:24:00|1768.5|1767|1768|1766.5|1768.5|1767|1767|1766.5|1399
1628169860000|2021-08-05 13:24:20|1768.5|1767|1768|1767|1769|1767|1768|1767|0
1628169880000|2021-08-05 13:24:40|||||||||358
1628169920000|2021-08-05 13:25:20|1768.5|1767.5|1769.5|1768|1769.5|1768|1768.5|1767.5|348
1628169950000|2021-08-05 13:25:50|1769|1768.5|1769|1768|1769.5|1769|1769|1768|1066
1628169960000|2021-08-05 13:26:00|1768.5|1767.5|1767.5|1766.5|1768.5|1767.5|1767.5|1766.5|1486
1628170010000|2021-08-05 13:26:50|1768|1767|1769|1768|1769|1768|1768|1767|812
1628170020000|2021-08-05 13:27:00|1768.5||1769||1769||1768.5||11
1628170040000|2021-08-05 13:27:20|||||||||457
1628170090000|2021-08-05 13:28:10|1768.5|1768.5|1770|1768.5|1770|1768.5|1768.5|1768.5|1763
1628170140000|2021-08-05 13:29:00|||||||||355
1628170190000|2021-08-05 13:29:50|||||||||76
1628170200000|2021-08-05 13:30:00|1769.5||1769.5||1769.5||1769.5||0
1628170210000|2021-08-05 13:30:10|1770|1769|1769|1768|1770|1769.5|1769|1768|1821
1628170220000|2021-08-05 13:30:20|1769.5|1768.5|1768.5|1768|1769.5|1768.5|1768.5|1768|42
1628170230000|2021-08-05 13:30:30|1769|1768.5|1769.5|1768.5|1770.5|1769.5|1769|1768|523
1628170240000|2021-08-05 13:30:40|1770|1769|1770.5|1769.5|1770.5|1769.5|1770|1769|131
1628170260000|2021-08-05 13:31:00|1770|1769|1770|1768.5|1770|1769|1770|1768.5|636
1628170270000|2021-08-05 13:31:10|1769.5|1768|1768|1767|1769.5|1768|1768|1767|769
1628170300000|2021-08-05 13:31:40|1767.5|1766.5|1767|1766|1767.5|1767|1767|1766|434
1628170310000|2021-08-05 13:31:50||1766.5||1766.5||1766.5||1766.5|0
1628170320000|2021-08-05 13:32:00||1765.5||1765.5||1765.5||1765|399
1628170330000|2021-08-05 13:32:10|1766.5|1765|1766.5|1765.5|1766.5|1766|1766.5|1765|0
1628170340000|2021-08-05 13:32:20|||||||||14
1628170360000|2021-08-05 13:32:40|1766|1766.5|1767.5|1766.5|1767.5|1766.5|1766|1765.5|3477
1628170370000|2021-08-05 13:32:50|1768|1767|1770.5|1769|1770.5|1769|1768|1766.5|2913
1628170380000|2021-08-05 13:33:00|1770|1768.5|1769.5|1768.5|1770|1769|1769.5|1768.5|267
1628170390000|2021-08-05 13:33:10|1770|1769|1770.5|1769|1770.5|1769.5|1769.5|1769|289
1628170400000|2021-08-05 13:33:20|1770|1768.5|1770.5|1769|1770.5|1769|1770|1768.5|0
1628170410000|2021-08-05 13:33:30|1769.5|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|202
1628170420000|2021-08-05 13:33:40||1769||1768.5||1769||1768.5|125
1628170430000|2021-08-05 13:33:50|1770.5|1769.5|1770|1768.5|1770.5|1769.5|1770|1768.5|279
1628170440000|2021-08-05 13:34:00|1769.5|1769|1771.5|1770|1771.5|1770|1769.5|1769|1502
1628170450000|2021-08-05 13:34:10|1771|1770.5|1771|1770|1771|1770.5|1771|1770|439
1628170500000|2021-08-05 13:35:00|1770.5||1771||1771||1770.5||129
1628170510000|2021-08-05 13:35:10|1771.5|1770.5|1773|1771.5|1773.5|1771.5|1771.5|1770|1004
1628170520000|2021-08-05 13:35:20||1772||1772||1772||1772|205
1628170540000|2021-08-05 13:35:40|1773.5|1772.5|1776|1775|1776.5|1775.5|1773.5|1772|21836
1628170550000|2021-08-05 13:35:50|1775.5|1774.5|1775.5|1774|1775.5|1774.5|1775.5|1774|371
1628170560000|2021-08-05 13:36:00|1776|1775|1776|1775|1776|1775.5|1775.5|1774.5|11104
1628170590000|2021-08-05 13:36:30|1776.5|1775.5|1776.5|1775.5|1776.5|1776|1776.5|1775.5|883
1628170600000|2021-08-05 13:36:40|1777|1776.5|1777|1776.5|1777|1776.5|1777|1776.5|17
1628170630000|2021-08-05 13:37:10|1777.5|1777|1779.5|1778|1779.5|1778|1777.5|1777|1438
1628170640000|2021-08-05 13:37:20|1779|1777.5|1778.5|1776.5|1779|1777.5|1777.5|1776|978
1628170650000|2021-08-05 13:37:30||1777||1777||1777||1777|0
1628170660000|2021-08-05 13:37:40|1779|1777.5|1779.5|1778.5|1779.5|1778.5|1779|1777.5|283
1628170680000|2021-08-05 13:38:00|1779|1778|1778.5|1777.5|1779|1778|1778.5|1777.5|1001
1628170690000|2021-08-05 13:38:10|1778|1777|1777|1775.5|1778|1777|1777|1775.5|545
1628170700000|2021-08-05 13:38:20|1776.5|1774.5|1775.5|1774|1776.5|1774.5|1775.5|1773.5|0
1628170710000|2021-08-05 13:38:30|1775||1775||1775||1775||0
1628170720000|2021-08-05 13:38:40|1775.5|1773.5|1776|1775|1776.5|1775|1775.5|1773.5|1968
1628170790000|2021-08-05 13:39:50|1775.5|1774.5|1775.5|1774.5|1776|1774.5|1774.5|1774|1296
1628170800000|2021-08-05 13:40:00|1775||1775.5||1775.5||1775||48
1628170820000|2021-08-05 13:40:20|||||||||133
1628170860000|2021-08-05 13:41:00|1776.5|1775|1779.5|1778|1780|1778|1776|1775|3185
1628170900000|2021-08-05 13:41:40||1778.5||1778.5||1778.5||1778.5|0
1628170940000|2021-08-05 13:42:20|||||||||100
1628170950000|2021-08-05 13:42:30|1780|1779|1782|1781|1782|1781|1780|1779|3233
1628170960000|2021-08-05 13:42:40|||||||||75
1628170970000|2021-08-05 13:42:50|1782.5|1781.5|1784|1782.5|1784|1782.5|1782.5|1781.5|1275
1628170980000|2021-08-05 13:43:00|1783.5|1782|1783|1781|1783.5|1782|1783|1781|764
1628170990000|2021-08-05 13:43:10|1782.5|1780.5|1783.5|1781.5|1783.5|1781.5|1781.5|1780|1570
1628171030000|2021-08-05 13:43:50|||||||||1712
1628171040000|2021-08-05 13:44:00|1783||1783.5||1783.5||1783||126
1628171060000|2021-08-05 13:44:20|1784|1782|1785|1783.5|1785|1783.5|1784|1782|1651
1628171080000|2021-08-05 13:44:40|1784.5||1784.5||1784.5||1784.5||0
1628171090000|2021-08-05 13:44:50|1784|1783|1784|1783|1784|1783|1784|1783|292
1628171100000|2021-08-05 13:45:00|1783.5|1782.5|1782|1781|1783.5|1782.5|1782|1781|1091
1628171110000|2021-08-05 13:45:10|||||||||141
1628171120000|2021-08-05 13:45:20|1781.5|1780.5|1781|1780|1781.5|1780.5|1781|1780|542
1628171130000|2021-08-05 13:45:30|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780|383
1628171140000|2021-08-05 13:45:40||1780||1780||1780.5||1780|0
1628171150000|2021-08-05 13:45:50||1780.5||1780.5||1780.5||1780.5|0
1628171160000|2021-08-05 13:46:00|1781|1780|1781|1780|1781.5|1780.5|1781|1779|758
1628171180000|2021-08-05 13:46:20|1780.5|1779.5|1780|1778.5|1780.5|1779.5|1780|1778.5|337
1628171200000|2021-08-05 13:46:40|1779.5|1779|1780|1779|1780.5|1779.5|1779.5|1779|1285
1628171210000|2021-08-05 13:46:50||1778.5||1779||1779||1778.5|0
1628171220000|2021-08-05 13:47:00|1780.5|1778.5|1783|1781|1783|1781|1780.5|1778.5|2274
1628171230000|2021-08-05 13:47:10||1781.5||1781.5||1781.5||1781.5|460
1628171250000|2021-08-05 13:47:30||1782||1782||1782||1782|0
1628171260000|2021-08-05 13:47:40|||||||||19
1628171270000|2021-08-05 13:47:50|1784|1782.5|1782.5|1782|1784.5|1783|1782.5|1782|818
1628171280000|2021-08-05 13:48:00|1782|1781.5|1782.5|1781.5|1782.5|1782|1782|1781.5|453
1628171290000|2021-08-05 13:48:10|1782||1782.5||1782.5||1782||735
1628171300000|2021-08-05 13:48:20|||||||||45
1628171320000|2021-08-05 13:48:40|1782|1781|1781.5|1780.5|1782.5|1781.5|1781.5|1780.5|676
1628171340000|2021-08-05 13:49:00|1781|1780|1781|1780|1781|1780|1780.5|1780|500
1628171390000|2021-08-05 13:49:50|||||||||127
1628171400000|2021-08-05 13:50:00|||||||||460
1628171420000|2021-08-05 13:50:20|||||||||282
1628171430000|2021-08-05 13:50:30|1780.5|1780.5|1781|1780|1781|1780.5|1780.5|1780|2374
1628171440000|2021-08-05 13:50:40|1781.5|1780.5|1781|1780|1781.5|1780.5|1781|1780|275
1628171450000|2021-08-05 13:50:50|1780.5|1779.5|1780.5|1779.5|1781|1779.5|1780|1779|701
1628171500000|2021-08-05 13:51:40||1780||1779.5||1780||1779.5|359
1628171580000|2021-08-05 13:53:00|1781|1780|1781.5|1780.5|1781.5|1780.5|1781|1780|3342
1628171590000|2021-08-05 13:53:10|||||||||170
1628171610000|2021-08-05 13:53:30|||||||||1320
1628171620000|2021-08-05 13:53:40|1782|1781|1782.5|1782|1782.5|1782|1781.5|1781|1164
1628171640000|2021-08-05 13:54:00|1783|1782.5|1782|1781|1783.5|1782.5|1782|1781|1126
1628171660000|2021-08-05 13:54:20|1783|1781.5|1782.5|1781.5|1783|1781.5|1782.5|1781|42
1628171670000|2021-08-05 13:54:30|1782|1781|1782|1781|1782|1781|1782|1781|24
1628171690000|2021-08-05 13:54:50|1781.5|1780.5|1780.5|1779.5|1781.5|1780.5|1780.5|1779.5|1250
1628171700000|2021-08-05 13:55:00|1781|1780|1781.5|1780|1782|1781|1781|1780|677
1628171720000|2021-08-05 13:55:20|1781||1781||1781||1781||2
1628171740000|2021-08-05 13:55:40|||||||||350
1628171750000|2021-08-05 13:55:50|1781.5|1780.5|1783.5|1782.5|1783.5|1782.5|1781.5|1780|3344
1628171760000|2021-08-05 13:56:00|1782.5|1782|1782.5|1782|1782.5|1782|1782.5|1782|160
1628171770000|2021-08-05 13:56:10|||||||||46
1628171790000|2021-08-05 13:56:30|1783|1782.5|1783.5|1782.5|1783.5|1782.5|1783|1782.5|361
1628171800000|2021-08-05 13:56:40|1784||1784||1784||1784||51
1628171810000|2021-08-05 13:56:50|1783.5||1783.5||1783.5||1783.5||0
1628171850000|2021-08-05 13:57:30|1783|1782|1782|1781|1783|1782|1782|1781|2174
1628171860000|2021-08-05 13:57:40||1781.5||1781.5||1781.5||1781.5|43
1628171870000|2021-08-05 13:57:50||1781||1781||1781||1781|59
1628171880000|2021-08-05 13:58:00|1781.5|1780.5|1781.5|1780|1781.5|1781|1780.5|1779.5|1259
1628171900000|2021-08-05 13:58:20|1781|1779.5|1779|1778|1781|1779.5|1778.5|1778|2135
1628171910000|2021-08-05 13:58:30|1779.5|1777.5|1779.5|1778|1779.5|1778.5|1779.5|1777.5|365
1628171920000|2021-08-05 13:58:40|1780|1778.5|1781|1779.5|1781.5|1780.5|1780|1778.5|735
1628171930000|2021-08-05 13:58:50|||||||||420
1628171940000|2021-08-05 13:59:00|1780.5||1780.5||1780.5||1780.5||0
1628171950000|2021-08-05 13:59:10|1780|1779|1780|1779|1780.5|1779.5|1780|1778.5|256
1628171960000|2021-08-05 13:59:20|||||||||14
1628171970000|2021-08-05 13:59:30|1781|1779.5|1781.5|1780|1781.5|1780.5|1780.5|1779.5|2381
1628172050000|2021-08-05 14:00:50|1781|1779.5|1778.5|1778|1781|1779.5|1778.5|1778|1182
1628172060000|2021-08-05 14:01:00|1778|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|141
1628172080000|2021-08-05 14:01:20|1778|1777|1777|1776|1778|1777|1777|1776|351
1628172090000|2021-08-05 14:01:30|1776.5|1775.5|1776.5|1775|1776.5|1775.5|1775.5|1774.5|835
1628172100000|2021-08-05 14:01:40|1776|1774.5|1776|1774.5|1776|1774.5|1776|1774.5|0
1628172110000|2021-08-05 14:01:50|1775.5|1775|1776|1774.5|1776|1775|1775.5|1774.5|315
1628172120000|2021-08-05 14:02:00|1775.5||1776||1776||1775.5||0
1628172140000|2021-08-05 14:02:20|1776.5|1775|1776.5|1775.5|1776.5|1776|1776.5|1775|1850
1628172160000|2021-08-05 14:02:40|||||||||58
1628172200000|2021-08-05 14:03:20|1776|1775|1776|1774.5|1776|1775|1774.5|1773.5|1444
1628172210000|2021-08-05 14:03:30|1775.5|1774|1775|1773.5|1775.5|1774|1775|1773.5|202
1628172220000|2021-08-05 14:03:40|1774.5||1775||1775||1774.5||0
1628172280000|2021-08-05 14:04:40|||||||||55
1628172290000|2021-08-05 14:04:50|||||||||413
1628172300000|2021-08-05 14:05:00|1774.5||1774||1774.5||1774||250
1628172360000|2021-08-05 14:06:00|1773.5|1773|1774|1773.5|1774.5|1774|1773.5|1773|1935
1628172370000|2021-08-05 14:06:10||1773||1773||1773||1773|655
1628172390000|2021-08-05 14:06:30|1773.5|1773.5|1774|1773|1774|1773.5|1773|1772.5|1794
1628172400000|2021-08-05 14:06:40|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|0
1628172430000|2021-08-05 14:07:10|1773|1772|1772|1771|1773|1772|1772|1770.5|1794
1628172460000|2021-08-05 14:07:40|1771.5|1770.5|1772|1771|1772|1771|1771|1770.5|252
1628172470000|2021-08-05 14:07:50|1772.5|1771.5|1774.5|1773|1775|1773.5|1772.5|1771.5|2664
1628172480000|2021-08-05 14:08:00|||||||||2790
1628172510000|2021-08-05 14:08:30|1774||1774||1774||1774||0
1628172530000|2021-08-05 14:08:50|1774.5||1774.5||1774.5||1774.5||279
1628172540000|2021-08-05 14:09:00|1774|1773.5|1775|1774|1775|1774|1774|1773.5|1707
1628172630000|2021-08-05 14:10:30|||||||||4
1628172640000|2021-08-05 14:10:40|1774.5|1773.5|1775.5|1775|1775.5|1775|1774|1773.5|3963
1628172660000|2021-08-05 14:11:00|1775|1774.5|1775|1774|1775.5|1774.5|1775|1774|1541
1628172670000|2021-08-05 14:11:10|1775.5|1774.5|1776|1775|1776|1775.5|1775.5|1774|2150
1628172690000|2021-08-05 14:11:30|||||||||80
1628172750000|2021-08-05 14:12:30||1775.5||1775.5||1775.5||1775.5|0
1628172770000|2021-08-05 14:12:50|1775.5|1775|1775|1774.5|1775.5|1775|1775|1774|815
1628172780000|2021-08-05 14:13:00|1775.5|1775|1775.5|1775|1776|1775|1775.5|1775|591
1628172790000|2021-08-05 14:13:10|||||||||175
1628172800000|2021-08-05 14:13:20|1776|1775.5|1776|1775.5|1776|1775.5|1776|1775.5|552
1628172810000|2021-08-05 14:13:30|1775.5|1775|1775.5|1775|1775.5|1775|1775.5|1774.5|590
1628172820000|2021-08-05 14:13:40||1774.5||1774.5||1774.5||1774.5|42
1628172880000|2021-08-05 14:14:40|1776|1775|1777|1776|1777|1776|1776|1775|1559
1628172890000|2021-08-05 14:14:50|||||||||49
1628172960000|2021-08-05 14:16:00|1777.5|1776.5|1779|1778|1779.5|1778|1777.5|1776.5|1583
1628172970000|2021-08-05 14:16:10|1778.5||1778.5||1778.5||1778.5||0
1628173000000|2021-08-05 14:16:40|1778|1777.5|1778|1777|1778|1777.5|1778|1777|674
1628173030000|2021-08-05 14:17:10|1777.5||1778||1778||1777.5||89
1628173060000|2021-08-05 14:17:40|||||||||100
1628173100000|2021-08-05 14:18:20|1777.5||1777.5||1777.5||1777.5||0
1628173120000|2021-08-05 14:18:40|||||||||247
1628173130000|2021-08-05 14:18:50|1778|1777.5|1778.5|1777.5|1779|1778|1778|1777.5|1549
1628173140000|2021-08-05 14:19:00|1779||1778||1779||1778||0
1628173150000|2021-08-05 14:19:10|1778.5|1778|1778.5|1777.5|1778.5|1778|1778.5|1777.5|255
1628173170000|2021-08-05 14:19:30|1778|1777|1779|1777.5|1779|1777.5|1777.5|1777|4167
1628173180000|2021-08-05 14:19:40|1778.5|1778|1778.5|1778|1779|1778.5|1778.5|1777.5|806
1628173200000|2021-08-05 14:20:00|1779|1778.5|1780|1779|1780|1779|1778.5|1778|1397
1628173240000|2021-08-05 14:20:40||1779.5||1779.5||1779.5||1779.5|0
1628173250000|2021-08-05 14:20:50|1780.5|1780|1781.5|1780.5|1781.5|1780.5|1780.5|1780|522
1628173260000|2021-08-05 14:21:00|1781|1780|1780|1779.5|1781.5|1780|1780|1779.5|1398
1628173280000|2021-08-05 14:21:20|1780.5||1780||1780.5||1780||0
1628173290000|2021-08-05 14:21:30|1779.5|1779|1780.5|1779.5|1780.5|1779.5|1779.5|1779|999
1628173310000|2021-08-05 14:21:50|1781|1780|1781|1780.5|1781|1780.5|1781|1779.5|1166
1628173320000|2021-08-05 14:22:00|1780.5|1780|1781.5|1780|1781.5|1780.5|1780.5|1780|722
1628173330000|2021-08-05 14:22:10|1781||1781||1781||1781||0
1628173350000|2021-08-05 14:22:30|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|870
1628173360000|2021-08-05 14:22:40|1782|1781|1782|1780.5|1782.5|1781.5|1781.5|1780.5|509
1628173410000|2021-08-05 14:23:30|1781.5|1781|1780.5|1779.5|1781.5|1781|1780|1779.5|3733
1628173440000|2021-08-05 14:24:00|1780|1779|1779.5|1779|1780|1779|1779.5|1779|306
1628173450000|2021-08-05 14:24:10|1780|1778.5|1780|1779|1780|1779|1779.5|1778.5|2600
1628173480000|2021-08-05 14:24:40|||||||||2
1628173490000|2021-08-05 14:24:50|1780.5|1779.5|1780.5|1780|1780.5|1780|1780.5|1779.5|137
1628173500000|2021-08-05 14:25:00|1780|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779|662
1628173510000|2021-08-05 14:25:10|||||||||186
1628173520000|2021-08-05 14:25:20||1780||1779.5||1780||1779.5|507
1628173530000|2021-08-05 14:25:30||1780||1779.5||1780||1779.5|294
1628173550000|2021-08-05 14:25:50|1781|1780|1782|1781|1782.5|1781.5|1781|1779.5|3252
1628173560000|2021-08-05 14:26:00|1782.5|1781.5|1782|1781|1782.5|1781.5|1782|1781|295
1628173570000|2021-08-05 14:26:10|1781.5|1780.5|1780.5|1779.5|1782|1780.5|1780.5|1779.5|1387
1628173590000|2021-08-05 14:26:30|||||||||1
1628173620000|2021-08-05 14:27:00|1780|1779|1778.5|1777.5|1780|1779.5|1778.5|1777.5|1483
1628173680000|2021-08-05 14:28:00|1779|1778|1780|1779|1780|1779.5|1779|1778|1948
1628173700000|2021-08-05 14:28:20|||||||||40
1628173710000|2021-08-05 14:28:30|1780.5|1779.5|1781.5|1781|1781.5|1781|1780.5|1779.5|810
1628173730000|2021-08-05 14:28:50|1782|1781.5|1782.5|1781.5|1783|1781.5|1782|1781.5|317
1628173740000|2021-08-05 14:29:00|1782||1782.5||1782.5||1782||191
1628173750000|2021-08-05 14:29:10||1782||1781.5||1782||1781.5|227
1628173790000|2021-08-05 14:29:50|||||||||70
1628173840000|2021-08-05 14:30:40|1783|1782|1784.5|1783|1785|1783|1783|1782|1936
1628173860000|2021-08-05 14:31:00|1784|1782.5|1783.5|1782.5|1784|1782.5|1783.5|1782.5|191
1628173870000|2021-08-05 14:31:10|||||||||558
1628173890000|2021-08-05 14:31:30|1783|1783|1783|1782.5|1783|1783|1783|1782.5|125
1628173930000|2021-08-05 14:32:10|1783.5|1783|1784.5|1783.5|1784.5|1783.5|1783.5|1783|854
1628173970000|2021-08-05 14:32:50|||||||||6
1628173990000|2021-08-05 14:33:10|1785|1784|1785|1784.5|1785.5|1785|1785|1784|1362
1628174020000|2021-08-05 14:33:40|1785.5|1785|1786|1785|1786|1785.5|1785.5|1785|739
1628174040000|2021-08-05 14:34:00|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|0
1628174050000|2021-08-05 14:34:10|1787|1786|1787|1786|1787|1786|1787|1786|606
1628174060000|2021-08-05 14:34:20|1786.5|1785.5|1787|1786|1787|1786|1786|1785|877
1628174080000|2021-08-05 14:34:40|||||||||207
1628174090000|2021-08-05 14:34:50||1786.5||1786.5||1786.5||1786|313
1628174100000|2021-08-05 14:35:00|||||||||263
1628174110000|2021-08-05 14:35:10|1787.5|1787|1788.5|1788|1788.5|1788|1787|1786.5|1095
1628174120000|2021-08-05 14:35:20|||||||||100
1628174150000|2021-08-05 14:35:50|1789|1788.5|1789.5|1788.5|1790|1788.5|1789|1788|110
1628174160000|2021-08-05 14:36:00|1789|1788|1788.5|1788|1789.5|1788.5|1788.5|1788|1583
1628174170000|2021-08-05 14:36:10|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787.5|560
1628174190000|2021-08-05 14:36:30|1788|1787|1786.5|1785.5|1788|1787|1785.5|1785|2484
1628174200000|2021-08-05 14:36:40|1786|1786|1787.5|1786.5|1787.5|1786.5|1786|1785|1442
1628174210000|2021-08-05 14:36:50|||||||||150
1628174250000|2021-08-05 14:37:30|1787||1787.5||1787.5||1787||125
1628174260000|2021-08-05 14:37:40|1788|1787|1788.5|1787.5|1788.5|1787.5|1787.5|1787|1327
1628174270000|2021-08-05 14:37:50|1788|1787|1788|1787|1788|1787|1788|1787|399
1628174280000|2021-08-05 14:38:00||1786.5||1786.5||1786.5||1786.5|66
1628174310000|2021-08-05 14:38:30|||||||||50
1628174330000|2021-08-05 14:38:50|1787.5|1786|1787|1786|1787.5|1786.5|1786|1784.5|2648
1628174390000|2021-08-05 14:39:50|||||||||69
1628174400000|2021-08-05 14:40:00|1786.5|1785.5|1786.5|1785.5|1787|1785.5|1786|1785|1314
1628174460000|2021-08-05 14:41:00|1787|1786|1788|1787|1788|1787|1787|1786|3478
1628174470000|2021-08-05 14:41:10||1787.5||1787.5||1787.5||1787.5|277
1628174480000|2021-08-05 14:41:20|||||||||14
1628174490000|2021-08-05 14:41:30|||||||||300
1628174500000|2021-08-05 14:41:40|1787.5|1787|1788|1787|1788|1787.5|1787.5|1787|598
1628174510000|2021-08-05 14:41:50|1787.5||1788||1788||1787.5||0
1628174530000|2021-08-05 14:42:10||1787.5||1787.5||1787.5||1787.5|0
1628174550000|2021-08-05 14:42:30|1788.5|1788|1790|1789|1790|1789|1788.5|1788|1795
1628174560000|2021-08-05 14:42:40|1789|1788.5|1789|1788.5|1789|1788.5|1789|1788.5|335
1628174570000|2021-08-05 14:42:50|||||||||12
1628174580000|2021-08-05 14:43:00|1789.5|1789|1790|1789|1790|1789|1789.5|1789|1
1628174590000|2021-08-05 14:43:10|1790.5|1789.5|1792|1791|1792|1791|1790.5|1789.5|931
1628174600000|2021-08-05 14:43:20|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791|1790.5|170
1628174640000|2021-08-05 14:44:00|1791|1790|1789.5|1788.5|1791|1790|1789.5|1788.5|1346
1628174670000|2021-08-05 14:44:30|1789||1789||1789||1789||0
1628174690000|2021-08-05 14:44:50|1788.5|1788|1787.5|1787|1788.5|1788|1787.5|1786.5|421
1628174700000|2021-08-05 14:45:00|1786.5|1786.5|1786|1785|1786.5|1786.5|1786|1784.5|681
1628174710000|2021-08-05 14:45:10|1785.5||1785.5||1786||1785.5||125
1628174720000|2021-08-05 14:45:20|1786||1786||1786||1786||316
1628174730000|2021-08-05 14:45:30||1785.5||1785.5||1785.5||1785.5|1468
1628174740000|2021-08-05 14:45:40|||||||||58
1628174760000|2021-08-05 14:46:00|1786.5|1786|1787|1786|1787|1786.5|1786.5|1786|911
1628174770000|2021-08-05 14:46:10|1786.5|1785.5|1785.5|1784|1786.5|1785.5|1785|1784|518
1628174800000|2021-08-05 14:46:40|1785|1783.5|1783|1782.5|1785.5|1783.5|1783|1782|99
1628174810000|2021-08-05 14:46:50|1783.5|1783|1784|1783|1784|1783|1783.5|1782.5|326
1628174820000|2021-08-05 14:47:00|1785|1783.5|1784.5|1783|1785|1784|1784|1782.5|511
1628174840000|2021-08-05 14:47:20|1784|1783.5|1784.5|1783.5|1785.5|1785|1784|1783.5|3513
1628174860000|2021-08-05 14:47:40|1785.5|1784|1785.5|1784|1785.5|1784|1785.5|1783.5|450
1628174870000|2021-08-05 14:47:50||1784.5||1784.5||1784.5||1784.5|0
1628174880000|2021-08-05 14:48:00|1785|1784|1784.5|1783.5|1785|1784|1784|1783.5|819
1628174890000|2021-08-05 14:48:10|1784||1784.5||1784.5||1784||151
1628174910000|2021-08-05 14:48:30|1784||1784||1784.5||1784||125
1628174940000|2021-08-05 14:49:00|1784.5||1784.5||1784.5||1784||20
1628174970000|2021-08-05 14:49:30|1784||1784||1784.5||1784||114
1628174990000|2021-08-05 14:49:50|||||||||282
1628175000000|2021-08-05 14:50:00|1783.5|1783|1784.5|1783.5|1784.5|1783.5|1783.5|1783|1437
1628175010000|2021-08-05 14:50:10|1784||1784.5||1784.5||1784||329
1628175070000|2021-08-05 14:51:10||1784||1783.5||1784||1783.5|834
1628175150000|2021-08-05 14:52:30|1784|1784|1785.5|1784.5|1785.5|1784.5|1784|1784|2713
1628175160000|2021-08-05 14:52:40|1785|1784|1785|1784|1785|1784|1784|1783.5|920
1628175260000|2021-08-05 14:54:20|||||||||3088
1628175270000|2021-08-05 14:54:30|1785.5|1784.5|1785.5|1784.5|1786|1785|1785.5|1784|2226
1628175280000|2021-08-05 14:54:40|||||||||36
1628175290000|2021-08-05 14:54:50|1785|1785|1785.5|1785|1785.5|1785|1785|1784.5|290
1628175300000|2021-08-05 14:55:00|||||||||206
1628175310000|2021-08-05 14:55:10|1785|1784.5|1783.5|1783|1785|1784.5|1783.5|1783|2520
1628175320000|2021-08-05 14:55:20|||||||||210
1628175330000|2021-08-05 14:55:30|||||||||108
1628175360000|2021-08-05 14:56:00|||||||||18
1628175390000|2021-08-05 14:56:30|1783|1782.5|1783.5|1782|1783.5|1782.5|1783|1782|398
1628175450000|2021-08-05 14:57:30|||||||||1104
1628175480000|2021-08-05 14:58:00|1783||1783.5||1783.5||1783||125
1628175510000|2021-08-05 14:58:30|1783|1782.5|1784.5|1783.5|1784.5|1783.5|1783|1782.5|3326
1628175520000|2021-08-05 14:58:40|1785|1784|1784.5|1784|1785|1784|1784.5|1784|108
1628175530000|2021-08-05 14:58:50|1785||1785||1785||1785||88
1628175540000|2021-08-05 14:59:00|1785.5|1784.5|1785.5|1784.5|1785.5|1785|1785.5|1784.5|298
1628175590000|2021-08-05 14:59:50|||||||||500
1628175600000|2021-08-05 15:00:00|||||||||2
1628175650000|2021-08-05 15:00:50|1786|1785|1786.5|1785.5|1786.5|1786|1786|1785|2110
1628175660000|2021-08-05 15:01:00|1786|1786|1787|1786.5|1787|1786.5|1786|1785.5|1105
1628175670000|2021-08-05 15:01:10|1786.5|1786|1786.5|1785.5|1786.5|1786|1786.5|1785.5|728
1628175700000|2021-08-05 15:01:40|1786|1785|1786|1785|1786|1785|1785.5|1784.5|1070
1628175720000|2021-08-05 15:02:00|1785.5||1785.5||1785.5||1785.5||0
1628175740000|2021-08-05 15:02:20|1785|1784.5|1784.5|1783|1785|1784.5|1784.5|1783|1289
1628175750000|2021-08-05 15:02:30|1784||1784||1784||1784||36
1628175800000|2021-08-05 15:03:20|1783.5|1783.5|1786|1785|1786|1785|1783.5|1783|2559
1628175810000|2021-08-05 15:03:30|1785.5|1785.5|1786.5|1786|1787|1786|1785.5|1785|47
1628175820000|2021-08-05 15:03:40|1786|1785.5|1786|1785|1786.5|1786|1786|1785|595
1628175830000|2021-08-05 15:03:50|1785.5||1785.5||1785.5||1785.5||0
1628175890000|2021-08-05 15:04:50|1786|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|1105
1628175920000|2021-08-05 15:05:20|1786||1786||1786||1786||0
1628175930000|2021-08-05 15:05:30|1786.5|1786|1787|1786|1787|1786|1786.5|1786|654
1628175940000|2021-08-05 15:05:40|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786|492
1628175950000|2021-08-05 15:05:50|1787.5||1787.5||1787.5||1787.5||118
1628175960000|2021-08-05 15:06:00|1787|1786.5|1787|1786|1787|1786.5|1787|1786|1326
1628175990000|2021-08-05 15:06:30|||||||||286
1628176010000|2021-08-05 15:06:50|1787.5|1786.5|1787.5|1786.5|1787.5|1787|1787|1786|1633
1628176040000|2021-08-05 15:07:20|||||||||3
1628176050000|2021-08-05 15:07:30|1787|1786|1787|1786|1787|1786.5|1787|1786|733
1628176060000|2021-08-05 15:07:40|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|24222
1628176070000|2021-08-05 15:07:50|||||||||145
1628176080000|2021-08-05 15:08:00|1786|1785|1786|1785|1786|1785.5|1786|1785|219
1628176100000|2021-08-05 15:08:20|1786.5|1785.5|1787.5|1787|1787.5|1787|1786|1785.5|2295
1628176110000|2021-08-05 15:08:30|1788|1786.5|1788|1787|1788|1787|1788|1786.5|13
1628176120000|2021-08-05 15:08:40|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|125
1628176130000|2021-08-05 15:08:50|||||||||14
1628176140000|2021-08-05 15:09:00|1788|1787|1787.5|1787|1788|1787|1787.5|1787|746
1628176150000|2021-08-05 15:09:10|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787.5|890
1628176160000|2021-08-05 15:09:20|||||||||118
1628176180000|2021-08-05 15:09:40|||||||||55
1628176190000|2021-08-05 15:09:50|||||||||40
1628176200000|2021-08-05 15:10:00|1787.5|1787|1787|1786.5|1788.5|1787.5|1787|1786.5|779
1628176210000|2021-08-05 15:10:10||1786||1786.5||1786.5||1786|161
1628176230000|2021-08-05 15:10:30|1786.5|1786|1787|1786|1787|1786|1786.5|1786|561
1628176240000|2021-08-05 15:10:40|1786.5||1786.5||1786.5||1786.5||0
1628176250000|2021-08-05 15:10:50|1786|1785.5|1786.5|1785|1786.5|1785.5|1786|1785|502
1628176260000|2021-08-05 15:11:00||1785.5||1785||1785.5||1785|62
1628176300000|2021-08-05 15:11:40|1786|1785.5|1786|1785|1786|1785.5|1786|1785|0
1628176310000|2021-08-05 15:11:50|1785.5||1786||1786||1785.5||385
1628176320000|2021-08-05 15:12:00|||||||||205
1628176330000|2021-08-05 15:12:10|1786.5|1785.5|1786.5|1786|1786.5|1786|1786|1785.5|2414
1628176340000|2021-08-05 15:12:20|1787|1786.5|1787.5|1786.5|1787.5|1786.5|1787|1786.5|484
1628176360000|2021-08-05 15:12:40|1786.5|1786|1787.5|1786.5|1787.5|1786.5|1786.5|1786|214
1628176380000|2021-08-05 15:13:00|1787|1786|1787.5|1786|1787.5|1786.5|1787|1786|824
1628176390000|2021-08-05 15:13:10||1786.5||1786||1786.5||1786|0
1628176440000|2021-08-05 15:14:00||1786.5||1786.5||1786.5||1786.5|134
1628176470000|2021-08-05 15:14:30|||||||||166
1628176500000|2021-08-05 15:15:00|1787|1786|1787|1786|1787|1786|1786.5|1785.5|5
1628176510000|2021-08-05 15:15:10|1786.5|1785.5|1786.5|1785|1787|1785.5|1786.5|1785|0
1628176520000|2021-08-05 15:15:20|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|0
1628176530000|2021-08-05 15:15:30|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|0
1628176560000|2021-08-05 15:16:00|1787|1785.5|1785.5|1784.5|1787|1785.5|1785.5|1784.5|73
1628176570000|2021-08-05 15:16:10|1786|1785|1785.5|1784.5|1786|1785|1785.5|1784|302
1628176580000|2021-08-05 15:16:20|1785|1784|1786|1784.5|1786|1784.5|1785|1784|66
1628176590000|2021-08-05 15:16:30|1785.5|1784|1785.5|1784.5|1786|1785|1785.5|1784|103
1628176600000|2021-08-05 15:16:40|1786|1785|1786|1785|1786|1785|1785.5|1784.5|0
1628176610000|2021-08-05 15:16:50|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|0
1628176620000|2021-08-05 15:17:00|||||||||1
1628176630000|2021-08-05 15:17:10|1786|1785|1787|1786|1787|1786|1786|1785|0
1628176640000|2021-08-05 15:17:20|1786.5|1785.5|1787.5|1786|1787.5|1786|1786.5|1785.5|53
1628176650000|2021-08-05 15:17:30|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|0
1628176660000|2021-08-05 15:17:40|1787.5|1786|1787|1785.5|1787.5|1786|1787|1785.5|0
1628176670000|2021-08-05 15:17:50|1787.5|1786|1787.5|1786|1787.5|1786|1787.5|1786|0
1628176680000|2021-08-05 15:18:00|1787|1785.5|1786.5|1785.5|1787.5|1786|1786.5|1785.5|92
1628176690000|2021-08-05 15:18:10|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|0
1628176710000|2021-08-05 15:18:30|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|0
1628176730000|2021-08-05 15:18:50|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|0
1628176740000|2021-08-05 15:19:00|1786|1785|1786.5|1785|1787.5|1786.5|1786|1785|1
1628176750000|2021-08-05 15:19:10|1787.5|1786|1786|1785|1787.5|1786|1786|1785|72
1628176770000|2021-08-05 15:19:30|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|0
1628176780000|2021-08-05 15:19:40|1786|1785|1786|1785|1786.5|1785.5|1786|1785|0
1628176790000|2021-08-05 15:19:50|1786.5|1785.5|1787|1785.5|1787|1786|1786.5|1785|40
1628176800000|2021-08-05 15:20:00|1787.5|1786|1788|1787|1788.5|1787|1787|1786|155
1628176810000|2021-08-05 15:20:10|1787.5|1786.5|1787.5|1786.5|1788|1787|1787|1786|0
1628176820000|2021-08-05 15:20:20|1788|1786|1788|1786.5|1788|1786.5|1787.5|1786|0
1628176830000|2021-08-05 15:20:30|1787.5|1786|1787.5|1786|1787.5|1786|1787.5|1786|115
1628176840000|2021-08-05 15:20:40|1788|1786.5|1787.5|1786|1788|1786.5|1787.5|1786|0
1628176870000|2021-08-05 15:21:10|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|45
1628176880000|2021-08-05 15:21:20|1786|1785|1787|1786|1787.5|1786|1786|1785|7
1628176890000|2021-08-05 15:21:30|1786.5|1785.5|1786|1785|1787|1786|1785.5|1784.5|2
1628176900000|2021-08-05 15:21:40|1786.5|1784.5|1786|1784.5|1786.5|1784.5|1786|1784.5|0
1628176910000|2021-08-05 15:21:50|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|0
1628176920000|2021-08-05 15:22:00|1785.5|1784.5|1786.5|1785|1786.5|1785|1785.5|1784.5|0
1628176950000|2021-08-05 15:22:30|1786|1784.5|1786.5|1785|1786.5|1785|1786|1784.5|0
1628176960000|2021-08-05 15:22:40|1786|1784.5|1786.5|1785|1786.5|1785|1786|1784.5|0
1628176970000|2021-08-05 15:22:50|1786|1784.5|1786|1784.5|1786.5|1785|1786|1784.5|0
1628176980000|2021-08-05 15:23:00|1786.5|1785|1786.5|1785|1786.5|1785|1786|1784.5|0
1628176990000|2021-08-05 15:23:10|1786|1784.5|1785.5|1784.5|1786.5|1785|1785.5|1784.5|0
1628177000000|2021-08-05 15:23:20|1786.5|1785|1786|1784.5|1786.5|1785|1786|1784.5|127
1628177010000|2021-08-05 15:23:30|1785.5|1784|1786|1784.5|1786|1784.5|1785.5|1784|0
1628177020000|2021-08-05 15:23:40|1785.5|1784|1786.5|1785.5|1786.5|1785.5|1785.5|1784|0
1628177030000|2021-08-05 15:23:50|1786|1785|1786|1785|1786|1785|1786|1785|0
1628177040000|2021-08-05 15:24:00|1786.5|1784|1786|1784.5|1786.5|1784.5|1785.5|1784|0
1628177050000|2021-08-05 15:24:10|1785.5|1784|1786|1785|1786|1785|1785.5|1784|0
1628177060000|2021-08-05 15:24:20|1785.5|1784.5|1785.5|1784.5|1786|1785|1785|1784|48
1628177070000|2021-08-05 15:24:30|1785|1784|1785|1784|1785.5|1784.5|1785|1784|0
1628177090000|2021-08-05 15:24:50|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785|1784|0
1628177100000|2021-08-05 15:25:00|1785|1784|1786.5|1785|1786.5|1785|1785|1784|30
1628177120000|2021-08-05 15:25:20|1786|1784.5|1785.5|1784.5|1786.5|1785|1785|1784|129
1628177130000|2021-08-05 15:25:30|1785|1784|1785|1784|1785|1784|1785|1784|0
1628177150000|2021-08-05 15:25:50|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|0
1628177160000|2021-08-05 15:26:00|1785|1784|1785.5|1784.5|1785.5|1784.5|1785|1784|0
1628177170000|2021-08-05 15:26:10|1786.5|1785|1786.5|1785|1786.5|1785|1786|1784.5|135
1628177180000|2021-08-05 15:26:20|1786|1784.5|1786.5|1785|1786.5|1785|1786|1784.5|0
1628177190000|2021-08-05 15:26:30|1786|1784.5|1786|1785|1786.5|1785.5|1786|1784.5|18
1628177210000|2021-08-05 15:26:50|1786.5|1785.5|1786|1785|1787|1786|1786|1785|0
1628177220000|2021-08-05 15:27:00|1787|1785.5|1786.5|1785|1787|1785.5|1786.5|1785|0
1628177230000|2021-08-05 15:27:10|1787|1785.5|1787|1785.5|1787|1785.5|1786.5|1785|0
1628177240000|2021-08-05 15:27:20|1786.5|1785|1786.5|1785|1787|1785.5|1786.5|1785|0
1628177250000|2021-08-05 15:27:30|1787|1785.5|1787|1785.5|1787|1785.5|1786.5|1785|0
1628177260000|2021-08-05 15:27:40|1786.5|1785|1786.5|1785|1787|1785.5|1786.5|1785|0
1628177270000|2021-08-05 15:27:50|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|0
1628177280000|2021-08-05 15:28:00|1786.5|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|67
1628177290000|2021-08-05 15:28:10|1786|1785|1786|1785|1786.5|1785.5|1786|1785|0
1628177300000|2021-08-05 15:28:20|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|0
1628177310000|2021-08-05 15:28:30|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|0
1628177320000|2021-08-05 15:28:40|1786|1785|1786|1785|1786.5|1785.5|1786|1785|1
1628177330000|2021-08-05 15:28:50|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|0
1628177340000|2021-08-05 15:29:00|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|0
1628177350000|2021-08-05 15:29:10|1786|1785|1785.5|1784.5|1786.5|1785|1785.5|1784.5|0
1628177360000|2021-08-05 15:29:20|1786|1785|1786|1785|1786.5|1785.5|1785.5|1784.5|188
1628177370000|2021-08-05 15:29:30|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|0
1628177380000|2021-08-05 15:29:40|1787.5|1786|1787.5|1786|1787.5|1786|1787|1785.5|10
1628177390000|2021-08-05 15:29:50|1788|1786.5|1788|1787|1788|1787|1787.5|1786.5|332
1628233220000|2021-08-06 07:00:20|1796|1793|1793|1789.5|1796|1793|1793|1787.5|271
1628233230000|2021-08-06 07:00:30|1794|1790|1792.5|1786.5|1794|1791.5|1789|1783.5|3356
1628233240000|2021-08-06 07:00:40|1792|1786|1791.5|1785.5|1792|1786|1791.5|1785.5|113
1628233250000|2021-08-06 07:00:50|1791|1786|1784.5|1777|1791|1786|1784.5|1776.5|672
1628233260000|2021-08-06 07:01:00||1777.5||1780.5||1780.5||1777.5|693
1628233270000|2021-08-06 07:01:10|1785.5|1781|1785.5|1781.5|1785.5|1782|1785.5|1781|312
1628233280000|2021-08-06 07:01:20|1785|1783|1788.5|1784|1791|1785.5|1785|1783|900
1628233290000|2021-08-06 07:01:30|1788|1782.5|1785|1781|1788|1782.5|1784.5|1777.5|185
1628233300000|2021-08-06 07:01:40|1787||1787||1787||1786.5||207
1628233320000|2021-08-06 07:02:00||1782||1782||1782||1782|0
1628233330000|2021-08-06 07:02:10|1788.5|1782.5|1790.5|1784.5|1792.5|1784.5|1788.5|1782.5|671
1628233340000|2021-08-06 07:02:20|1790|1785|1790|1785.5|1790|1785.5|1790|1785|0
1628233360000|2021-08-06 07:02:40|||||||||65
1628233370000|2021-08-06 07:02:50|||||||||7
1628233440000|2021-08-06 07:04:00|1788.5|1785|1785.5|1783|1788.5|1785|1785.5|1783|2003
1628233450000|2021-08-06 07:04:10|1786|1783.5|1791|1786.5|1791.5|1786.5|1786|1783.5|680
1628233480000|2021-08-06 07:04:40|||||||||48
1628233520000|2021-08-06 07:05:20|1790.5||1790||1790.5||1790||0
1628233530000|2021-08-06 07:05:30|1790.5|1787|1790.5|1787|1790.5|1787|1790.5|1787|0
1628233570000|2021-08-06 07:06:10|1790|1786.5|1790|1786.5|1790|1786.5|1790|1786.5|0
1628233590000|2021-08-06 07:06:30|1789.5|1785.5|1788|1784|1789.5|1785.5|1788|1783.5|4
1628233600000|2021-08-06 07:06:40|1789|1784.5|1789|1785|1789.5|1785|1788.5|1784.5|0
1628233610000|2021-08-06 07:06:50||1784.5||1784.5||1784.5||1784.5|0
1628233620000|2021-08-06 07:07:00|1788.5|1784|1784.5|1781.5|1788.5|1784|1784.5|1781|715
1628233630000|2021-08-06 07:07:10||1782||1782||1782||1781.5|0
1628233640000|2021-08-06 07:07:20||1781.5||1781.5||1781.5||1781.5|0
1628233650000|2021-08-06 07:07:30|||||||||275
1628233730000|2021-08-06 07:08:50||1782||1782||1782||1782|0
1628233760000|2021-08-06 07:09:20||1781.5||1781.5||1782||1781.5|0
1628233790000|2021-08-06 07:09:50||1782||1782||1782||1782|0
1628233800000|2021-08-06 07:10:00|1784|1781.5|1784|1782.5|1785|1783|1783.5|1781.5|481
1628233810000|2021-08-06 07:10:10|1784.5|1783|1785.5|1784.5|1787|1784.5|1784.5|1783|366
1628233820000|2021-08-06 07:10:20|1785|1785|1784.5|1782|1785.5|1785|1784.5|1781.5|656
1628233830000|2021-08-06 07:10:30|1785|1782.5|1785|1783|1785|1783|1785|1782.5|0
1628233840000|2021-08-06 07:10:40|1784.5||1785||1785||1784.5||0
1628233860000|2021-08-06 07:11:00|1784.5|1782|1782.5|1780|1784.5|1782|1782.5|1780|206
1628233870000|2021-08-06 07:11:10|1782||1781.5||1782||1781.5||0
1628233880000|2021-08-06 07:11:20|1782||1781.5||1782||1781.5||0
1628233890000|2021-08-06 07:11:30|1781|1780.5|1781.5|1780|1781.5|1780.5|1781|1780|125
1628233940000|2021-08-06 07:12:20|1781|1779|1780.5|1778|1781|1779|1780.5|1778|76
1628233950000|2021-08-06 07:12:30|1780|1777.5|1779.5|1777|1780|1777.5|1779.5|1776.5|0
1628233970000|2021-08-06 07:12:50|1779||1779||1779||1779||0
1628233980000|2021-08-06 07:13:00|1778.5||1778.5||1778.5||1778.5||0
1628234000000|2021-08-06 07:13:20|1779.5|1777.5|1775.5|1773.5|1779.5|1778|1774.5|1772|4342
1628234010000|2021-08-06 07:13:30|1775|1772.5|1775.5|1773|1776.5|1774|1773.5|1771|1307
1628234020000|2021-08-06 07:13:40|1776|1773.5|1775.5|1773|1776|1773.5|1775.5|1773|183
1628234030000|2021-08-06 07:13:50|1775|1772.5|1773.5|1772|1775|1772.5|1773.5|1772|980
1628234060000|2021-08-06 07:14:20|1774|1772.5|1776.5|1774.5|1776.5|1774.5|1774|1772.5|2323
1628234070000|2021-08-06 07:14:30||1775||1775||1775||1775|112
1628234080000|2021-08-06 07:14:40||1774.5||1774.5||1775||1774.5|110
1628234100000|2021-08-06 07:15:00|||||||||79
1628234140000|2021-08-06 07:15:40|1777.5|1775.5|1779|1776|1779.5|1776|1777.5|1775.5|138
1628234150000|2021-08-06 07:15:50|||||||||141
1628234170000|2021-08-06 07:16:10|1778.5|1776.5|1779|1776.5|1779|1776.5|1778.5|1776.5|0
1628234220000|2021-08-06 07:17:00|1778.5||1778.5||1778.5||1778.5||0
1628234230000|2021-08-06 07:17:10|1778|1776|1774.5|1772|1778|1776|1773|1772|453
1628234240000|2021-08-06 07:17:20|1774||1774||1774||1774||75
1628234310000|2021-08-06 07:18:30|1774.5||1774||1774.5||1774||0
1628234400000|2021-08-06 07:20:00||1772.5||1772.5||1772.5||1772.5|13
1628234420000|2021-08-06 07:20:20|1773.5|1772|1771|1769|1773.5|1772|1771|1769|159
1628234430000|2021-08-06 07:20:30|1770.5|1768.5|1770.5|1768|1770.5|1768.5|1770.5|1767.5|0
1628234450000|2021-08-06 07:20:50|1771|1768.5|1773|1770.5|1773|1771|1770.5|1768.5|541
1628234460000|2021-08-06 07:21:00|1772.5|1771|1774.5|1772|1774.5|1772|1772.5|1771|1023
1628234470000|2021-08-06 07:21:10||1772.5||1772.5||1773||1772.5|1
1628234480000|2021-08-06 07:21:20|||||||||40
1628234500000|2021-08-06 07:21:40|1775.5|1773|1775.5|1773|1775.5|1773|1775.5|1773|73
1628234510000|2021-08-06 07:21:50||1773.5||1773.5||1773.5||1773.5|0
1628234520000|2021-08-06 07:22:00|1775|1773|1774.5|1772.5|1775|1773|1774.5|1772.5|0
1628234590000|2021-08-06 07:23:10|1775.5|1773|1775|1773.5|1775.5|1773.5|1775|1773|12
1628234600000|2021-08-06 07:23:20||1774||1773.5||1774||1773.5|27
1628234610000|2021-08-06 07:23:30||1772.5||1772.5||1772.5||1772.5|0
1628234620000|2021-08-06 07:23:40|1774.5||1774||1774.5||1774||0
1628234640000|2021-08-06 07:24:00|1774.5|1773|1774.5|1773|1774.5|1773|1774.5|1773|0
1628234650000|2021-08-06 07:24:10|1775||1775.5||1775.5||1775||208
1628234660000|2021-08-06 07:24:20||1773.5||1774||1774||1773.5|0
1628234670000|2021-08-06 07:24:30|1776|1774.5|1776.5|1775.5|1777|1776|1776|1774.5|987
1628234700000|2021-08-06 07:25:00|1777||1777||1777||1776.5||0
1628234710000|2021-08-06 07:25:10|1777.5|1776|1779.5|1777.5|1780|1777.5|1777.5|1776|589
1628234720000|2021-08-06 07:25:20|1779|1776.5|1776.5|1775.5|1779|1776.5|1776.5|1775.5|4692
1628234730000|2021-08-06 07:25:30|1776||1777.5||1777.5||1776||10764
1628234780000|2021-08-06 07:26:20|||||||||580
1628234800000|2021-08-06 07:26:40|||||||||250
1628234820000|2021-08-06 07:27:00|1777|1775|1774.5|1772.5|1777|1775|1774|1772|755
1628234880000|2021-08-06 07:28:00|1774|1772|1772|1770.5|1774|1772|1771|1770.5|1698
1628234890000|2021-08-06 07:28:10|1772.5|1771|1774|1771|1774|1771|1772.5|1771|32
1628234900000|2021-08-06 07:28:20|1774.5|1771.5|1775|1772.5|1775|1772.5|1774.5|1771.5|335
1628234910000|2021-08-06 07:28:30|||||||||1891
1628234920000|2021-08-06 07:28:40||1773||1773||1773||1773|0
1628234930000|2021-08-06 07:28:50|1774.5|1772.5|1775|1772.5|1775|1772.5|1774.5|1772.5|0
1628234940000|2021-08-06 07:29:00|1774.5||1774.5||1774.5||1774.5||0
1628234950000|2021-08-06 07:29:10|||||||||55
1628234960000|2021-08-06 07:29:20||1773||1773||1773||1773|0
1628234980000|2021-08-06 07:29:40|1775|1774|1777|1774.5|1777.5|1774.5|1775|1774|769
1628234990000|2021-08-06 07:29:50|1777.5|1775|1777.5|1775|1777.5|1775|1777.5|1775|2
1628235000000|2021-08-06 07:30:00|||||||||10
1628235010000|2021-08-06 07:30:10|1777|1775.5|1778|1776|1778|1776|1777|1775.5|0
1628235020000|2021-08-06 07:30:20|||||||||1
1628235070000|2021-08-06 07:31:10|1777.5|1775.5|1776.5|1775|1777.5|1775.5|1776.5|1775|100
1628235150000|2021-08-06 07:32:30|1776|1774.5|1774.5|1772.5|1776|1774.5|1774.5|1772.5|214
1628235180000|2021-08-06 07:33:00|||||||||2100
1628235200000|2021-08-06 07:33:20|1774|1773.5|1773|1772|1774.5|1773.5|1773|1772|303
1628235240000|2021-08-06 07:34:00|1772.5|1771.5|1772|1770.5|1773|1771.5|1772|1770.5|142
1628235250000|2021-08-06 07:34:10|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|4
1628235280000|2021-08-06 07:34:40|||||||||529
1628235310000|2021-08-06 07:35:10||1770.5||1770||1770.5||1770|10
1628235330000|2021-08-06 07:35:30|1771||1771||1771||1771||0
1628235340000|2021-08-06 07:35:40||1770.5||1770||1770.5||1770|334
1628235360000|2021-08-06 07:36:00|||||||||248
1628235380000|2021-08-06 07:36:20|||||||||7
1628235420000|2021-08-06 07:37:00|1771.5|1770.5|1772.5|1771|1773|1771.5|1771.5|1770.5|574
1628235430000|2021-08-06 07:37:10||1771.5||1771.5||1771.5||1771.5|0
1628235480000|2021-08-06 07:38:00|1773||1772.5||1773||1772.5||314
1628235490000|2021-08-06 07:38:10|1773||1773||1773||1773||52
1628235510000|2021-08-06 07:38:30|||||||||32
1628235540000|2021-08-06 07:39:00|1773.5||1773||1774||1773||312
1628235590000|2021-08-06 07:39:50|1772.5||1773||1773||1772.5||0
1628235600000|2021-08-06 07:40:00||1772||1772||1772||1772|5
1628235680000|2021-08-06 07:41:20|1774|1772.5|1774|1773.5|1775|1773.5|1774|1772|72
1628235690000|2021-08-06 07:41:30|1773.5|1773|1774|1773|1774|1773|1773.5|1773|137
1628235730000|2021-08-06 07:42:10|1773.5|1772.5|1773.5|1772|1773.5|1772.5|1773.5|1772|29
1628235820000|2021-08-06 07:43:40||1772.5||1772.5||1772.5||1772.5|0
1628235840000|2021-08-06 07:44:00|1774|1773|1775|1773.5|1775.5|1774|1774|1773|246
1628235850000|2021-08-06 07:44:10|||||||||36
1628235960000|2021-08-06 07:46:00|1774.5|1774|1774|1773|1774.5|1774|1774|1773|468
1628235990000|2021-08-06 07:46:30|1773.5|1772.5|1775|1774|1775.5|1774|1773.5|1772.5|438
1628236000000|2021-08-06 07:46:40|1775.5||1775||1775.5||1775||0
1628236010000|2021-08-06 07:46:50|1774.5|1774.5|1774|1772.5|1775|1774.5|1774|1772.5|648
1628236020000|2021-08-06 07:47:00|1773.5|1772|1775|1774|1775|1774|1773|1772|1059
1628236030000|2021-08-06 07:47:10|1774.5|1773.5|1773.5|1772|1775|1773.5|1773.5|1772|409
1628236200000|2021-08-06 07:50:00|1773|1771.5|1771.5|1770|1773|1771.5|1771|1770|1440
1628236270000|2021-08-06 07:51:10||1770.5||1770.5||1770.5||1770.5|2
1628236320000|2021-08-06 07:52:00|1771||1771||1771||1771||0
1628236330000|2021-08-06 07:52:10|||||||||2
1628236340000|2021-08-06 07:52:20|1770.5|1770|1770.5|1770|1770.5|1770|1770.5|1770|211
1628236360000|2021-08-06 07:52:40|1771.5|1770.5|1772|1771|1772|1771|1771.5|1770.5|664
1628236370000|2021-08-06 07:52:50|1771.5|1770.5|1770.5|1770|1771.5|1770.5|1770.5|1770|280
1628236380000|2021-08-06 07:53:00|1770|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769.5|760
1628236390000|2021-08-06 07:53:10|1771|1770|1772|1771|1772|1771|1771|1770|238
1628236410000|2021-08-06 07:53:30|1772.5|1771.5|1773.5|1772|1773.5|1772|1772.5|1771.5|388
1628236420000|2021-08-06 07:53:40|1774|1773|1777|1775.5|1777|1775.5|1774|1773|1332
1628236430000|2021-08-06 07:53:50||1776||1776||1776||1776|0
1628236440000|2021-08-06 07:54:00|1776.5|1775.5|1776.5|1775|1777|1775.5|1776|1775|225
1628236450000|2021-08-06 07:54:10||1775.5||1775.5||1775.5||1775.5|0
1628236470000|2021-08-06 07:54:30||1775||1775||1775||1775|0
1628236490000|2021-08-06 07:54:50|1776||1776||1776||1776||0
1628236520000|2021-08-06 07:55:20|1776.5|1775.5|1777.5|1776|1777.5|1776|1776.5|1775|641
1628236580000|2021-08-06 07:56:20|1778|1776.5|1778.5|1777|1779|1777|1778|1776.5|171
1628236630000|2021-08-06 07:57:10|||||||||89
1628236650000|2021-08-06 07:57:30|1778|1776.5|1777.5|1776.5|1778|1776.5|1777.5|1776.5|234
1628236660000|2021-08-06 07:57:40|1778|1777|1778.5|1777|1778.5|1777|1778|1777|57
1628236680000|2021-08-06 07:58:00|1777.5|1776.5|1777|1774.5|1777.5|1776.5|1776|1774|2474
1628236690000|2021-08-06 07:58:10||1775||1775.5||1775.5||1775|0
1628236700000|2021-08-06 07:58:20||1776||1775.5||1776||1775.5|125
1628236720000|2021-08-06 07:58:40|1777.5|1776|1777.5|1776.5|1778.5|1777|1777|1776|1226
1628236730000|2021-08-06 07:58:50|1777|1776|1777|1776|1777.5|1776.5|1776.5|1775.5|751
1628236740000|2021-08-06 07:59:00|1776.5|1776.5|1777|1775.5|1778|1776.5|1776|1775|1310
1628236750000|2021-08-06 07:59:10|||||||||1
1628236760000|2021-08-06 07:59:20|1776.5|1776.5|1776.5|1775|1776.5|1776.5|1776.5|1775|1
1628236770000|2021-08-06 07:59:30|1776|1774.5|1776.5|1774.5|1776.5|1774.5|1774.5|1773.5|534
1628236780000|2021-08-06 07:59:40|1776|1775.5|1775.5|1774|1776|1775.5|1775.5|1774|40
1628236810000|2021-08-06 08:00:10||1774.5||1774.5||1774.5||1774.5|0
1628236840000|2021-08-06 08:00:40||1774||1774||1774||1774|350
1628236890000|2021-08-06 08:01:30|1776|1775|1777.5|1775.5|1777.5|1775.5|1776|1775|953
1628236900000|2021-08-06 08:01:40|1778|1776|1778.5|1777|1778.5|1777|1778|1776|48
1628236910000|2021-08-06 08:01:50|1778|1778|1777.5|1776.5|1778.5|1778|1777.5|1776.5|430
1628236920000|2021-08-06 08:02:00|1777|1776|1778.5|1777|1778.5|1777|1777|1776|1576
1628236940000|2021-08-06 08:02:20||1778||1778||1778||1777|24
1628236950000|2021-08-06 08:02:30|1779|1777.5|1779.5|1777.5|1780|1779|1779|1777.5|647
1628236960000|2021-08-06 08:02:40|1780|1779|1779|1778|1780|1779|1779|1778|292
1628236990000|2021-08-06 08:03:10|1778.5|1777.5|1778.5|1777|1778.5|1777.5|1778|1777|178
1628237000000|2021-08-06 08:03:20|||||||||35
1628237020000|2021-08-06 08:03:40|1779|1777.5|1779|1777|1779|1777.5|1779|1777|0
1628237040000|2021-08-06 08:04:00|||||||||360
1628237130000|2021-08-06 08:05:30||1777.5||1777.5||1777.5||1777.5|15
1628237140000|2021-08-06 08:05:40|1779.5|1778|1781.5|1779.5|1781.5|1779.5|1779.5|1778|965
1628237150000|2021-08-06 08:05:50|1782|1781|1783.5|1781.5|1783.5|1782|1781.5|1780|409
1628237170000|2021-08-06 08:06:10|1784|1782|1784.5|1783.5|1784.5|1783.5|1784|1782|190
1628237180000|2021-08-06 08:06:20|1785|1784|1785|1783.5|1785|1784|1785|1783.5|137
1628237280000|2021-08-06 08:08:00|1785.5|1784|1786.5|1784.5|1786.5|1784.5|1785.5|1784|616
1628237290000|2021-08-06 08:08:10|1786||1786||1786||1786||0
1628237300000|2021-08-06 08:08:20|||||||||141
1628237310000|2021-08-06 08:08:30|1785.5|1784|1784.5|1783.5|1785.5|1784.5|1784.5|1783.5|545
1628237320000|2021-08-06 08:08:40|1785|1784|1785.5|1784|1785.5|1784|1785|1783.5|345
1628237380000|2021-08-06 08:09:40|1785|1783.5|1785|1784|1785|1784|1784.5|1783.5|34
1628237400000|2021-08-06 08:10:00|||||||||50
1628237420000|2021-08-06 08:10:20|||||||||2727
1628237450000|2021-08-06 08:10:50|1785.5|1784.5|1786.5|1786|1786.5|1786|1785.5|1784|534
1628237460000|2021-08-06 08:11:00||1785.5||1785.5||1785.5||1785.5|0
1628237470000|2021-08-06 08:11:10|1786|1785|1785.5|1784|1786|1785|1785|1784|200
1628237480000|2021-08-06 08:11:20|1785||1785||1785||1785||0
1628237490000|2021-08-06 08:11:30|1785.5||1785||1785.5||1785||0
1628237510000|2021-08-06 08:11:50|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784|1783.5|680
1628237520000|2021-08-06 08:12:00|1785|1784|1785|1784|1785|1784|1785|1784|146
1628237530000|2021-08-06 08:12:10|||||||||1
1628237540000|2021-08-06 08:12:20|||||||||1
1628237590000|2021-08-06 08:13:10|1784.5|1783.5|1784.5|1782.5|1784.5|1783.5|1783.5|1782.5|2932
1628237680000|2021-08-06 08:14:40|1785|1783|1785.5|1784.5|1786.5|1784.5|1785|1783|334
1628237690000|2021-08-06 08:14:50|1785|1783.5|1785.5|1783.5|1785.5|1783.5|1785|1783.5|138
1628237700000|2021-08-06 08:15:00|||||||||1000
1628237710000|2021-08-06 08:15:10|1786|1784.5|1786|1784|1786.5|1785|1785.5|1784|863
1628237720000|2021-08-06 08:15:20|1785.5||1785.5||1785.5||1785.5||0
1628237780000|2021-08-06 08:16:20|1784.5|1783.5|1784|1782.5|1785.5|1783.5|1783.5|1782.5|479
1628237840000|2021-08-06 08:17:20||1783||1783||1783||1783|1
1628237850000|2021-08-06 08:17:30||1782.5||1782.5||1782.5||1782.5|0
1628237880000|2021-08-06 08:18:00|1784.5|1783|1786|1784|1786|1784|1784.5|1783|334
1628237930000|2021-08-06 08:18:50|1785.5||1785.5||1785.5||1785.5||0
1628237940000|2021-08-06 08:19:00|1786|1784.5|1786|1784.5|1786|1784.5|1786|1784.5|0
1628237960000|2021-08-06 08:19:20|1786.5|1785|1786|1785.5|1786.5|1786|1786|1785|869
1628237970000|2021-08-06 08:19:30|1786.5||1786||1786.5||1786||0
1628237980000|2021-08-06 08:19:40|1786.5|1786|1786.5|1785.5|1786.5|1786|1786|1785.5|549
1628238000000|2021-08-06 08:20:00|1786|1785|1784.5|1783.5|1786|1785|1784.5|1783.5|567
1628238020000|2021-08-06 08:20:20|1784|1783|1785.5|1784|1785.5|1784|1784|1782.5|224
1628238040000|2021-08-06 08:20:40|||||||||1
1628238050000|2021-08-06 08:20:50|1786|1784.5|1786.5|1785.5|1786.5|1785.5|1786|1784.5|177
1628238060000|2021-08-06 08:21:00|||||||||169
1628238090000|2021-08-06 08:21:30|1787|1786|1788|1787|1788|1787|1787|1786|302
1628238110000|2021-08-06 08:21:50|1788.5|1787.5|1789|1788|1789|1788|1788.5|1787.5|572
1628238200000|2021-08-06 08:23:20|1788.5||1788.5||1788.5||1788.5||440
1628238220000|2021-08-06 08:23:40|1788|1787|1787.5|1787|1788|1787|1787.5|1787|117
1628238260000|2021-08-06 08:24:20|1788|1787.5|1789|1788|1789|1788|1788|1787.5|417
1628238270000|2021-08-06 08:24:30|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787|317
1628238330000|2021-08-06 08:25:30|1788|1787|1787|1785|1788|1787|1785.5|1784|894
1628238340000|2021-08-06 08:25:40|1786.5||1786.5||1786.5||1786.5||0
1628238360000|2021-08-06 08:26:00|1786||1786||1786||1786||0
1628238390000|2021-08-06 08:26:30|1785.5|1784.5|1784.5|1783.5|1785.5|1784.5|1784.5|1783.5|73
1628238420000|2021-08-06 08:27:00|1784|1783|1784|1783|1784|1783|1784|1783|148
1628238440000|2021-08-06 08:27:20|1784.5|1783.5|1785.5|1784.5|1785.5|1784.5|1784.5|1783.5|710
1628238450000|2021-08-06 08:27:30|1786||1786.5||1786.5||1786||259
1628238460000|2021-08-06 08:27:40|1786||1786||1786||1786||0
1628238550000|2021-08-06 08:29:10|1785.5|1785|1786.5|1785|1786.5|1785.5|1785.5|1784.5|1055
1628238560000|2021-08-06 08:29:20|1786|1785.5|1787.5|1786|1787.5|1786|1786|1785.5|748
1628238580000|2021-08-06 08:29:40|1787|1786.5|1787|1786|1787|1786.5|1787|1786|186
1628238590000|2021-08-06 08:29:50|1786.5|1785.5|1785|1784|1787|1785.5|1784.5|1784|997
1628238640000|2021-08-06 08:30:40|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|309
1628238680000|2021-08-06 08:31:20|1785|1784|1784|1782.5|1785|1784|1783.5|1782|595
1628238710000|2021-08-06 08:31:50|1783.5|1782|1783|1781.5|1783.5|1782|1783|1781.5|0
1628238730000|2021-08-06 08:32:10|1782.5|1781|1782.5|1780.5|1782.5|1781|1782.5|1780.5|0
1628238740000|2021-08-06 08:32:20|1783||1782.5||1783||1782.5||0
1628238780000|2021-08-06 08:33:00|1783|1781|1784|1782.5|1784|1782.5|1782.5|1781|670
1628238790000|2021-08-06 08:33:10|1784.5||1784.5||1785||1784.5||0
1628238800000|2021-08-06 08:33:20|1785||1784.5||1785||1784.5||0
1628238820000|2021-08-06 08:33:40|||||||||403
1628238960000|2021-08-06 08:36:00|1783.5|1782|1782|1780.5|1783.5|1782|1782|1780.5|216
1628239050000|2021-08-06 08:37:30|||||||||60
1628239150000|2021-08-06 08:39:10|1781.5|1780|1783.5|1782.5|1784|1782.5|1781|1780|2058
1628239160000|2021-08-06 08:39:20|1783|1783|1784.5|1783|1784.5|1783|1783|1782.5|147
1628239220000|2021-08-06 08:40:20|1785|1783.5|1786|1785|1786|1785|1785|1783.5|746
1628239230000|2021-08-06 08:40:30|1786.5|1786|1788|1786.5|1788.5|1786.5|1786.5|1786|51
1628239300000|2021-08-06 08:41:40|1787.5|1786|1786.5|1785|1788|1786|1786.5|1785|315
1628239320000|2021-08-06 08:42:00||1785.5||1785.5||1785.5||1785.5|0
1628239530000|2021-08-06 08:45:30|1787|1786|1787|1786|1788|1786|1786.5|1786|327
1628239560000|2021-08-06 08:46:00|1786.5|1785.5|1785.5|1784.5|1787|1785.5|1785|1783.5|1083
1628239570000|2021-08-06 08:46:10|1785|1784|1785.5|1784|1785.5|1784|1785|1784|0
1628239580000|2021-08-06 08:46:20||1784.5||1784.5||1784.5||1784.5|0
1628239620000|2021-08-06 08:47:00|1786|1785|1786|1785|1786.5|1785|1786|1785|475
1628239630000|2021-08-06 08:47:10|1785.5|1784.5|1784.5|1783|1786|1784.5|1784|1783|1155
1628239640000|2021-08-06 08:47:20|1784|1782.5|1784|1782.5|1784.5|1783|1783.5|1782|1472
1628239680000|2021-08-06 08:48:00|1784.5|1783|1784.5|1783.5|1784.5|1783.5|1784.5|1783|125
1628239690000|2021-08-06 08:48:10||1783||1783||1784||1783|79
1628239720000|2021-08-06 08:48:40|1785|1783.5|1786|1784.5|1786|1785|1785|1783.5|619
1628239730000|2021-08-06 08:48:50|1785.5|1784|1785.5|1784|1785.5|1784|1785.5|1784|0
1628239760000|2021-08-06 08:49:20|1785||1785||1785||1785||0
1628239780000|2021-08-06 08:49:40|1785.5|1784.5|1785.5|1784.5|1786.5|1784.5|1785.5|1784.5|276
1628239790000|2021-08-06 08:49:50||1784||1784.5||1784.5||1784|0
1628239800000|2021-08-06 08:50:00||1784||1784||1784||1784|0
1628239850000|2021-08-06 08:50:50|1785||1785||1785||1785||0
1628239960000|2021-08-06 08:52:40|1784.5|1783.5|1783|1782|1785|1783.5|1782.5|1781.5|1542
1628239970000|2021-08-06 08:52:50|1784||1783||1784||1783||0
1628239980000|2021-08-06 08:53:00|1783.5|1782.5|1784|1783|1784|1783|1783.5|1782.5|59
1628239990000|2021-08-06 08:53:10||1783.5||1783.5||1783.5||1783.5|282
1628240010000|2021-08-06 08:53:30|1785|1784|1785|1784|1785.5|1784|1785|1784|59
1628240020000|2021-08-06 08:53:40||1784.5||1784.5||1784.5||1784|0
1628240040000|2021-08-06 08:54:00|1785.5|1785|1785.5|1785|1785.5|1785|1785.5|1785|159
1628240050000|2021-08-06 08:54:10|1785|1784.5|1785.5|1784|1785.5|1784.5|1784.5|1783.5|658
1628240060000|2021-08-06 08:54:20|1785|1783.5|1785|1784|1785|1784|1785|1783.5|166
1628240100000|2021-08-06 08:55:00|1785.5|1784.5|1786|1785.5|1786.5|1785.5|1785.5|1783.5|1551
1628240110000|2021-08-06 08:55:10|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|14
1628240120000|2021-08-06 08:55:20|1786||1786||1786||1786||0
1628240130000|2021-08-06 08:55:30|1785.5||1786||1786||1785.5||0
1628240150000|2021-08-06 08:55:50|1785.5||1786||1786||1785.5||0
1628240160000|2021-08-06 08:56:00|1785.5||1785.5||1786||1785.5||0
1628240170000|2021-08-06 08:56:10|1785|1784|1785|1784|1785|1784|1785|1784|37
1628240180000|2021-08-06 08:56:20|1784.5||1784.5||1785||1784.5||0
1628240230000|2021-08-06 08:57:10|||||||||34
1628240250000|2021-08-06 08:57:30|1785|1784.5|1786|1785|1786|1785|1785|1784.5|793
1628240320000|2021-08-06 08:58:40|1786.5|1785.5|1789.5|1788.5|1790|1788.5|1786.5|1785.5|1122
1628240330000|2021-08-06 08:58:50|1790|1789|1790.5|1789|1790.5|1789|1790|1788.5|0
1628240340000|2021-08-06 08:59:00|||||||||93
1628240360000|2021-08-06 08:59:20|1790||1790||1790.5||1790||0
1628240420000|2021-08-06 09:00:20|1790.5|1789.5|1792|1791|1793|1791.5|1790.5|1789|660
1628240430000|2021-08-06 09:00:30|1791.5|1790.5|1790|1789|1792|1790.5|1790|1789|2487
1628240440000|2021-08-06 09:00:40|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789|1788.5|323
1628240450000|2021-08-06 09:00:50|1790|1789|1791|1789|1791|1789|1790|1789|50
1628240480000|2021-08-06 09:01:20|1791.5|1789.5|1792.5|1791|1792.5|1791|1791.5|1789.5|136
1628240490000|2021-08-06 09:01:30|1793|1791.5|1793.5|1792|1793.5|1792|1793|1791.5|0
1628240500000|2021-08-06 09:01:40|1794|1791|1792.5|1791|1794|1792|1792.5|1791|17
1628240520000|2021-08-06 09:02:00|||||||||500
1628240530000|2021-08-06 09:02:10|1792|1790.5|1790.5|1789|1792|1790.5|1790|1788.5|1143
1628240540000|2021-08-06 09:02:20|1791|1789.5|1792|1790|1792|1790|1791|1789.5|67
1628240550000|2021-08-06 09:02:30||1790.5||1790.5||1790.5||1790.5|0
1628240560000|2021-08-06 09:02:40|1791.5||1792||1792||1791.5||0
1628240600000|2021-08-06 09:03:20|1791.5||1791.5||1791.5||1791.5||0
1628240620000|2021-08-06 09:03:40|1791|1789.5|1791|1790|1791|1790|1791|1789|290
1628240670000|2021-08-06 09:04:30|||||||||1
1628240680000|2021-08-06 09:04:40|1792|1790.5|1791.5|1790|1792|1790.5|1791.5|1790|494
1628240690000|2021-08-06 09:04:50|1791||1791||1791||1791||0
1628240700000|2021-08-06 09:05:00|1790.5|1789.5|1789.5|1788.5|1790.5|1789.5|1789.5|1788.5|80
1628240730000|2021-08-06 09:05:30|1789|1788|1789|1788|1789|1788|1789|1787.5|12
1628240740000|2021-08-06 09:05:40|1789.5|1788.5|1790|1788.5|1790|1789|1789.5|1788|488
1628240820000|2021-08-06 09:07:00|1790.5|1789|1791.5|1790.5|1792|1790.5|1790.5|1789|451
1628240830000|2021-08-06 09:07:10||1790||1790.5||1790.5||1790|1
1628240850000|2021-08-06 09:07:30|1792|1791|1792|1791|1792|1791|1792|1791|53
1628240880000|2021-08-06 09:08:00|1791.5|1790.5|1792|1790.5|1792|1790.5|1791.5|1790.5|145
1628240920000|2021-08-06 09:08:40|||||||||90
1628240940000|2021-08-06 09:09:00|1791.5||1791.5||1791.5||1791.5||0
1628240990000|2021-08-06 09:09:50|1791|1790|1789.5|1788.5|1791.5|1790|1789.5|1788.5|918
1628241090000|2021-08-06 09:11:30|1789|1788|1789|1788|1789|1788|1789|1788|88
1628241130000|2021-08-06 09:12:10|||||||||27
1628241140000|2021-08-06 09:12:20|1789.5|1788.5|1790|1788.5|1790|1788.5|1789.5|1788.5|496
1628241150000|2021-08-06 09:12:30|1789.5|1789|1790|1789|1790|1789|1789.5|1789|0
1628241210000|2021-08-06 09:13:30|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789.5|1788|614
1628241230000|2021-08-06 09:13:50|1789|1787.5|1789.5|1788|1789.5|1788|1788.5|1787.5|395
1628241330000|2021-08-06 09:15:30|1789||1789||1789||1789||10
1628241380000|2021-08-06 09:16:20|1789.5|1788.5|1792.5|1790.5|1792.5|1790.5|1789.5|1788.5|945
1628241390000|2021-08-06 09:16:30|1792|1791|1791.5|1790.5|1792|1791|1791.5|1790.5|14
1628241440000|2021-08-06 09:17:20|1791|1790|1791.5|1790|1791.5|1790|1791|1790|1095
1628241450000|2021-08-06 09:17:30||1790.5||1790.5||1790.5||1790.5|0
1628241460000|2021-08-06 09:17:40||1790||1790||1790||1790|0
1628241480000|2021-08-06 09:18:00|1792.5|1790.5|1792|1791|1792.5|1791.5|1792|1790.5|772
1628241490000|2021-08-06 09:18:10|1791.5|1790.5|1790.5|1790|1791.5|1790.5|1790.5|1790|1446
1628241520000|2021-08-06 09:18:40|1791|1790.5|1791|1790|1792|1790.5|1791|1790|601
1628241630000|2021-08-06 09:20:30|||||||||1
1628241920000|2021-08-06 09:25:20|1791.5|1790.5|1795|1793.5|1795|1793.5|1791.5|1790.5|1286
1628241930000|2021-08-06 09:25:30|1795.5||1795.5||1795.5||1795.5||12
1628241940000|2021-08-06 09:25:40|1795|1793|1792|1790.5|1795|1793|1792|1790.5|1213
1628241970000|2021-08-06 09:26:10|1791.5||1791.5||1791.5||1791.5||0
1628242050000|2021-08-06 09:27:30|1792|1791|1793|1791.5|1793|1792|1792|1791|1193
1628242060000|2021-08-06 09:27:40|1792.5|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|0
1628242200000|2021-08-06 09:30:00|1793|1792|1794.5|1793|1794.5|1793|1793|1792|743
1628242210000|2021-08-06 09:30:10|1795||1794.5||1795||1794.5||0
1628242230000|2021-08-06 09:30:30|||||||||54
1628242240000|2021-08-06 09:30:40||1793.5||1793.5||1793.5||1793.5|0
1628242260000|2021-08-06 09:31:00|||||||||6
1628242280000|2021-08-06 09:31:20|1794||1794.5||1794.5||1794||7
1628242320000|2021-08-06 09:32:00|1795|1794|1795.5|1794.5|1795.5|1794.5|1795|1794|189
1628242340000|2021-08-06 09:32:20|1795|1794|1793|1792.5|1795|1794|1793|1792|1360
1628242360000|2021-08-06 09:32:40||1792||1792||1792||1792|289
1628242380000|2021-08-06 09:33:00|1793.5|1792.5|1794|1792.5|1794.5|1793|1793.5|1792|423
1628242390000|2021-08-06 09:33:10|1794.5||1794||1794.5||1794||0
1628242450000|2021-08-06 09:34:10|1794.5|1793|1795|1794|1796.5|1794.5|1794.5|1793|258
1628242460000|2021-08-06 09:34:20|1795.5||1795.5||1795.5||1795.5||0
1628242470000|2021-08-06 09:34:30|1795||1795||1795||1795||0
1628242540000|2021-08-06 09:35:40|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|343
1628242590000|2021-08-06 09:36:30|||||||||85
1628242610000|2021-08-06 09:36:50|1795|1795|1795.5|1795|1795.5|1795|1795|1795|125
1628242620000|2021-08-06 09:37:00|1796|1795.5|1796|1795.5|1797|1795.5|1796|1795.5|386
1628242630000|2021-08-06 09:37:10|1797|1796|1797|1796|1797|1796|1797|1796|70
1628242640000|2021-08-06 09:37:20|||||||||12
1628242660000|2021-08-06 09:37:40|1796.5||1796.5||1796.5||1796.5||0
1628242700000|2021-08-06 09:38:20|1797||1797||1797||1796.5||0
1628242730000|2021-08-06 09:38:50|1796.5|1795.5|1795|1794.5|1796.5|1795.5|1795|1794.5|1351
1628242740000|2021-08-06 09:39:00|1796|1795|1796|1794.5|1796|1795|1795.5|1794.5|157
1628242760000|2021-08-06 09:39:20|1795.5||1795.5||1795.5||1795.5||0
1628242810000|2021-08-06 09:40:10|1796|1795|1797|1796|1797|1796|1796|1795|1652
1628242830000|2021-08-06 09:40:30|1796.5|1796.5|1798|1796.5|1798|1797|1796.5|1796.5|544
1628242900000|2021-08-06 09:41:40|1797.5|1796|1797|1795.5|1797.5|1796|1797|1795.5|873
1628242950000|2021-08-06 09:42:30||1796||1796||1796||1796|0
1628242980000|2021-08-06 09:43:00|1797.5|1796.5|1797|1796|1799.5|1798.5|1797|1796|3469
1628242990000|2021-08-06 09:43:10|1796.5|1795.5|1795.5|1794.5|1796.5|1795.5|1795.5|1794.5|1059
1628243020000|2021-08-06 09:43:40|1795|1794|1795|1794|1795|1794|1794.5|1794|63
1628243060000|2021-08-06 09:44:20|1794.5||1794.5||1794.5||1794.5||0
1628243070000|2021-08-06 09:44:30|1795|1794.5|1796.5|1795.5|1796.5|1795.5|1795|1794.5|1005
1628243080000|2021-08-06 09:44:40|1797|1796|1797|1796|1797|1796|1797|1796|0
1628243140000|2021-08-06 09:45:40|||||||||285
1628243170000|2021-08-06 09:46:10|||||||||394
1628243210000|2021-08-06 09:46:50|1796.5|1796.5|1798|1797|1798.5|1797|1796.5|1795.5|1187
1628243260000|2021-08-06 09:47:40||1797.5||1797.5||1797.5||1797|125
1628243270000|2021-08-06 09:47:50|1798.5|1798|1799.5|1798|1800|1798|1798.5|1798|205
1628243280000|2021-08-06 09:48:00|1799||1799||1799||1799||0
1628243290000|2021-08-06 09:48:10|1799.5|1798.5|1798.5|1797.5|1799.5|1798.5|1798|1797.5|1707
1628243320000|2021-08-06 09:48:40|||||||||35
1628243360000|2021-08-06 09:49:20|1799|1798|1799|1797.5|1799|1798|1799|1797.5|66
1628243380000|2021-08-06 09:49:40||1798||1798||1798||1798|0
1628243410000|2021-08-06 09:50:10|1799.5|1798.5|1799.5|1799|1799.5|1799|1799.5|1798.5|109
1628243440000|2021-08-06 09:50:40|1800|1799.5|1800|1799.5|1800|1799.5|1800|1799.5|56
1628243450000|2021-08-06 09:50:50|1800.5|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|258
1628243500000|2021-08-06 09:51:40|||||||||60
1628243530000|2021-08-06 09:52:10|1801|1800|1802|1801.5|1802|1801.5|1801|1800|1266
1628243540000|2021-08-06 09:52:20|1801.5|1801|1801|1800|1801.5|1801|1801|1800|967
1628243550000|2021-08-06 09:52:30|1800.5||1800.5||1800.5||1800.5||0
1628243600000|2021-08-06 09:53:20|||||||||75
1628243710000|2021-08-06 09:55:10|1800|1799.5|1799.5|1798|1800.5|1799.5|1799.5|1797.5|1068
1628243770000|2021-08-06 09:56:10||1798.5||1798.5||1798.5||1798|0
1628243830000|2021-08-06 09:57:10|1799|1798|1796|1795|1799.5|1798|1796|1795|2651
1628243840000|2021-08-06 09:57:20|1796.5|1795.5|1798|1796.5|1798|1796.5|1796.5|1795.5|890
1628243850000|2021-08-06 09:57:30|1798.5|1796|1796.5|1795|1798.5|1796|1796|1795|551
1628243860000|2021-08-06 09:57:40|1797|1795.5|1798|1797|1798|1797|1797|1795.5|11
1628243880000|2021-08-06 09:58:00|1797.5|1796.5|1796.5|1795|1798|1796.5|1795.5|1794.5|1906
1628243930000|2021-08-06 09:58:50|1797|1795.5|1797|1796|1797|1796|1797|1795.5|325
1628243940000|2021-08-06 09:59:00|1797.5|1796.5|1798|1796.5|1798|1796.5|1797.5|1796.5|0
1628243970000|2021-08-06 09:59:30||1797||1797||1797||1797|0
1628243980000|2021-08-06 09:59:40|1799|1797.5|1800.5|1798.5|1800.5|1798.5|1799|1797.5|70
1628244000000|2021-08-06 10:00:00|1800|1799|1801|1799.5|1802|1800.5|1800|1799|2483
1628244060000|2021-08-06 10:01:00|1800.5|1799|1801|1799.5|1801|1799.5|1800|1799|486
1628244080000|2021-08-06 10:01:20|1800.5|1799|1800|1799|1800.5|1799|1800|1799|0
1628244110000|2021-08-06 10:01:50|||||||||30
1628244130000|2021-08-06 10:02:10|1799.5|1798.5|1799.5|1798.5|1800|1799|1799.5|1798.5|442
1628244160000|2021-08-06 10:02:40|||||||||1
1628244230000|2021-08-06 10:03:50|1799|1798|1799|1798|1799|1798|1799|1798|349
1628244250000|2021-08-06 10:04:10|||||||||500
1628244270000|2021-08-06 10:04:30|1799.5|1798.5|1801|1800|1801.5|1800|1799.5|1798|948
1628244280000|2021-08-06 10:04:40|1800.5|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|84
1628244300000|2021-08-06 10:05:00||1800||1800||1800||1800|0
1628244320000|2021-08-06 10:05:20|1801.5||1802||1802||1801.5||8
1628244340000|2021-08-06 10:05:40|1801.5||1801.5||1801.5||1801.5||0
1628244360000|2021-08-06 10:06:00|1801||1801||1801||1801||0
1628244400000|2021-08-06 10:06:40|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|300
1628244500000|2021-08-06 10:08:20|1800|1799|1800|1799|1800.5|1799|1800|1799|433
1628244560000|2021-08-06 10:09:20|1800.5|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|149
1628244590000|2021-08-06 10:09:50|1801.5|1800|1802|1800.5|1802|1800.5|1801.5|1800|218
1628244600000|2021-08-06 10:10:00||1801||1801||1801||1801|0
1628244650000|2021-08-06 10:10:50|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|231
1628244660000|2021-08-06 10:11:00|1803|1802|1803.5|1803|1803.5|1803|1803|1802|286
1628244670000|2021-08-06 10:11:10|1803|1802.5|1803.5|1802|1803.5|1802.5|1802.5|1802|668
1628244680000|2021-08-06 10:11:20|1803|1801.5|1803|1801.5|1803|1801.5|1802|1801.5|67
1628244690000|2021-08-06 10:11:30|1802.5||1802.5||1802.5||1802.5||0
1628244770000|2021-08-06 10:12:50|1803.5|1802|1803.5|1802.5|1803.5|1803|1803.5|1802|296
1628244780000|2021-08-06 10:13:00|1803||1803.5||1803.5||1803||149
1628244880000|2021-08-06 10:14:40||1803||1802.5||1803||1802.5|0
1628244890000|2021-08-06 10:14:50|1803|1802|1800.5|1799.5|1803.5|1802|1800.5|1799.5|2503
1628244900000|2021-08-06 10:15:00|1801|1800|1801.5|1800.5|1801.5|1800.5|1801|1800|561
1628244910000|2021-08-06 10:15:10|1802|1801|1802|1801|1802|1801|1801.5|1801|115
1628244930000|2021-08-06 10:15:30|1802.5|1801.5|1803|1802|1803|1802|1802.5|1801.5|122
1628244950000|2021-08-06 10:15:50|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|113
1628244990000|2021-08-06 10:16:30|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|180
1628245010000|2021-08-06 10:16:50|1802|1801|1801|1800|1802|1801|1801|1800|432
1628245020000|2021-08-06 10:17:00|1801.5|1800.5|1802|1800|1802|1800.5|1801.5|1800|204
1628245030000|2021-08-06 10:17:10|1801.5||1801.5||1801.5||1801.5||0
1628245070000|2021-08-06 10:17:50|1801|1799.5|1800.5|1799.5|1801|1799.5|1799.5|1798.5|907
1628245080000|2021-08-06 10:18:00|1800|1799|1800|1799|1800|1799|1800|1799|375
1628245220000|2021-08-06 10:20:20|1799.5|1798.5|1799|1798|1800|1798.5|1798.5|1798|528
1628245260000|2021-08-06 10:21:00|1799.5|1798.5|1801|1799.5|1801.5|1799.5|1799.5|1798|363
1628245270000|2021-08-06 10:21:10|||||||||13
1628245350000|2021-08-06 10:22:30|1801.5|1800|1803|1801.5|1803|1801.5|1801.5|1800|526
1628245440000|2021-08-06 10:24:00|1802.5|1802|1802|1801|1802.5|1802|1802|1801|392
1628245470000|2021-08-06 10:24:30|1801.5|1800.5|1801.5|1799.5|1801.5|1800.5|1801.5|1799.5|37
1628245560000|2021-08-06 10:26:00|1801||1801||1801||1801||0
1628245580000|2021-08-06 10:26:20|||||||||27
1628245660000|2021-08-06 10:27:40|1801.5|1800|1801.5|1800.5|1801.5|1800.5|1801.5|1800|282
1628245670000|2021-08-06 10:27:50|||||||||8
1628245690000|2021-08-06 10:28:10|1802|1801|1802|1801|1802|1801|1802|1801|206
1628245700000|2021-08-06 10:28:20||1800.5||1800.5||1800.5||1800.5|0
1628245730000|2021-08-06 10:28:50||1801||1801||1801||1801|0
1628245740000|2021-08-06 10:29:00|1801.5|1800.5|1801.5|1800.5|1801.5|1801.5|1801.5|1800.5|167
1628245800000|2021-08-06 10:30:00|1802|1801|1802|1801|1802|1801|1802|1801|85
1628245810000|2021-08-06 10:30:10|1802.5|1801.5|1803.5|1802|1803.5|1802|1802.5|1801.5|159
1628245820000|2021-08-06 10:30:20||1802.5||1802.5||1802.5||1802.5|0
1628245920000|2021-08-06 10:32:00|1803|1802|1803.5|1802|1803.5|1802|1803|1802|384
1628245930000|2021-08-06 10:32:10||1802.5||1802.5||1802.5||1802.5|2
1628245960000|2021-08-06 10:32:40||1803||1803||1803||1803|241
1628245980000|2021-08-06 10:33:00|1804||1804||1804||1804||7
1628245990000|2021-08-06 10:33:10|1804.5|1803.5|1804.5|1803|1804.5|1803.5|1804.5|1803|64
1628246060000|2021-08-06 10:34:20|1804||1804||1804||1804||0
1628246140000|2021-08-06 10:35:40|1803.5||1804||1804||1803.5||634
1628246150000|2021-08-06 10:35:50||1803.5||1803||1803.5||1803|5
1628246250000|2021-08-06 10:37:30|1804.5|1803.5|1805.5|1804.5|1805.5|1804.5|1804.5|1803.5|439
1628246310000|2021-08-06 10:38:30|||||||||14
1628246530000|2021-08-06 10:42:10|1805|1804|1804.5|1803.5|1805.5|1804|1804|1803.5|1044
1628246590000|2021-08-06 10:43:10|1804||1804||1804||1804||175
1628246620000|2021-08-06 10:43:40|1804.5|1804|1804.5|1804|1805|1804|1804.5|1803.5|651
1628246630000|2021-08-06 10:43:50|1805|1804.5|1806|1805|1806|1805|1805|1804.5|267
1628246640000|2021-08-06 10:44:00|||||||||66
1628246670000|2021-08-06 10:44:30|1805.5|1804.5|1805|1804|1805.5|1804.5|1804.5|1804|367
1628246710000|2021-08-06 10:45:10|||||||||104
1628246730000|2021-08-06 10:45:30|1805.5|1804.5|1806|1805.5|1806|1805.5|1805.5|1804|101
1628246750000|2021-08-06 10:45:50|1807|1806|1808|1807|1808|1807|1807|1806|469
1628246810000|2021-08-06 10:46:50|1807.5|1806.5|1808|1807|1808|1807|1806|1805.5|1618
1628246950000|2021-08-06 10:49:10|1808.5|1807.5|1809|1808|1809.5|1808|1808.5|1807.5|286
1628246980000|2021-08-06 10:49:40|1808.5|1807.5|1808.5|1807|1809|1808|1807.5|1807|2146
1628246990000|2021-08-06 10:49:50|1808|1807.5|1809|1807.5|1809|1808|1808|1807.5|163
1628247010000|2021-08-06 10:50:10|1808.5||1808.5||1808.5||1808.5||1
1628247070000|2021-08-06 10:51:10|1808|1808|1809|1807.5|1809|1808|1808|1807.5|166
1628247090000|2021-08-06 10:51:30|||||||||65
1628247100000|2021-08-06 10:51:40||1808||1808||1808||1808|0
1628247120000|2021-08-06 10:52:00|||||||||144
1628247140000|2021-08-06 10:52:20|1809.5|1808.5|1809.5|1808.5|1809.5|1809|1809.5|1808.5|481
1628247200000|2021-08-06 10:53:20|1810|1809|1810|1809|1810|1809|1810|1809|55
1628247220000|2021-08-06 10:53:40|1810.5|1809.5|1811|1810.5|1812|1810.5|1810.5|1809.5|382
1628247230000|2021-08-06 10:53:50|1811.5|1811|1812|1810.5|1812|1811|1811.5|1810.5|47
1628247300000|2021-08-06 10:55:00|1812.5|1811|1813.5|1811.5|1814|1811.5|1812|1811|1935
1628247330000|2021-08-06 10:55:30|1813|1812|1812.5|1811.5|1813|1812.5|1812.5|1811.5|125
1628247380000|2021-08-06 10:56:20|1812|1811|1811|1810|1812.5|1811|1810.5|1809.5|1272
1628247390000|2021-08-06 10:56:30|1810.5||1811||1811||1810.5||153
1628247460000|2021-08-06 10:57:40|1810.5||1811||1811||1810.5||125
1628247510000|2021-08-06 10:58:30|1812|1810.5|1812|1811.5|1812|1811.5|1811.5|1810.5|428
1628247520000|2021-08-06 10:58:40|||||||||68
1628247540000|2021-08-06 10:59:00|1812.5|1812|1813.5|1812|1813.5|1812|1812.5|1812|8
1628247560000|2021-08-06 10:59:20||1811.5||1811.5||1811.5||1811.5|0
1628247580000|2021-08-06 10:59:40|1813||1813||1813||1812.5||0
1628247600000|2021-08-06 11:00:00|1812.5||1812.5||1812.5||1812.5||0
1628247610000|2021-08-06 11:00:10|1813||1812.5||1813||1812.5||0
1628247720000|2021-08-06 11:02:00|1813|1812|1812.5|1811|1813|1812|1811.5|1811|377
1628247770000|2021-08-06 11:02:50||1811.5||1811||1811.5||1811|0
1628247780000|2021-08-06 11:03:00|1812||1812||1812||1812||0
1628247820000|2021-08-06 11:03:40||1811.5||1811||1811.5||1811|0
1628247880000|2021-08-06 11:04:40||1811.5||1811.5||1811.5||1811.5|0
1628247890000|2021-08-06 11:04:50|1812.5|1812|1812.5|1811|1813|1812.5|1811.5|1811|1477
1628247900000|2021-08-06 11:05:00|||||||||85
1628247930000|2021-08-06 11:05:30||1811.5||1811.5||1811.5||1811.5|0
1628247940000|2021-08-06 11:05:40||1811||1811.5||1811.5||1811|0
1628247980000|2021-08-06 11:06:20|||||||||222
1628248040000|2021-08-06 11:07:20|1813|1812|1814|1812.5|1814|1812.5|1813|1812|138
1628248050000|2021-08-06 11:07:30|1813.5||1813.5||1813.5||1813.5||0
1628248240000|2021-08-06 11:10:40|1813|1812|1813|1812|1813|1812|1813|1812|691
1628248260000|2021-08-06 11:11:00|1812.5|1811.5|1812.5|1811.5|1813|1812|1812|1811|1145
1628248270000|2021-08-06 11:11:10|1812|1811|1811.5|1811|1812|1811|1811.5|1811|0
1628248300000|2021-08-06 11:11:40|||||||||1
1628248320000|2021-08-06 11:12:00|1811|1810.5|1811|1810|1811|1810.5|1811|1810|167
1628248370000|2021-08-06 11:12:50|1810.5||1810.5||1810.5||1810.5||0
1628248440000|2021-08-06 11:14:00|1810|1809|1809|1808.5|1810|1809|1809|1808.5|378
1628248470000|2021-08-06 11:14:30||1808||1807.5||1808||1807.5|212
1628248480000|2021-08-06 11:14:40||1808||1808||1808||1808|0
1628248490000|2021-08-06 11:14:50|1808.5|1808.5|1809|1808|1809|1808.5|1808.5|1808|34
1628248560000|2021-08-06 11:16:00||1808.5||1808||1808.5||1808|0
1628248580000|2021-08-06 11:16:20|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|347
1628248660000|2021-08-06 11:17:40|1808|1807|1807.5|1806|1808|1807|1806.5|1805.5|1253
1628248710000|2021-08-06 11:18:30|1807||1807||1807||1807||63
1628248720000|2021-08-06 11:18:40|1807.5|1806.5|1807.5|1806.5|1807.5|1807|1807.5|1806.5|546
1628248760000|2021-08-06 11:19:20|1807|1807|1808.5|1807|1809|1807.5|1807|1806|624
1628248770000|2021-08-06 11:19:30|1808||1808||1808||1808||0
1628248810000|2021-08-06 11:20:10|||||||||135
1628248820000|2021-08-06 11:20:20||1807.5||1807.5||1807.5||1807.5|1100
1628248830000|2021-08-06 11:20:30|1808.5|1808|1809|1808|1809|1808.5|1808.5|1808|549
1628248840000|2021-08-06 11:20:40|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|183
1628248920000|2021-08-06 11:22:00|||||||||1107
1628248980000|2021-08-06 11:23:00|1808||1808||1808.5||1808||4
1628249020000|2021-08-06 11:23:40|||||||||100
1628249100000|2021-08-06 11:25:00|1808.5|1808|1808|1807.5|1808.5|1808|1808|1807.5|818
1628249120000|2021-08-06 11:25:20|1808.5|1808|1809|1808|1809|1808|1808.5|1808|21
1628249270000|2021-08-06 11:27:50|||||||||18
1628249520000|2021-08-06 11:32:00|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808.5|912
1628249560000|2021-08-06 11:32:40||1809||1808.5||1809||1808.5|0
1628249570000|2021-08-06 11:32:50|1810|1809|1810|1809|1810|1809.5|1810|1809|416
1628249660000|2021-08-06 11:34:20|||||||||2
1628249730000|2021-08-06 11:35:30|1809.5||1810||1810||1809.5||72
1628249800000|2021-08-06 11:36:40|1810.5|1809.5|1809.5|1809|1810.5|1810|1809.5|1809|1857
1628249810000|2021-08-06 11:36:50|1810|1809.5|1810|1809|1810.5|1809.5|1810|1809|497
1628249820000|2021-08-06 11:37:00|1810.5|1809.5|1812|1810.5|1812|1811|1810.5|1809.5|579
1628249830000|2021-08-06 11:37:10||1811||1811||1811||1811|0
1628249920000|2021-08-06 11:38:40|||||||||178
1628249940000|2021-08-06 11:39:00|||||||||300
1628250070000|2021-08-06 11:41:10|1811.5||1811.5||1812||1811.5||741
1628250140000|2021-08-06 11:42:20|1812|1811.5|1812|1811.5|1812|1811.5|1812|1811.5|404
1628250160000|2021-08-06 11:42:40|1812.5|1812|1813.5|1812|1813.5|1812|1812.5|1812|114
1628250300000|2021-08-06 11:45:00|1814|1812.5|1815.5|1814|1816|1814.5|1814|1812.5|673
1628250310000|2021-08-06 11:45:10||1814.5||1814.5||1814.5||1814.5|0
1628250330000|2021-08-06 11:45:30|1816|1815|1816|1815.5|1816|1815.5|1816|1815|454
1628250340000|2021-08-06 11:45:40|1815.5|1815|1814.5|1814|1815.5|1815|1814.5|1814|667
1628250380000|2021-08-06 11:46:20|||||||||125
1628250400000|2021-08-06 11:46:40|1814|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813|571
1628250670000|2021-08-06 11:51:10|1815|1814|1816|1815|1816|1815|1815|1813.5|747
1628250680000|2021-08-06 11:51:20|1815.5|1814.5|1814.5|1813.5|1816|1814.5|1814|1813|1084
1628250710000|2021-08-06 11:51:50|1815|1814|1815.5|1814.5|1816|1814.5|1815|1814|15
1628250760000|2021-08-06 11:52:40|||||||||56
1628250800000|2021-08-06 11:53:20|||||||||28
1628250840000|2021-08-06 11:54:00|1815|1814|1815|1814|1815|1814|1815|1814|0
1628250850000|2021-08-06 11:54:10|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815.5|1814|0
1628250890000|2021-08-06 11:54:50|1815||1815||1815||1815||0
1628250920000|2021-08-06 11:55:20||1814.5||1814.5||1814.5||1814.5|0
1628250980000|2021-08-06 11:56:20|||||||||555
1628250990000|2021-08-06 11:56:30|1815.5|1814|1815|1814|1815.5|1814|1815|1814|341
1628251110000|2021-08-06 11:58:30|1814.5|1814.5|1814.5|1814|1814.5|1814.5|1814.5|1814|195
1628251120000|2021-08-06 11:58:40|||||||||148
1628251180000|2021-08-06 11:59:40|1815||1815||1815||1815||279
1628251220000|2021-08-06 12:00:20|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|318
1628251300000|2021-08-06 12:01:40|1815|1814|1815|1814|1815|1814|1815|1814|15
1628251310000|2021-08-06 12:01:50|1815.5|1814.5|1816.5|1815|1818|1816.5|1815.5|1814.5|436
1628251320000|2021-08-06 12:02:00|1817|1815.5|1817|1816|1817|1816|1817|1815.5|469
1628251380000|2021-08-06 12:03:00|1816.5||1817||1817||1816.5||0
1628251470000|2021-08-06 12:04:30|1817.5|1816.5|1818|1817|1818|1817|1817.5|1816.5|168
1628251520000|2021-08-06 12:05:20|1817.5|1816.5|1817.5|1816|1817.5|1816.5|1817.5|1816|131
1628251690000|2021-08-06 12:08:10||1816.5||1816.5||1816.5||1816.5|0
1628251810000|2021-08-06 12:10:10||1817||1817||1817||1816.5|1148
1628251820000|2021-08-06 12:10:20|1818||1818||1818||1818||396
1628251880000|2021-08-06 12:11:20|||||||||193
1628252000000|2021-08-06 12:13:20||1817.5||1817.5||1817.5||1817.5|0
1628252010000|2021-08-06 12:13:30|1818.5|1818|1819.5|1818.5|1820|1818.5|1818.5|1818|243
1628252030000|2021-08-06 12:13:50|1819|1819|1819|1818|1819|1819|1819|1818|497
1628252070000|2021-08-06 12:14:30|1819.5|1818.5|1820|1819|1820|1819|1819.5|1818|1454
1628252090000|2021-08-06 12:14:50|||||||||3
1628252190000|2021-08-06 12:16:30|1819.5||1819.5||1819.5||1819.5||0
1628252210000|2021-08-06 12:16:50|1820||1820||1820||1820||0
1628252250000|2021-08-06 12:17:30|1820.5||1820.5||1821||1820.5||188
1628252360000|2021-08-06 12:19:20|1820||1820||1820||1820||0
1628252470000|2021-08-06 12:21:10|||||||||138
1628252540000|2021-08-06 12:22:20|1820.5|1819.5|1820.5|1819|1821|1820|1820|1819|926
1628252560000|2021-08-06 12:22:40|1820|1818.5|1819.5|1818.5|1820|1819|1819.5|1818.5|1316
1628252590000|2021-08-06 12:23:10|1819|1818|1821|1819.5|1821|1819.5|1818.5|1818|1939
1628252610000|2021-08-06 12:23:30|1821.5|1820|1822|1821.5|1822|1821.5|1821.5|1820|124
1628252650000|2021-08-06 12:24:10|1822.5||1822.5||1822.5||1822.5||61
1628252670000|2021-08-06 12:24:30|1823|1822|1823.5|1822.5|1824|1822.5|1823|1822|151
1628252760000|2021-08-06 12:26:00|1823|1822|1823|1821.5|1823|1822|1823|1821.5|882
1628252900000|2021-08-06 12:28:20|1822|1822|1821|1820|1823|1822|1821|1819.5|841
1628252910000|2021-08-06 12:28:30||1819.5||1819.5||1819.5||1819.5|132
1628252930000|2021-08-06 12:28:50||1820||1820||1820||1820|0
1628252940000|2021-08-06 12:29:00|||||||||130
1628252990000|2021-08-06 12:29:50|||||||||99
1628253000000|2021-08-06 12:30:00|1820.5|1819.5|1820.5|1819.5|1820.5|1820|1820.5|1819.5|191
1628253010000|2021-08-06 12:30:10||1818.5||1818.5||1818.5||1818.5|163
1628253020000|2021-08-06 12:30:20|1820|1818|1818.5|1817.5|1820|1818|1818.5|1817|415
1628253030000|2021-08-06 12:30:30||1817||1817||1817||1817|41
1628253040000|2021-08-06 12:30:40|1818|1816.5|1817.5|1816|1818|1816.5|1817.5|1816|63
1628253060000|2021-08-06 12:31:00||1816.5||1816.5||1816.5||1816.5|28
1628253070000|2021-08-06 12:31:10|||||||||203
1628253080000|2021-08-06 12:31:20|1817|1816|1816|1814.5|1817|1816|1816|1814.5|738
1628253090000|2021-08-06 12:31:30||1814||1814||1814||1814|0
1628253110000|2021-08-06 12:31:50||1814.5||1814.5||1814.5||1814.5|0
1628253160000|2021-08-06 12:32:40|1815.5||1815.5||1815.5||1815.5||0
1628253180000|2021-08-06 12:33:00|1816|1815|1817.5|1816|1818|1816.5|1816|1815|650
1628253240000|2021-08-06 12:34:00|1818|1816.5|1816.5|1815.5|1818|1817|1816.5|1815|1402
1628253290000|2021-08-06 12:34:50|1816|1815|1816|1815|1816|1815|1816|1815|3
1628253350000|2021-08-06 12:35:50|1815.5||1816||1816||1815.5||0
1628253360000|2021-08-06 12:36:00||1815.5||1815||1815.5||1815|0
1628253390000|2021-08-06 12:36:30|1816.5|1815.5|1817.5|1816.5|1817.5|1816.5|1816.5|1815.5|428
1628253450000|2021-08-06 12:37:30||1816||1816||1816||1816|136
1628253480000|2021-08-06 12:38:00|1817|1815.5|1816|1815|1817|1815.5|1816|1815|681
1628253600000|2021-08-06 12:40:00|1815.5|1814.5|1811.5|1810.5|1815.5|1814.5|1811.5|1810|1037
1628253620000|2021-08-06 12:40:20|1811|1811|1812.5|1811.5|1812.5|1811.5|1811|1811|862
1628253680000|2021-08-06 12:41:20|1813|1812|1812.5|1811.5|1813|1812|1812.5|1811.5|218
1628253780000|2021-08-06 12:43:00|1812|1811|1810.5|1809|1812|1811|1810.5|1808.5|381
1628253790000|2021-08-06 12:43:10|||||||||27
1628253810000|2021-08-06 12:43:30|1810|1808.5|1809|1807.5|1810|1808.5|1809|1807|439
1628253820000|2021-08-06 12:43:40|1808.5|1807|1808|1806.5|1808.5|1807|1808|1806.5|0
1628253830000|2021-08-06 12:43:50||1806||1806||1806||1806|0
1628253840000|2021-08-06 12:44:00|||||||||98
1628253850000|2021-08-06 12:44:10|1808.5|1806.5|1810|1808.5|1810|1809|1808.5|1806.5|809
1628253880000|2021-08-06 12:44:40|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|0
1628253920000|2021-08-06 12:45:20||1808.5||1808.5||1808.5||1808.5|1
1628253940000|2021-08-06 12:45:40|1810||1810||1810||1810||0
1628253980000|2021-08-06 12:46:20||1809||1808.5||1809||1808.5|0
1628254020000|2021-08-06 12:47:00||1809||1809||1809||1809|0
1628254050000|2021-08-06 12:47:30|||||||||152
1628254070000|2021-08-06 12:47:50|1810.5|1809.5|1811.5|1809.5|1811.5|1810|1810.5|1809.5|180
1628254090000|2021-08-06 12:48:10|||||||||41
1628254100000|2021-08-06 12:48:20|1811|1809|1809.5|1808|1811|1809|1809.5|1808|645
1628254140000|2021-08-06 12:49:00|1809|1808.5|1809|1808|1809|1809|1809|1808|0
1628254180000|2021-08-06 12:49:40|1808.5|1807.5|1806.5|1805.5|1808.5|1807.5|1806.5|1805.5|579
1628254190000|2021-08-06 12:49:50|1806|1805|1807|1805.5|1807.5|1806|1805.5|1805|800
1628254200000|2021-08-06 12:50:00|1807.5|1805|1808|1806|1808|1807|1807|1805|614
1628254210000|2021-08-06 12:50:10||1806.5||1806.5||1807||1806|0
1628254220000|2021-08-06 12:50:20|1807.5|1806|1807.5|1806.5|1807.5|1806.5|1807.5|1806|0
1628254230000|2021-08-06 12:50:30|||||||||52
1628254260000|2021-08-06 12:51:00|1808|1807|1807|1805|1809|1807.5|1807|1805|1654
1628254310000|2021-08-06 12:51:50||1805.5||1805.5||1805.5||1805.5|0
1628254340000|2021-08-06 12:52:20|1806.5|1805|1805.5|1804|1806.5|1805|1805.5|1804|141
1628254380000|2021-08-06 12:53:00||1804.5||1804.5||1804.5||1804.5|0
1628254420000|2021-08-06 12:53:40|1805|1804|1805|1803.5|1805|1804|1803.5|1802.5|589
1628254430000|2021-08-06 12:53:50|1805.5|1804|1805.5|1804.5|1805.5|1804.5|1805.5|1804|56
1628254440000|2021-08-06 12:54:00|||||||||248
1628254450000|2021-08-06 12:54:10|1805|1804|1805|1804|1805|1804|1804.5|1803.5|655
1628254460000|2021-08-06 12:54:20|1804.5|1804.5|1802.5|1801|1804.5|1804.5|1802.5|1800.5|2168
1628254470000|2021-08-06 12:54:30|1803|1801.5|1804.5|1803|1804.5|1803.5|1803|1801|1047
1628254480000|2021-08-06 12:54:40|1804|1802.5|1804.5|1802.5|1804.5|1802.5|1804|1802.5|293
1628254490000|2021-08-06 12:54:50||1803||1803||1803||1803|0
1628254500000|2021-08-06 12:55:00|||||||||501
1628254510000|2021-08-06 12:55:10||1802.5||1803||1803||1802.5|204
1628254540000|2021-08-06 12:55:40|||||||||1990
1628254550000|2021-08-06 12:55:50|1804|1802.5|1803.5|1802.5|1804|1802.5|1803.5|1802.5|81
1628254560000|2021-08-06 12:56:00|1803|1802|1801.5|1800|1803|1802|1801.5|1800|1301
1628254580000|2021-08-06 12:56:20|1801||1801||1801||1801||0
1628254590000|2021-08-06 12:56:30|1800.5|1799.5|1800|1798.5|1800.5|1799.5|1800|1798.5|293
1628254600000|2021-08-06 12:56:40|||||||||129
1628254620000|2021-08-06 12:57:00|1800.5|1799|1801|1799.5|1801|1799.5|1800.5|1799|416
1628254640000|2021-08-06 12:57:20|||||||||753
1628254680000|2021-08-06 12:58:00|1800.5||1800.5||1800.5||1800.5||348
1628254710000|2021-08-06 12:58:30|1800|1799|1799|1797.5|1800|1799|1799|1797|277
1628254720000|2021-08-06 12:58:40||1797||1797||1797||1797|0
1628254730000|2021-08-06 12:58:50|1798.5||1798.5||1798.5||1798.5||0
1628254740000|2021-08-06 12:59:00|1799|1797.5|1799.5|1798|1799.5|1798|1799|1797.5|772
1628254760000|2021-08-06 12:59:20|1799|1797.5|1798.5|1797.5|1799|1797.5|1798.5|1797|0
1628254770000|2021-08-06 12:59:30|1799|1798|1799.5|1798.5|1799.5|1799|1798.5|1798|1038
1628254780000|2021-08-06 12:59:40|||||||||28
1628254790000|2021-08-06 12:59:50|||||||||40
1628254800000|2021-08-06 13:00:00|1800.5|1799|1800.5|1798.5|1800.5|1799|1800.5|1798.5|332
1628254810000|2021-08-06 13:00:10|1800||1800||1800||1800||0
1628254880000|2021-08-06 13:01:20|1800.5|1799|1801.5|1800|1801.5|1800|1800.5|1799|382
1628254900000|2021-08-06 13:01:40||1800.5||1800.5||1800.5||1800.5|0
1628254920000|2021-08-06 13:02:00|1801|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|270
1628254960000|2021-08-06 13:02:40|1800||1800.5||1800.5||1800||150
1628254970000|2021-08-06 13:02:50|||||||||8
1628254980000|2021-08-06 13:03:00|1801|1800|1801.5|1799.5|1801.5|1800|1801|1799.5|191
1628255030000|2021-08-06 13:03:50|1800.5|1800|1801.5|1800|1801.5|1800|1800.5|1800|13
1628255070000|2021-08-06 13:04:30||1800.5||1800.5||1800.5||1800.5|0
1628255080000|2021-08-06 13:04:40|1802|1801|1802.5|1801.5|1802.5|1801.5|1802|1800.5|205
1628255120000|2021-08-06 13:05:20|||||||||4
1628255150000|2021-08-06 13:05:50|||||||||18
1628255200000|2021-08-06 13:06:40|1803|1802|1802|1801|1803|1802.5|1801.5|1800.5|1735
1628255230000|2021-08-06 13:07:10|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801.5|394
1628255370000|2021-08-06 13:09:30||1802||1802||1802||1802|4
1628255380000|2021-08-06 13:09:40|1803.5|1802.5|1804.5|1803.5|1804.5|1803.5|1803.5|1802.5|125
1628255390000|2021-08-06 13:09:50|1805|1804|1805.5|1804.5|1805.5|1804.5|1805|1804|284
1628255410000|2021-08-06 13:10:10|1805|1805|1804|1803|1805|1805|1804|1802.5|1516
1628255440000|2021-08-06 13:10:40||1802.5||1803||1803||1802.5|110
1628255520000|2021-08-06 13:12:00|1804.5|1803.5|1805|1803.5|1805|1804|1804.5|1803|450
1628255640000|2021-08-06 13:14:00||1804||1804||1804||1804|0
1628255670000|2021-08-06 13:14:30|1805.5|1804.5|1806|1805|1806.5|1805|1805.5|1804.5|585
1628255720000|2021-08-06 13:15:20|1805.5|1805.5|1806|1805|1806|1805.5|1805.5|1805|696
1628255750000|2021-08-06 13:15:50|1805.5|1804.5|1804.5|1803.5|1806|1804.5|1804.5|1803.5|1101
1628255760000|2021-08-06 13:16:00|1804|1803|1803|1802|1804.5|1804|1803|1801.5|671
1628255810000|2021-08-06 13:16:50|||||||||161
1628255820000|2021-08-06 13:17:00|1804|1802.5|1804|1803.5|1805|1803.5|1804|1802.5|795
1628255830000|2021-08-06 13:17:10|1804.5|1804|1804.5|1804|1805|1804|1804.5|1803.5|26
1628255840000|2021-08-06 13:17:20|1804|1803.5|1804|1803|1804|1803.5|1804|1803|178
1628255880000|2021-08-06 13:18:00|1804.5|1803.5|1804.5|1803|1805|1804|1804.5|1803|173
1628255890000|2021-08-06 13:18:10||1803.5||1803.5||1803.5||1803.5|0
1628255940000|2021-08-06 13:19:00|||||||||80
1628256090000|2021-08-06 13:21:30|1804|1803|1803|1802|1804|1803|1803|1802|676
1628256120000|2021-08-06 13:22:00||1802.5||1802||1802.5||1802|0
1628256210000|2021-08-06 13:23:30|||||||||64
1628256230000|2021-08-06 13:23:50|1803.5|1802.5|1804|1803.5|1804.5|1803.5|1803.5|1802.5|720
1628256240000|2021-08-06 13:24:00|1804.5|1804|1804.5|1804|1804.5|1804|1804.5|1804|119
1628256280000|2021-08-06 13:24:40|1805|1804.5|1804.5|1803.5|1805.5|1805|1804.5|1803.5|999
1628256330000|2021-08-06 13:25:30|||||||||111
1628256370000|2021-08-06 13:26:10|1805.5|1804|1805.5|1804.5|1805.5|1804.5|1805.5|1804|261
1628256380000|2021-08-06 13:26:20|1806|1805|1807|1806|1807|1806|1806|1804.5|1098
1628256410000|2021-08-06 13:26:50|1807.5|1806.5|1806.5|1806|1807.5|1807|1806.5|1806|951
1628256420000|2021-08-06 13:27:00||1805.5||1805.5||1805.5||1805.5|138
1628256470000|2021-08-06 13:27:50||1806||1805.5||1806||1805.5|125
1628256530000|2021-08-06 13:28:50|1806|1806|1806.5|1805.5|1806.5|1806|1806|1805.5|285
1628256590000|2021-08-06 13:29:50|1806||1806||1806||1806||0
1628256600000|2021-08-06 13:30:00|1806.5|1806|1806.5|1805.5|1807|1806|1806|1805.5|1273
1628256610000|2021-08-06 13:30:10|1807|1806|1807|1806|1807.5|1806.5|1806.5|1805.5|512
1628256620000|2021-08-06 13:30:20|1806.5||1807||1807||1806.5||8
1628256630000|2021-08-06 13:30:30|1806.5|1805.5|1805.5|1805|1806.5|1805.5|1805.5|1805|620
1628256650000|2021-08-06 13:30:50|1805|1804.5|1804.5|1803|1805.5|1805|1804|1803|869
1628256670000|2021-08-06 13:31:10|1804|1802.5|1802.5|1801.5|1804|1802.5|1802.5|1800.5|320
1628256680000|2021-08-06 13:31:20|1802|1801|1801|1800|1802|1801|1801|1799.5|85
1628256690000|2021-08-06 13:31:30|1800.5|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|416
1628256710000|2021-08-06 13:31:50|1801.5|1800|1802.5|1801.5|1803.5|1802.5|1801.5|1799.5|3583
1628256720000|2021-08-06 13:32:00|1802|1801|1803.5|1802.5|1803.5|1802.5|1802|1801|389
1628256730000|2021-08-06 13:32:10|1803|1802|1802|1800.5|1803.5|1802|1802|1800.5|1538
1628256740000|2021-08-06 13:32:20|1801.5|1800|1802|1800|1802|1800.5|1800|1799|817
1628256770000|2021-08-06 13:32:50|1801.5||1801.5||1801.5||1801.5||0
1628256780000|2021-08-06 13:33:00|1802||1801.5||1802||1801.5||0
1628256800000|2021-08-06 13:33:20|1801|1799.5|1799|1797.5|1801.5|1799.5|1798.5|1797|620
1628256830000|2021-08-06 13:33:50|1799.5|1798|1801.5|1800|1801.5|1800|1799.5|1797.5|2183
1628256840000|2021-08-06 13:34:00|1802|1800.5|1803|1801|1804|1802|1802|1800.5|260
1628256870000|2021-08-06 13:34:30|1802.5|1800.5|1802.5|1801|1802.5|1801|1802.5|1800.5|0
1628256890000|2021-08-06 13:34:50|1802|1800.5|1802|1801|1802|1801|1802|1800.5|102
1628256900000|2021-08-06 13:35:00|1801.5|1800.5|1802|1801|1802|1801|1801.5|1800.5|125
1628256920000|2021-08-06 13:35:20||1800.5||1800.5||1800.5||1800.5|0
1628256950000|2021-08-06 13:35:50||1801||1801||1801||1801|1
1628256960000|2021-08-06 13:36:00|1802.5|1801.5|1804.5|1803|1804.5|1803|1802.5|1801|432
1628256980000|2021-08-06 13:36:20||1803.5||1803.5||1803.5||1803.5|0
1628256990000|2021-08-06 13:36:30|1805|1804|1805|1804.5|1805|1804.5|1805|1804|303
1628257000000|2021-08-06 13:36:40|1804.5|1803.5|1804.5|1803.5|1805|1803.5|1804.5|1803.5|605
1628257010000|2021-08-06 13:36:50|1804|1803|1803|1802|1804|1803|1803|1802|487
1628257020000|2021-08-06 13:37:00|1804|1802.5|1804|1802.5|1804|1803|1804|1802|270
1628257030000|2021-08-06 13:37:10|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|0
1628257060000|2021-08-06 13:37:40|1805|1803.5|1807|1805|1807.5|1805|1805|1803.5|581
1628257070000|2021-08-06 13:37:50||1805.5||1806||1806||1805.5|0
1628257080000|2021-08-06 13:38:00|||||||||3
1628257100000|2021-08-06 13:38:20|1808|1806.5|1808|1806.5|1808|1807|1808|1806.5|16
1628257110000|2021-08-06 13:38:30|1808.5|1807|1809|1808|1810|1808|1808.5|1806.5|1634
1628257140000|2021-08-06 13:39:00|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|353
1628257150000|2021-08-06 13:39:10||1809||1808.5||1809||1808.5|140
1628257160000|2021-08-06 13:39:20|1809|1808|1809|1808|1809|1808|1809|1807.5|600
1628257170000|2021-08-06 13:39:30||1807.5||1807.5||1807.5||1807.5|39
1628257200000|2021-08-06 13:40:00|1808.5|1807|1808|1807|1808.5|1807|1808|1807|55
1628257210000|2021-08-06 13:40:10||1807.5||1807||1807.5||1807|0
1628257220000|2021-08-06 13:40:20|1808.5|1807.5|1809|1808|1809|1808|1808.5|1807.5|459
1628257240000|2021-08-06 13:40:40||1807.5||1807.5||1807.5||1807.5|504
1628257250000|2021-08-06 13:40:50|1808.5|1807|1808.5|1807|1808.5|1807|1808.5|1807|114
1628257260000|2021-08-06 13:41:00|1808|1807.5|1807|1806|1808|1807.5|1806|1805|2026
1628257270000|2021-08-06 13:41:10|1807.5||1807.5||1807.5||1807.5||25
1628257280000|2021-08-06 13:41:20|1807|1806.5|1807|1805.5|1807|1807|1807|1805.5|188
1628257300000|2021-08-06 13:41:40|1807.5|1806|1805|1803|1807.5|1806|1805|1803|541
1628257330000|2021-08-06 13:42:10|1804.5||1804.5||1804.5||1804.5||0
1628257390000|2021-08-06 13:43:10|1805|1804|1805|1804|1807|1805.5|1805|1803|1806
1628257400000|2021-08-06 13:43:20|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|0
1628257440000|2021-08-06 13:44:00|1805|1804|1807|1805|1807|1805|1805|1804|286
1628257450000|2021-08-06 13:44:10||1805.5||1805.5||1805.5||1805.5|0
1628257490000|2021-08-06 13:44:50||1806||1806||1806||1806|0
1628257510000|2021-08-06 13:45:10|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|86
1628257520000|2021-08-06 13:45:20|1808||1808||1808||1808||0
1628257530000|2021-08-06 13:45:30|1807.5||1808||1808.5||1807.5||0
1628257540000|2021-08-06 13:45:40|1807.5||1807.5||1807.5||1807.5||0
1628257550000|2021-08-06 13:45:50|1806.5|1806|1806.5|1805|1806.5|1806|1806.5|1805|1370
1628257560000|2021-08-06 13:46:00|1806|1804.5|1804.5|1803.5|1806|1804.5|1804.5|1803.5|142
1628257580000|2021-08-06 13:46:20|1805|1804|1805|1803.5|1805|1804|1805|1803.5|333
1628257620000|2021-08-06 13:47:00|1805.5|1804|1806.5|1805|1806.5|1805|1805.5|1804|83
1628257630000|2021-08-06 13:47:10|||||||||100
1628257640000|2021-08-06 13:47:20||1805.5||1805.5||1805.5||1805.5|0
1628257690000|2021-08-06 13:48:10|1807|1806|1807|1806|1807.5|1806.5|1807|1805.5|1172
1628257700000|2021-08-06 13:48:20|1807.5|1806.5|1808.5|1807.5|1808.5|1807.5|1807.5|1806.5|201
1628257720000|2021-08-06 13:48:40|1809|1808|1809|1808|1809|1808|1809|1808|46
1628257740000|2021-08-06 13:49:00|1808.5|1807.5|1808|1807|1809|1807.5|1807|1806|2037
1628257760000|2021-08-06 13:49:20|1807.5||1808||1808||1807.5||206
1628257810000|2021-08-06 13:50:10|1807.5|1806.5|1806.5|1805.5|1807.5|1806.5|1806.5|1805.5|314
1628257840000|2021-08-06 13:50:40|1806|1805|1805.5|1804.5|1806.5|1805.5|1805.5|1804|592
1628257850000|2021-08-06 13:50:50|1805||1805||1805.5||1805||0
1628257870000|2021-08-06 13:51:10|1804.5|1803.5|1805|1804.5|1805|1804.5|1804.5|1803.5|128
1628257890000|2021-08-06 13:51:30|1805.5|1805|1807|1806|1807|1806|1805.5|1804.5|787
1628257900000|2021-08-06 13:51:40|1807.5||1807.5||1807.5||1807.5||46
1628257910000|2021-08-06 13:51:50|1808|1806.5|1808|1807|1809|1808|1808|1806.5|3310
1628257920000|2021-08-06 13:52:00|1808.5|1807.5|1810|1809|1810.5|1809|1808.5|1807.5|910
1628257930000|2021-08-06 13:52:10|1810.5|1809.5|1811|1810|1811|1810|1810.5|1809.5|339
1628257940000|2021-08-06 13:52:20|1811.5|1810.5|1812.5|1811|1812.5|1811|1811.5|1810|1007
1628257950000|2021-08-06 13:52:30|1812|1810.5|1812|1810.5|1812|1810.5|1812|1810|236
1628257960000|2021-08-06 13:52:40|1811.5|1810|1809|1808|1812|1810|1809|1808|2191
1628257970000|2021-08-06 13:52:50|||||||||163
1628258000000|2021-08-06 13:53:20|1808.5|1807.5|1807|1806|1808.5|1807.5|1807|1806|496
1628258020000|2021-08-06 13:53:40|1807.5|1806.5|1808|1807|1808.5|1807|1807.5|1806|576
1628258030000|2021-08-06 13:53:50|1808.5|1807.5|1810|1808.5|1810|1808.5|1808.5|1807|446
1628258070000|2021-08-06 13:54:30|1809.5|1808|1808|1806.5|1809.5|1808|1808|1806.5|525
1628258080000|2021-08-06 13:54:40||1807||1807||1807||1807|0
1628258090000|2021-08-06 13:54:50||1806.5||1806.5||1806.5||1806.5|0
1628258100000|2021-08-06 13:55:00||1807||1807||1807||1807|0
1628258140000|2021-08-06 13:55:40|1807.5||1808||1808||1807.5||272
1628258150000|2021-08-06 13:55:50|1807.5|1806.5|1808|1806.5|1808|1807|1807|1806.5|180
1628258160000|2021-08-06 13:56:00|1807.5||1807.5||1807.5||1807.5||0
1628258170000|2021-08-06 13:56:10|1808||1808||1808||1808||10
1628258210000|2021-08-06 13:56:50|1807.5|1806|1806|1805|1807.5|1806|1806|1805|720
1628258220000|2021-08-06 13:57:00|1805.5|1804.5|1804.5|1803.5|1805.5|1804.5|1804|1802|381
1628258230000|2021-08-06 13:57:10|1805|1804|1806|1804.5|1806|1805|1805|1804|221
1628258250000|2021-08-06 13:57:30|1805.5|1804|1806|1804.5|1806|1804.5|1805.5|1804|0
1628258260000|2021-08-06 13:57:40||1805||1805||1805||1805|0
1628258290000|2021-08-06 13:58:10|1805.5|1805.5|1806.5|1805|1806.5|1806|1805.5|1805|500
1628258300000|2021-08-06 13:58:20||1805.5||1805.5||1805.5||1805.5|0
1628258330000|2021-08-06 13:58:50|||||||||554
1628258340000|2021-08-06 13:59:00|||||||||141
1628258370000|2021-08-06 13:59:30|||||||||6
1628258390000|2021-08-06 13:59:50|1806|1805|1806|1805|1806|1805|1805.5|1804|1131
1628258420000|2021-08-06 14:00:20||1805.5||1805.5||1805.5||1805.5|0
1628258430000|2021-08-06 14:00:30||1805||1805||1805||1805|0
1628258450000|2021-08-06 14:00:50|1805.5|1804.5|1804.5|1804|1805.5|1804.5|1804.5|1804|772
1628258460000|2021-08-06 14:01:00|||||||||321
1628258470000|2021-08-06 14:01:10|1804|1803.5|1804.5|1804|1804.5|1804|1804|1803.5|606
1628258480000|2021-08-06 14:01:20|||||||||63
1628258490000|2021-08-06 14:01:30|1804|1803.5|1803.5|1802.5|1804|1803.5|1803.5|1802.5|33
1628258500000|2021-08-06 14:01:40|1803|1802|1802|1801|1803|1802|1802|1800.5|105
1628258530000|2021-08-06 14:02:10|1802.5|1801.5|1803.5|1802|1804|1802.5|1802.5|1801.5|1700
1628258540000|2021-08-06 14:02:20||1802.5||1802.5||1802.5||1802.5|0
1628258550000|2021-08-06 14:02:30|1804|1803|1803.5|1803|1804.5|1803.5|1803.5|1802.5|384
1628258560000|2021-08-06 14:02:40|||||||||261
1628258570000|2021-08-06 14:02:50|1804|1803.5|1804.5|1803|1804.5|1803.5|1804|1803|9
1628258580000|2021-08-06 14:03:00||1803.5||1803||1803.5||1803|125
1628258590000|2021-08-06 14:03:10|1804|1803.5|1804.5|1803|1804.5|1803.5|1804|1803|52
1628258610000|2021-08-06 14:03:30||1803.5||1803.5||1803.5||1803.5|0
1628258620000|2021-08-06 14:03:40|1805.5|1804|1805.5|1804|1805.5|1804.5|1805.5|1804|249
1628258640000|2021-08-06 14:04:00|1806|1804.5|1806.5|1805.5|1806.5|1805.5|1806|1804.5|611
1628258650000|2021-08-06 14:04:10|1806|1805|1806.5|1805.5|1806.5|1806|1805.5|1804.5|392
1628258680000|2021-08-06 14:04:40|1806|1805|1805|1804|1806|1805|1805|1804|1125
1628258690000|2021-08-06 14:04:50|||||||||366
1628258710000|2021-08-06 14:05:10|1804.5||1804.5||1804.5||1804.5||0
1628258740000|2021-08-06 14:05:40|||||||||157
1628258750000|2021-08-06 14:05:50|1804|1803.5|1804.5|1804|1804.5|1804|1804|1803.5|401
1628258760000|2021-08-06 14:06:00|1804|1803.5|1804.5|1803.5|1804.5|1803.5|1804|1803.5|173
1628258780000|2021-08-06 14:06:20|1804|1803|1803.5|1802.5|1804|1803|1803.5|1802.5|323
1628258790000|2021-08-06 14:06:30|1803||1803.5||1803.5||1803||0
1628258810000|2021-08-06 14:06:50|1804|1803|1805.5|1804.5|1805.5|1804.5|1804|1802.5|1008
1628258850000|2021-08-06 14:07:30|1806|1805|1806|1805.5|1806|1805.5|1806|1805|228
1628258860000|2021-08-06 14:07:40|1805.5|1805|1805.5|1805|1806|1805|1805.5|1805|230
1628258870000|2021-08-06 14:07:50|1806|1805.5|1806|1805|1806|1805.5|1805.5|1805|147
1628258890000|2021-08-06 14:08:10|1805.5||1806||1806||1805.5||106
1628258900000|2021-08-06 14:08:20|1806.5|1805.5|1806.5|1806|1807|1806|1806.5|1805.5|122
1628258910000|2021-08-06 14:08:30|1806|1805.5|1806|1805|1806|1805.5|1806|1805|82
1628258930000|2021-08-06 14:08:50|1805.5|1804.5|1805.5|1805|1805.5|1805.5|1805.5|1804.5|696
1628258940000|2021-08-06 14:09:00|1806|1805.5|1806|1805.5|1806|1805.5|1805.5|1805|683
1628258960000|2021-08-06 14:09:20|||||||||52
1628258970000|2021-08-06 14:09:30||1805||1805||1805||1805|167
1628258980000|2021-08-06 14:09:40|1805.5||1806||1806||1805.5||0
1628259010000|2021-08-06 14:10:10|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1470
1628259030000|2021-08-06 14:10:30|1806|1805|1807|1806|1807|1806|1806|1805|773
1628259050000|2021-08-06 14:10:50|1806.5|1805.5|1806.5|1805.5|1807|1806|1806.5|1805.5|360
1628259060000|2021-08-06 14:11:00|1807|1806|1807|1806|1807|1806|1807|1806|0
1628259090000|2021-08-06 14:11:30|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|0
1628259120000|2021-08-06 14:12:00|1807|1806|1807|1806|1807|1806.5|1806|1805.5|1911
1628259130000|2021-08-06 14:12:10|1807.5|1806.5|1808.5|1807.5|1809|1807.5|1807|1806|784
1628259150000|2021-08-06 14:12:30||1808||1807.5||1808||1807.5|64
1628259160000|2021-08-06 14:12:40|||||||||46
1628259200000|2021-08-06 14:13:20|1808|1807|1807|1806|1808|1807|1807|1806|424
1628259210000|2021-08-06 14:13:30|1806.5|1805.5|1806.5|1805|1806.5|1805.5|1806.5|1805|66
1628259250000|2021-08-06 14:14:10|||||||||202
1628259290000|2021-08-06 14:14:50|1806||1806||1806||1806||0
1628259330000|2021-08-06 14:15:30|||||||||152
1628259350000|2021-08-06 14:15:50|||||||||3
1628259400000|2021-08-06 14:16:40|1806.5|1805.5|1804.5|1803|1806.5|1805.5|1804.5|1803|2130
1628259410000|2021-08-06 14:16:50|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|27
1628259420000|2021-08-06 14:17:00||1803||1803||1803||1803|109
1628259480000|2021-08-06 14:18:00|1803.5|1802.5|1802.5|1801.5|1803.5|1802.5|1802|1801|2471
1628259490000|2021-08-06 14:18:10|1802|1801|1802|1801|1802|1801|1802|1801|625
1628259500000|2021-08-06 14:18:20|||||||||48
1628259510000|2021-08-06 14:18:30|1801.5|1800.5|1800.5|1799.5|1801.5|1800.5|1800.5|1799|416
1628259520000|2021-08-06 14:18:40|||||||||86
1628259530000|2021-08-06 14:18:50||1799||1799||1799||1799|0
1628259540000|2021-08-06 14:19:00|1800|1798.5|1800|1799|1800|1799|1799.5|1798.5|409
1628259570000|2021-08-06 14:19:30|1800.5|1799.5|1800|1799.5|1800.5|1799.5|1800|1799|1202
1628259580000|2021-08-06 14:19:40||1799||1799||1799.5||1799|121
1628259590000|2021-08-06 14:19:50|1800.5|1799.5|1802|1800.5|1802|1801|1800.5|1799|1033
1628259620000|2021-08-06 14:20:20||1801||1801||1801||1800.5|399
1628259640000|2021-08-06 14:20:40|1803|1801.5|1802.5|1801.5|1803|1801.5|1802.5|1801.5|309
1628259650000|2021-08-06 14:20:50|||||||||186
1628259670000|2021-08-06 14:21:10|1802|1801|1801.5|1800.5|1802|1801|1801|1800.5|840
1628259680000|2021-08-06 14:21:20||1801||1801||1801||1801|0
1628259700000|2021-08-06 14:21:40|1802|1801.5|1802.5|1801.5|1802.5|1801.5|1801.5|1801.5|30
1628259740000|2021-08-06 14:22:20|1802|1801|1802|1801|1802|1801|1802|1801|778
1628259750000|2021-08-06 14:22:30|1801.5|1800.5|1801|1800.5|1801.5|1800.5|1801|1800|751
1628259780000|2021-08-06 14:23:00||1799.5||1799.5||1800.5||1799.5|252
1628259800000|2021-08-06 14:23:20|||||||||140
1628259820000|2021-08-06 14:23:40|1800.5||1800.5||1800.5||1800.5||133
1628259840000|2021-08-06 14:24:00|1801|1800|1800.5|1800|1801|1800|1800.5|1799.5|695
1628259870000|2021-08-06 14:24:30|||||||||277
1628259880000|2021-08-06 14:24:40|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800.5|49
1628259890000|2021-08-06 14:24:50||1800||1800||1800||1800|64
1628259950000|2021-08-06 14:25:50||1800.5||1800.5||1800.5||1800.5|0
1628259960000|2021-08-06 14:26:00|1801.5|1801|1802.5|1801.5|1803|1801.5|1801.5|1801|934
1628259970000|2021-08-06 14:26:10|1802|1801|1802|1800.5|1802|1801|1801.5|1800.5|377
1628259980000|2021-08-06 14:26:20||1801||1801||1801||1801|0
1628259990000|2021-08-06 14:26:30||1800.5||1800.5||1801||1800.5|0
1628260030000|2021-08-06 14:27:10|1802.5|1801|1803.5|1802|1803.5|1802|1802.5|1801|943
1628260040000|2021-08-06 14:27:20|1803|1802.5|1802.5|1802|1803.5|1803|1802.5|1801.5|209
1628260050000|2021-08-06 14:27:30|1803|1802.5|1803|1802.5|1803.5|1802.5|1803|1802|489
1628260060000|2021-08-06 14:27:40|1802.5|1802|1801.5|1800.5|1803|1802.5|1801.5|1800.5|1879
1628260080000|2021-08-06 14:28:00|1801|1801|1803|1802|1803|1802|1801|1800.5|713
1628260090000|2021-08-06 14:28:10||1801.5||1801||1801.5||1801|0
1628260120000|2021-08-06 14:28:40||1801.5||1801.5||1802||1801.5|0
1628260140000|2021-08-06 14:29:00|1803.5|1802|1803.5|1803|1803.5|1803|1803.5|1802|241
1628260150000|2021-08-06 14:29:10|1804|1802.5|1803.5|1802.5|1804.5|1802.5|1803.5|1802.5|80
1628260160000|2021-08-06 14:29:20|1803|1802|1803|1802|1803|1802.5|1803|1802|126
1628260170000|2021-08-06 14:29:30|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|518
1628260180000|2021-08-06 14:29:40|||||||||221
1628260220000|2021-08-06 14:30:20|1802|1801|1802|1800.5|1802|1801|1801.5|1800.5|127
1628260240000|2021-08-06 14:30:40||1801||1801||1801||1801|144
1628260260000|2021-08-06 14:31:00|1802.5|1801.5|1802.5|1801|1802.5|1802|1802.5|1801|1192
1628260280000|2021-08-06 14:31:20|1803|1801.5|1803.5|1802|1804|1802|1803|1801.5|719
1628260290000|2021-08-06 14:31:30|1804|1802.5|1804|1802.5|1804|1802.5|1803.5|1802.5|1
1628260300000|2021-08-06 14:31:40|1803.5|1802|1803.5|1802.5|1804|1802.5|1803.5|1802|0
1628260410000|2021-08-06 14:33:30|1804|1803|1803.5|1802.5|1805|1803.5|1803.5|1802.5|452
1628260420000|2021-08-06 14:33:40|1803|1802|1803|1802|1803.5|1802|1802.5|1801.5|1121
1628260430000|2021-08-06 14:33:50|1803.5|1802.5|1804.5|1803|1804.5|1803|1803.5|1802.5|257
1628260450000|2021-08-06 14:34:10|1804||1804||1804||1804||0
1628260490000|2021-08-06 14:34:50|1803.5||1804||1804||1803.5||70
1628260510000|2021-08-06 14:35:10|1803.5||1803.5||1804||1803.5||0
1628260520000|2021-08-06 14:35:20|1803|1802.5|1803|1802.5|1803.5|1802.5|1803|1802.5|46
1628260530000|2021-08-06 14:35:30|1803.5|1803|1803.5|1802.5|1804|1803|1803.5|1802.5|156
1628260540000|2021-08-06 14:35:40|1804|1803.5|1804|1803|1804|1803.5|1804|1803|214
1628260560000|2021-08-06 14:36:00|1803.5||1804||1804||1803.5||0
1628260570000|2021-08-06 14:36:10|1803.5|1802.5|1803|1802.5|1803.5|1802.5|1803|1802|204
1628260580000|2021-08-06 14:36:20|1803.5|1803|1804|1803|1804|1803|1803.5|1802.5|67
1628260590000|2021-08-06 14:36:30|1803.5|1802.5|1803.5|1802.5|1804|1802.5|1803.5|1802.5|0
1628260610000|2021-08-06 14:36:50|||||||||23
1628260630000|2021-08-06 14:37:10|1803||1803||1803||1803||0
1628260640000|2021-08-06 14:37:20|1803.5||1803.5||1803.5||1803.5||15
1628260660000|2021-08-06 14:37:40|1803|1802|1802|1801.5|1803|1802|1802|1801|498
1628260670000|2021-08-06 14:37:50|1801.5|1801|1802|1801|1802|1801|1801.5|1801|610
1628260680000|2021-08-06 14:38:00|1801.5|1800.5|1801|1800|1801.5|1800.5|1801|1799.5|212
1628260720000|2021-08-06 14:38:40|1800.5|1799.5|1800.5|1799.5|1801|1800|1800|1798.5|319
1628260730000|2021-08-06 14:38:50|||||||||125
1628260750000|2021-08-06 14:39:10|1800|1799|1799.5|1798.5|1800|1799|1799.5|1798.5|780
1628260770000|2021-08-06 14:39:30|1800|1799|1800.5|1799.5|1800.5|1799.5|1800|1798.5|810
1628260780000|2021-08-06 14:39:40|1801|1800|1801.5|1800.5|1801.5|1800.5|1801|1800|906
1628260830000|2021-08-06 14:40:30|||||||||810
1628260840000|2021-08-06 14:40:40|1801|1800|1801|1800|1801|1800|1801|1800|137
1628260870000|2021-08-06 14:41:10|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|82
1628260880000|2021-08-06 14:41:20|1800|1799|1799.5|1798.5|1800.5|1799.5|1799.5|1798.5|969
1628260930000|2021-08-06 14:42:10|||||||||2
1628260940000|2021-08-06 14:42:20|1800|1799|1799.5|1798.5|1800|1799.5|1799.5|1798.5|559
1628260960000|2021-08-06 14:42:40||1799||1798.5||1799||1798.5|166
1628260980000|2021-08-06 14:43:00|1799||1799.5||1799.5||1799||287
1628261030000|2021-08-06 14:43:50|1799||1799||1799||1799||0
1628261060000|2021-08-06 14:44:20|1798.5|1798|1798.5|1798|1798.5|1798|1798.5|1797.5|437
1628261070000|2021-08-06 14:44:30|1798|1797.5|1798.5|1797.5|1798.5|1797.5|1798|1797.5|222
1628261090000|2021-08-06 14:44:50|1799|1798|1800|1799|1800.5|1799|1799|1798|999
1628261100000|2021-08-06 14:45:00||1798.5||1799||1799||1798.5|0
1628261110000|2021-08-06 14:45:10||1798.5||1798.5||1799||1798.5|0
1628261160000|2021-08-06 14:46:00||1799||1799||1799||1799|585
1628261170000|2021-08-06 14:46:10||1798.5||1798.5||1798.5||1798.5|0
1628261200000|2021-08-06 14:46:40|||||||||107
1628261230000|2021-08-06 14:47:10|1799.5|1798|1798|1797.5|1799.5|1798|1798|1797.5|1199
1628261240000|2021-08-06 14:47:20|1798.5|1798|1799.5|1798.5|1800|1798.5|1798.5|1798|491
1628261260000|2021-08-06 14:47:40||1799||1798.5||1799||1798.5|167
1628261310000|2021-08-06 14:48:30|1799|1798|1799|1797.5|1799|1798|1799|1797.5|544
1628261330000|2021-08-06 14:48:50||1798||1798||1798||1797.5|0
1628261340000|2021-08-06 14:49:00|||||||||111
1628261350000|2021-08-06 14:49:10|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|269
1628261360000|2021-08-06 14:49:20|1799|1798|1799|1798|1799|1798|1799|1798|0
1628261370000|2021-08-06 14:49:30|1799.5|1798.5|1800|1798.5|1800.5|1799.5|1799.5|1798|8962
1628261420000|2021-08-06 14:50:20|||||||||158
1628261430000|2021-08-06 14:50:30|||||||||269
1628261440000|2021-08-06 14:50:40|1799.5|1798|1797.5|1797|1799.5|1798|1797.5|1797|1257
1628261450000|2021-08-06 14:50:50|1798|1797.5|1797|1796|1798|1797.5|1796.5|1796|1606
1628261470000|2021-08-06 14:51:10|1796.5||1797||1797||1796.5||242
1628261480000|2021-08-06 14:51:20|1796.5|1795.5|1795.5|1795|1797|1796|1795.5|1795|725
1628261490000|2021-08-06 14:51:30|1795|1794|1795|1793.5|1795|1794.5|1795|1793.5|469
1628261510000|2021-08-06 14:51:50|1794.5||1794.5||1794.5||1794.5||2
1628261530000|2021-08-06 14:52:10|||||||||45
1628261540000|2021-08-06 14:52:20|1794|1793|1794|1793|1794|1793|1794|1793|28
1628261550000|2021-08-06 14:52:30|||||||||245
1628261560000|2021-08-06 14:52:40|1794.5|1793.5|1794.5|1793.5|1795.5|1795|1794.5|1793|1937
1628261570000|2021-08-06 14:52:50||1793||1793||1793||1793|89
1628261580000|2021-08-06 14:53:00||1793.5||1793.5||1793.5||1793.5|44
1628261590000|2021-08-06 14:53:10||1793||1793||1793||1793|0
1628261600000|2021-08-06 14:53:20||1793.5||1793.5||1793.5||1793.5|0
1628261620000|2021-08-06 14:53:40|1795|1794|1795|1794|1795|1794.5|1795|1794|679
1628261630000|2021-08-06 14:53:50|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|383
1628261640000|2021-08-06 14:54:00|1796|1795|1796|1795|1797|1796.5|1795.5|1795|1294
1628261650000|2021-08-06 14:54:10|||||||||143
1628261660000|2021-08-06 14:54:20|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|428
1628261670000|2021-08-06 14:54:30|1797|1796|1797|1796|1797|1796|1796.5|1795.5|225
1628261690000|2021-08-06 14:54:50|1797.5|1796.5|1798|1797|1798.5|1797.5|1797.5|1796|442
1628261710000|2021-08-06 14:55:10|1798.5|1797.5|1798.5|1798|1798.5|1798|1798.5|1797.5|448
1628261720000|2021-08-06 14:55:20|1798|1797.5|1798.5|1797.5|1798.5|1797.5|1798|1797.5|356
1628261730000|2021-08-06 14:55:30||1798||1797.5||1798||1797.5|115
1628261740000|2021-08-06 14:55:40|1798||1798||1798.5||1798||95
1628261750000|2021-08-06 14:55:50|1797.5|1797|1798|1797|1798|1797.5|1797.5|1796.5|553
1628261760000|2021-08-06 14:56:00|||||||||84
1628261770000|2021-08-06 14:56:10|1797|1796.5|1797|1796|1797|1796.5|1797|1796|559
1628261780000|2021-08-06 14:56:20|1796.5||1797||1797||1796.5||532
1628261790000|2021-08-06 14:56:30|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|222
1628261830000|2021-08-06 14:57:10|1798|1797|1797.5|1796.5|1798|1797.5|1797.5|1796.5|1007
1628261840000|2021-08-06 14:57:20|1797|1797|1797.5|1796.5|1798|1797|1797|1796.5|94
1628261850000|2021-08-06 14:57:30|1798|1797|1798|1797|1798|1797|1798|1796.5|148
1628261880000|2021-08-06 14:58:00|1798.5|1797.5|1799|1798|1799|1798|1798.5|1797|966
1628261900000|2021-08-06 14:58:20|||||||||33
1628261910000|2021-08-06 14:58:30|1798.5|1797.5|1798.5|1797|1798.5|1797.5|1798.5|1797|731
1628261920000|2021-08-06 14:58:40||1797.5||1797.5||1797.5||1797.5|0
1628261960000|2021-08-06 14:59:20|||||||||26
1628261970000|2021-08-06 14:59:30|1799|1798|1799|1798|1799|1798.5|1799|1797.5|1256
1628261990000|2021-08-06 14:59:50|||||||||96
1628262000000|2021-08-06 15:00:00|1799.5|1798.5|1799|1798|1799.5|1798.5|1799|1798|446
1628262010000|2021-08-06 15:00:10|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|950
1628262050000|2021-08-06 15:00:50||1798||1798||1798||1797.5|239
1628262060000|2021-08-06 15:01:00||1797.5||1797.5||1797.5||1797.5|100
1628262070000|2021-08-06 15:01:10|1798|1798|1798|1797.5|1798.5|1798|1798|1797.5|216
1628262080000|2021-08-06 15:01:20|1797.5|1797|1798.5|1797|1798.5|1797.5|1797|1796|2543
1628262090000|2021-08-06 15:01:30|1798|1797.5|1797.5|1796.5|1798.5|1797.5|1797.5|1796.5|356
1628262110000|2021-08-06 15:01:50|1798|1797|1798|1797|1798.5|1797.5|1798|1797|572
1628262130000|2021-08-06 15:02:10||1797.5||1797.5||1797.5||1797.5|0
1628262150000|2021-08-06 15:02:30|1799|1798|1798.5|1797.5|1799|1798|1798.5|1797.5|504
1628262160000|2021-08-06 15:02:40||1798||1798||1798||1798|86
1628262170000|2021-08-06 15:02:50|1799|1798.5|1799.5|1799|1799.5|1799|1799|1798.5|669
1628262180000|2021-08-06 15:03:00|1799|1798.5|1799|1798|1799|1798.5|1798.5|1797.5|2183
1628262190000|2021-08-06 15:03:10|||||||||326
1628262240000|2021-08-06 15:04:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|218
1628262250000|2021-08-06 15:04:10|1800|1799|1800|1799|1800|1799|1800|1799|50
1628262260000|2021-08-06 15:04:20||1799.5||1799.5||1799.5||1799.5|0
1628262280000|2021-08-06 15:04:40|1800.5|1800|1800|1799|1801|1800|1799.5|1799|2029
1628262290000|2021-08-06 15:04:50|||||||||262
1628262310000|2021-08-06 15:05:10|1799.5|1798.5|1798.5|1797.5|1799.5|1798.5|1798|1797|5329
1628262320000|2021-08-06 15:05:20|||||||||19
1628262330000|2021-08-06 15:05:30|1799|1798|1800|1799|1800|1799|1799|1797.5|1200
1628262340000|2021-08-06 15:05:40||1799.5||1799.5||1799.5||1799.5|164
1628262350000|2021-08-06 15:05:50|1799.5|1799|1800|1799|1800|1799|1799.5|1799|685
1628262370000|2021-08-06 15:06:10|||||||||173
1628262380000|2021-08-06 15:06:20|||||||||4000
1628262390000|2021-08-06 15:06:30|1800.5|1799.5|1801|1800.5|1801|1800.5|1800.5|1799.5|1048
1628262400000|2021-08-06 15:06:40|1801.5|1801|1802.5|1801.5|1803|1802|1801.5|1801|510
1628262420000|2021-08-06 15:07:00|1802|1802|1802|1801.5|1802.5|1802|1802|1801.5|231
1628262440000|2021-08-06 15:07:20|1801.5|1801|1801.5|1801|1801.5|1801|1801.5|1801|1147
1628262450000|2021-08-06 15:07:30|1801|1800.5|1799.5|1798.5|1801|1800.5|1799.5|1798.5|2970
1628262460000|2021-08-06 15:07:40|||||||||14
1628262480000|2021-08-06 15:08:00|1800|1799|1800|1799|1800.5|1799|1799.5|1799|669
1628262490000|2021-08-06 15:08:10|||||||||238
1628262500000|2021-08-06 15:08:20|||||||||2
1628262530000|2021-08-06 15:08:50|1800.5|1799.5|1799.5|1798.5|1801|1800|1799|1798.5|2521
1628262540000|2021-08-06 15:09:00|1800|1799|1800.5|1799|1800.5|1799.5|1800|1798.5|1215
1628262590000|2021-08-06 15:09:50|1800|1798.5|1799|1798|1800|1799|1799|1797.5|1876
1628262600000|2021-08-06 15:10:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|147
1628262620000|2021-08-06 15:10:20|||||||||3
1628262630000|2021-08-06 15:10:30|||||||||12
1628262640000|2021-08-06 15:10:40|||||||||6
1628262690000|2021-08-06 15:11:30|||||||||2
1628262750000|2021-08-06 15:12:30|1799||1799||1799||1799||1294
1628262770000|2021-08-06 15:12:50|||||||||14
1628262810000|2021-08-06 15:13:30|||||||||218
1628262820000|2021-08-06 15:13:40|1798.5|1798|1797.5|1797|1798.5|1798|1797.5|1796.5|2293
1628262830000|2021-08-06 15:13:50|1798||1798||1798||1798||18
1628262840000|2021-08-06 15:14:00|1797.5|1796.5|1798|1797.5|1798.5|1797.5|1797.5|1796.5|543
1628262850000|2021-08-06 15:14:10|||||||||96
1628262860000|2021-08-06 15:14:20|1798.5|1798|1799|1798|1799|1798.5|1798.5|1797.5|912
1628262870000|2021-08-06 15:14:30|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|52
1628262880000|2021-08-06 15:14:40|1798|1797|1797.5|1796.5|1798.5|1797|1797.5|1796|1078
1628262890000|2021-08-06 15:14:50||1796||1796||1796||1796|68
1628262900000|2021-08-06 15:15:00|1797||1797||1797||1797||0
1628262910000|2021-08-06 15:15:10|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|184
1628262940000|2021-08-06 15:15:40|||||||||150
1628262950000|2021-08-06 15:15:50|||||||||32
1628262970000|2021-08-06 15:16:10|||||||||7
1628262980000|2021-08-06 15:16:20|1797||1797||1797||1797||33
1628262990000|2021-08-06 15:16:30|||||||||30
1628263000000|2021-08-06 15:16:40|1797.5||1797.5||1797.5||1797.5||519
1628263010000|2021-08-06 15:16:50|||||||||28
1628263020000|2021-08-06 15:17:00|||||||||18
1628263030000|2021-08-06 15:17:10|1798|1797|1798.5|1797|1798.5|1797|1797.5|1797|943
1628263060000|2021-08-06 15:17:40|||||||||114
1628263080000|2021-08-06 15:18:00|||||||||10
1628263090000|2021-08-06 15:18:10|1798|1796.5|1798|1796.5|1798|1796.5|1797|1796.5|1012
1628263100000|2021-08-06 15:18:20|1797.5|1797|1797|1796.5|1797.5|1797|1797|1796.5|515
1628263110000|2021-08-06 15:18:30|||||||||42
1628263120000|2021-08-06 15:18:40|1797.5||1797.5||1798||1797||621
1628263130000|2021-08-06 15:18:50|||||||||479
1628263200000|2021-08-06 15:20:00|1798|1797|1798|1797.5|1798.5|1797.5|1798|1797|577
1628263210000|2021-08-06 15:20:10|||||||||38
1628263220000|2021-08-06 15:20:20|1797.5|1797|1797.5|1797|1798|1797.5|1797.5|1797|442
1628263240000|2021-08-06 15:20:40|||||||||113
1628263270000|2021-08-06 15:21:10|||||||||9
1628263280000|2021-08-06 15:21:20|||||||||32
1628263290000|2021-08-06 15:21:30|||||||||9
1628263320000|2021-08-06 15:22:00|||||||||209
1628263330000|2021-08-06 15:22:10|||||||||357
1628263350000|2021-08-06 15:22:30|||||||||5
1628263370000|2021-08-06 15:22:50|1798|1797.5|1798|1797|1798.5|1797.5|1797.5|1797|1007
1628263390000|2021-08-06 15:23:10|1797.5|1796.5|1797.5|1797|1797.5|1797|1797|1796.5|1129
1628263410000|2021-08-06 15:23:30|1797|1796.5|1797|1796.5|1797|1796.5|1797|1796.5|574
1628263420000|2021-08-06 15:23:40|1797.5||1797.5||1797.5||1797.5||374
1628263430000|2021-08-06 15:23:50|||||||||86
1628263450000|2021-08-06 15:24:10|1798|1797|1798|1797|1798|1797|1798|1797|543
1628263460000|2021-08-06 15:24:20|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797|590
1628263470000|2021-08-06 15:24:30|||||||||9
1628263510000|2021-08-06 15:25:10|||||||||232
1628263520000|2021-08-06 15:25:20|1798||1798.5||1798.5||1798||40
1628263530000|2021-08-06 15:25:30|1798|1797|1798|1797|1798|1797.5|1798|1797|315
1628263540000|2021-08-06 15:25:40|||||||||307
1628263560000|2021-08-06 15:26:00|1797.5|1797.5|1797.5|1797|1797.5|1797.5|1797.5|1797|194
1628263570000|2021-08-06 15:26:10|1798||1798||1798||1798||270
1628263580000|2021-08-06 15:26:20|||||||||202
1628263590000|2021-08-06 15:26:30||1797.5||1797||1797.5||1797|332
1628263620000|2021-08-06 15:27:00|1797.5|1797.5|1798.5|1797.5|1798.5|1798|1797.5|1797.5|8648
1628263630000|2021-08-06 15:27:10|||||||||86
1628263650000|2021-08-06 15:27:30|1799|1798|1799|1798|1799|1798|1799|1797.5|992
1628263660000|2021-08-06 15:27:40|||||||||850
1628263670000|2021-08-06 15:27:50|||||||||243
1628263680000|2021-08-06 15:28:00|1798.5|1798.5|1799|1798|1799|1798.5|1798.5|1798|149
1628263690000|2021-08-06 15:28:10|||||||||296
1628263710000|2021-08-06 15:28:30|1798.5|1797.5|1799|1798|1799|1798|1798.5|1797.5|1339
1628263720000|2021-08-06 15:28:40|||||||||100
1628263730000|2021-08-06 15:28:50|||||||||88
1628263740000|2021-08-06 15:29:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|987
1628263750000|2021-08-06 15:29:10|||||||||7
1628263760000|2021-08-06 15:29:20|||||||||200
1628263770000|2021-08-06 15:29:30|1799||1799.5||1799.5||1799||4
1628263780000|2021-08-06 15:29:40|1799|1798|1797.5|1796|1799.5|1798.5|1797|1796|4052
1628263790000|2021-08-06 15:29:50|1798|1796.5|1799|1797.5|1799|1797.5|1798|1796.5|334
1628492400000|2021-08-09 07:00:00|1799|1781.5|1798|1790|1799|1790|1798|1781.5|0
1628492410000|2021-08-09 07:00:10||1790.5||1791||1791||1790.5|0
1628492430000|2021-08-09 07:00:30|||||||||55
1628492440000|2021-08-09 07:00:40|||||||||49
1628492460000|2021-08-09 07:01:00|1797.5|1791.5|1802|1796|1808|1796|1797.5|1791.5|1048
1628492470000|2021-08-09 07:01:10|1801.5||1801||1801.5||1801||100
1628492480000|2021-08-09 07:01:20|1800.5|1795|1799|1786|1803.5|1795|1797.5|1781|1389
1628492490000|2021-08-09 07:01:30|1800.5|1786.5|1803.5|1786|1805.5|1791|1789|1772.5|1034
1628492500000|2021-08-09 07:01:40|1803|1786.5|1804|1787.5|1805|1788.5|1802.5|1786.5|0
1628492510000|2021-08-09 07:01:50|1803.5|1788|1798|1788|1804|1788.5|1798|1788|51
1628492520000|2021-08-09 07:02:00|1797.5|1788.5|1791.5|1785.5|1797.5|1790.5|1791.5|1785.5|561
1628492540000|2021-08-09 07:02:20|1796|1786|1798|1791.5|1804.5|1792|1796|1786|31
1628492550000|2021-08-09 07:02:30|1797.5|1790|1798|1783|1798|1790|1793|1783|759
1628492560000|2021-08-09 07:02:40||1783.5||1783.5||1783.5||1783|0
1628492570000|2021-08-09 07:02:50|1800.5|1783|1791.5|1784.5|1800.5|1784.5|1791.5|1782|0
1628492580000|2021-08-09 07:03:00|1791|1783|1788.5|1781.5|1791.5|1783|1788.5|1781.5|623
1628492610000|2021-08-09 07:03:30|||||||||64
1628492630000|2021-08-09 07:03:50|||||||||83
1628492640000|2021-08-09 07:04:00|1789.5|1782|1794.5|1786.5|1801|1788.5|1789|1782|653
1628492650000|2021-08-09 07:04:10|1799|1787|1805|1793.5|1808|1793.5|1799|1786.5|31
1628492660000|2021-08-09 07:04:20|1808.5||1800.5||1809.5||1800.5||22
1628492670000|2021-08-09 07:04:30|1803|1794|1802.5|1796.5|1812.5|1796.5|1802.5|1793.5|0
1628492680000|2021-08-09 07:04:40|1802||1802.5||1805.5||1801||11
1628492690000|2021-08-09 07:04:50|1805.5|1797|1805.5|1798.5|1811|1799.5|1803.5|1796.5|0
1628492700000|2021-08-09 07:05:00|1805|1796.5|1798|1790.5|1808.5|1799|1798|1790|341
1628492710000|2021-08-09 07:05:10|1797.5|1791|1797|1791.5|1797.5|1791.5|1797|1791|0
1628492720000|2021-08-09 07:05:20|1796.5|1791|1793|1787.5|1796.5|1791|1793|1787|805
1628492740000|2021-08-09 07:05:40||1788.5||1788.5||1788.5||1788.5|0
1628492760000|2021-08-09 07:06:00|1796|1789|1796.5|1791|1797.5|1791.5|1796|1789|31
1628492780000|2021-08-09 07:06:20|1796||1796||1796||1796||99
1628492800000|2021-08-09 07:06:40|1795.5|1789.5|1794|1789.5|1795.5|1789.5|1794|1789.5|200
1628492810000|2021-08-09 07:06:50|1793.5|1789|1794|1789|1795.5|1792.5|1792.5|1787|75
1628492820000|2021-08-09 07:07:00|1791|1789.5|1793.5|1789.5|1794|1789.5|1791|1789.5|17
1628492830000|2021-08-09 07:07:10||1789||1789||1789||1789|0
1628492850000|2021-08-09 07:07:30|1793|1787|1792.5|1789.5|1793|1789.5|1792.5|1787|0
1628492860000|2021-08-09 07:07:40|||||||||277
1628492870000|2021-08-09 07:07:50|1791.5||1791.5||1791.5||1791.5||2
1628492880000|2021-08-09 07:08:00|1791||1791||1791||1791||22
1628492890000|2021-08-09 07:08:10|1791.5|1790|1793.5|1789.5|1794.5|1790|1791.5|1789.5|454
1628492900000|2021-08-09 07:08:20|1794.5||1794.5||1795||1794||0
1628492920000|2021-08-09 07:08:40|1795||1795||1795||1795||1
1628492950000|2021-08-09 07:09:10|1793.5||1793.5||1793.5||1793.5||0
1628493060000|2021-08-09 07:11:00|||||||||375
1628493070000|2021-08-09 07:11:10|1793|1788|1792|1787|1793|1788|1792|1787|934
1628493080000|2021-08-09 07:11:20|1791.5|1786.5|1786|1782|1791.5|1786.5|1786|1780.5|623
1628493090000|2021-08-09 07:11:30||1781.5||1781.5||1781.5||1781.5|0
1628493100000|2021-08-09 07:11:40|1785.5|1781|1782|1779|1785.5|1781|1782|1779|311
1628493130000|2021-08-09 07:12:10|1782.5|1779.5|1784|1779|1785.5|1780|1782.5|1779|328
1628493140000|2021-08-09 07:12:20|1784.5|1779.5|1785|1780|1785.5|1780.5|1784.5|1779.5|0
1628493160000|2021-08-09 07:12:40|1784.5|1779|1784|1779.5|1784.5|1779.5|1784|1779|0
1628493170000|2021-08-09 07:12:50|1783.5|1779|1783|1779|1783.5|1779|1783|1779|0
1628493190000|2021-08-09 07:13:10|1782.5||1782.5||1782.5||1782.5||0
1628493210000|2021-08-09 07:13:30|1782||1781.5||1782||1781.5||0
1628493250000|2021-08-09 07:14:10|1781||1780.5||1781||1780.5||12
1628493260000|2021-08-09 07:14:20|1781.5|1779.5|1783|1779|1784.5|1779.5|1781.5|1779|442
1628493270000|2021-08-09 07:14:30|1782.5||1782||1782.5||1782||0
1628493290000|2021-08-09 07:14:50|1783|1780|1784|1780|1784.5|1780|1783|1780|6
1628493300000|2021-08-09 07:15:00|1783.5||1783.5||1784||1783.5||2
1628493310000|2021-08-09 07:15:10|1783||1783||1783.5||1783||8
1628493320000|2021-08-09 07:15:20|1782.5||1782||1782.5||1782||0
1628493350000|2021-08-09 07:15:50|||||||||49
1628493370000|2021-08-09 07:16:10|1781|1780.5|1783.5|1780.5|1783.5|1782.5|1781|1780|1199
1628493380000|2021-08-09 07:16:20|||||||||7
1628493400000|2021-08-09 07:16:40|1784|1781.5|1784|1780.5|1784|1781.5|1784|1780.5|49
1628493420000|2021-08-09 07:17:00|1783.5||1784||1784||1783.5||0
1628493450000|2021-08-09 07:17:30|1783.5||1783.5||1783.5||1783.5||0
1628493460000|2021-08-09 07:17:40|1783|1780|1782.5|1780.5|1783|1780.5|1782.5|1780|51
1628493500000|2021-08-09 07:18:20|1783.5|1781|1784|1781|1784|1781|1783.5|1781|72
1628493520000|2021-08-09 07:18:40|1783.5||1784||1784||1783.5||0
1628493540000|2021-08-09 07:19:00|1783.5|1781.5|1783.5|1781.5|1783.5|1781.5|1783.5|1781.5|0
1628493560000|2021-08-09 07:19:20|||||||||5
1628493590000|2021-08-09 07:19:50|||||||||1253
1628493600000|2021-08-09 07:20:00|||||||||276
1628493660000|2021-08-09 07:21:00|1783||1783||1783||1783||67
1628493690000|2021-08-09 07:21:30|1783.5|1782|1786|1783.5|1786.5|1783.5|1783.5|1782|157
1628493700000|2021-08-09 07:21:40|1785.5||1785.5||1785.5||1785.5||55
1628493710000|2021-08-09 07:21:50|||||||||8
1628493750000|2021-08-09 07:22:30|1786|1784|1788|1785.5|1788.5|1785.5|1786|1784|331
1628493770000|2021-08-09 07:22:50|1788.5|1786|1788.5|1786|1789|1786|1788.5|1786|140
1628493790000|2021-08-09 07:23:10|1789|1786.5|1789|1786.5|1789.5|1786.5|1789|1786.5|0
1628493860000|2021-08-09 07:24:20|||||||||7
1628493880000|2021-08-09 07:24:40|||||||||117
1628493900000|2021-08-09 07:25:00|1789.5|1787|1789.5|1787|1790|1787|1789.5|1787|5
1628493910000|2021-08-09 07:25:10|1790||1790||1790||1790||0
1628493940000|2021-08-09 07:25:40|1789.5||1789.5||1789.5||1789.5||0
1628493960000|2021-08-09 07:26:00|1790|1787.5|1791|1788.5|1791|1788.5|1790|1787|7
1628494020000|2021-08-09 07:27:00||1789||1789.5||1789.5||1789|50
1628494040000|2021-08-09 07:27:20||1790||1790||1790||1790|0
1628494050000|2021-08-09 07:27:30|1790.5|1789.5|1787.5|1785.5|1791|1790|1787.5|1785.5|795
1628494060000|2021-08-09 07:27:40|||||||||136
1628494070000|2021-08-09 07:27:50|||||||||94
1628494080000|2021-08-09 07:28:00|1788|1786|1788|1785.5|1788.5|1786|1788|1785.5|37
1628494100000|2021-08-09 07:28:20||1786||1786||1786||1786|0
1628494170000|2021-08-09 07:29:30|1787.5|1785.5|1787|1785|1787.5|1786|1787|1785|349
1628494180000|2021-08-09 07:29:40|||||||||77
1628494200000|2021-08-09 07:30:00|1786.5|1785.5|1787|1785|1787|1785.5|1786|1785|1155
1628494210000|2021-08-09 07:30:10|1786.5||1786.5||1786.5||1786.5||70
1628494220000|2021-08-09 07:30:20||1784.5||1784.5||1784.5||1784.5|142
1628494260000|2021-08-09 07:31:00|1787|1785.5|1788|1786|1788|1786|1787|1785.5|885
1628494290000|2021-08-09 07:31:30||1786.5||1787||1787||1786.5|20
1628494320000|2021-08-09 07:32:00|||||||||55
1628494350000|2021-08-09 07:32:30|1787.5|1785.5|1788|1787|1788|1787|1787.5|1785.5|193
1628494360000|2021-08-09 07:32:40|||||||||28
1628494390000|2021-08-09 07:33:10|1787.5|1786|1787.5|1786|1787.5|1787|1787.5|1785.5|72
1628494420000|2021-08-09 07:33:40|1788||1788||1788||1788||0
1628494430000|2021-08-09 07:33:50||1786.5||1786.5||1786.5||1786.5|0
1628494440000|2021-08-09 07:34:00||1787||1786.5||1787||1786.5|0
1628494450000|2021-08-09 07:34:10|1788.5|1787|1788.5|1786.5|1789.5|1788|1788.5|1786|157
1628494460000|2021-08-09 07:34:20|1788|1786|1787.5|1786.5|1788|1786.5|1787.5|1786|0
1628494480000|2021-08-09 07:34:40|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|59
1628494490000|2021-08-09 07:34:50|1786.5|1784.5|1787|1785|1787|1785|1786|1784.5|184
1628494550000|2021-08-09 07:35:50|||||||||91
1628494560000|2021-08-09 07:36:00|1786.5|1786|1786|1785|1786.5|1786|1786|1785|1192
1628494570000|2021-08-09 07:36:10|||||||||16
1628494580000|2021-08-09 07:36:20|1786.5|1785.5|1787|1786|1787|1786|1786.5|1785.5|366
1628494590000|2021-08-09 07:36:30|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786.5|99
1628494600000|2021-08-09 07:36:40|1788.5|1787.5|1791|1790|1791|1790|1788.5|1787.5|423
1628494610000|2021-08-09 07:36:50|1791.5||1791.5||1791.5||1791.5||179
1628494620000|2021-08-09 07:37:00|1792|1790.5|1792.5|1791.5|1793|1791.5|1792|1790.5|265
1628494640000|2021-08-09 07:37:20|||||||||2
1628494650000|2021-08-09 07:37:30|1792.5|1791|1791.5|1789|1793|1791.5|1790.5|1788.5|9
1628494660000|2021-08-09 07:37:40|1791|1788|1791.5|1788|1791.5|1788|1791|1787.5|0
1628494670000|2021-08-09 07:37:50|1791|1787.5|1791|1788.5|1791.5|1789|1791|1787.5|0
1628494700000|2021-08-09 07:38:20|1791.5|1788|1791|1788|1791.5|1788|1791|1787.5|0
1628494740000|2021-08-09 07:39:00|1791.5|1787.5|1790|1787.5|1791.5|1788|1789.5|1787|105
1628494750000|2021-08-09 07:39:10|1789|1787|1788|1786|1789|1787|1788|1785.5|63
1628494760000|2021-08-09 07:39:20|1787.5|1785.5|1788.5|1785.5|1788.5|1785.5|1787|1784.5|0
1628494770000|2021-08-09 07:39:30|1788|1785|1788|1785|1788.5|1785.5|1788|1785|0
1628494780000|2021-08-09 07:39:40|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|0
1628494790000|2021-08-09 07:39:50|1788|1785|1788.5|1785.5|1788.5|1785.5|1788|1785|0
1628494800000|2021-08-09 07:40:00|1788|1785|1788|1785|1788.5|1785.5|1788|1785|0
1628494810000|2021-08-09 07:40:10|1788.5|1785.5|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|57
1628494820000|2021-08-09 07:40:20|1788|1785|1787.5|1785|1788|1785.5|1787.5|1785|0
1628494830000|2021-08-09 07:40:30|1788|1785.5|1788|1785.5|1788|1785.5|1787.5|1784.5|0
1628494840000|2021-08-09 07:40:40|1787.5|1785|1788|1785.5|1788|1785.5|1787.5|1785|0
1628494850000|2021-08-09 07:40:50|1787.5|1786|1788|1785|1788.5|1786|1787.5|1785|5
1628494890000|2021-08-09 07:41:30|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|0
1628494900000|2021-08-09 07:41:40|1786.5|1784.5|1787|1784.5|1787|1785|1786.5|1783.5|307
1628494910000|2021-08-09 07:41:50|1786.5|1784|1787|1784.5|1787|1784.5|1786.5|1784|0
1628494920000|2021-08-09 07:42:00|1786.5|1784|1788|1784.5|1788|1784.5|1786.5|1784|0
1628494930000|2021-08-09 07:42:10|1787.5|1784|1786.5|1784|1788|1784.5|1786.5|1784|0
1628494960000|2021-08-09 07:42:40|1787|1784.5|1787|1784.5|1787|1784.5|1787|1784.5|0
1628494980000|2021-08-09 07:43:00|1786.5|1784|1786.5|1784|1786.5|1784|1786.5|1784|0
1628495020000|2021-08-09 07:43:40|1787|1784.5|1787|1784.5|1787|1784.5|1787|1784.5|0
1628495040000|2021-08-09 07:44:00|1786.5|1784|1786.5|1784|1786.5|1784|1786.5|1784|0
1628495050000|2021-08-09 07:44:10|1787|1784.5|1787.5|1785.5|1787.5|1785.5|1787|1784.5|1
1628495070000|2021-08-09 07:44:30|1787|1785|1788|1786.5|1788|1786.5|1787|1785|14
1628495080000|2021-08-09 07:44:40|1787.5|1786|1787.5|1786|1787.5|1786|1787.5|1786|0
1628495090000|2021-08-09 07:44:50|1788|1786.5|1788|1786.5|1788|1786.5|1788|1786.5|0
1628495130000|2021-08-09 07:45:30|1788.5|1787|1789|1787.5|1789|1787.5|1788.5|1787|15
1628495160000|2021-08-09 07:46:00|1788.5|1787|1788.5|1787|1789|1787.5|1788.5|1787|0
1628495200000|2021-08-09 07:46:40|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|0
1628495210000|2021-08-09 07:46:50|1788.5|1787|1788.5|1786.5|1789|1787.5|1788|1786|50
1628495220000|2021-08-09 07:47:00|1788|1786|1788|1786|1788.5|1786.5|1788|1786|101
1628495230000|2021-08-09 07:47:10|1788.5|1786.5|1788.5|1786.5|1788.5|1786.5|1788.5|1786.5|0
1628495260000|2021-08-09 07:47:40|1787|1785|1789|1787.5|1789|1787.5|1787|1785|218
1628495270000|2021-08-09 07:47:50|1788.5|1787|1788.5|1786|1788.5|1787|1788|1785.5|247
1628495280000|2021-08-09 07:48:00|1787.5|1785.5|1787|1785.5|1787.5|1785.5|1787|1785.5|0
1628495290000|2021-08-09 07:48:10|1787.5|1786|1787|1785.5|1787.5|1786|1787|1785.5|78
1628495310000|2021-08-09 07:48:30|1786.5|1785|1787.5|1785.5|1787.5|1785.5|1786.5|1785|0
1628495320000|2021-08-09 07:48:40|1787|1785|1786.5|1785|1787|1785|1786.5|1785|0
1628495330000|2021-08-09 07:48:50|1785.5|1784|1785.5|1783.5|1786|1784.5|1785|1783|62
1628495340000|2021-08-09 07:49:00|1785|1783|1785.5|1783.5|1785.5|1783.5|1785|1783|0
1628495360000|2021-08-09 07:49:20|1785|1783|1785.5|1783.5|1785.5|1783.5|1785|1783|0
1628495390000|2021-08-09 07:49:50|1785|1783|1785|1783|1785|1783|1785|1783|0
1628495400000|2021-08-09 07:50:00|1785.5|1783.5|1785.5|1783.5|1785.5|1783.5|1785.5|1783.5|0
1628495420000|2021-08-09 07:50:20|1785|1783|1786.5|1785|1787|1785.5|1785|1783|109
1628495430000|2021-08-09 07:50:30|||||||||72
1628495440000|2021-08-09 07:50:40|1787|1785.5|1787|1785|1787.5|1785.5|1787|1785|0
1628495450000|2021-08-09 07:50:50|1786.5|1785.5|1787|1785.5|1787|1785.5|1786.5|1785.5|0
1628495460000|2021-08-09 07:51:00|1786.5|1785|1787|1785.5|1787|1785.5|1786.5|1785|0
1628495470000|2021-08-09 07:51:10|1785.5|1784|1785|1784|1786|1784|1785|1783.5|3
1628495480000|2021-08-09 07:51:20|1784.5|1783.5|1784|1782.5|1784.5|1783.5|1784|1782.5|106
1628495490000|2021-08-09 07:51:30|1784.5|1783|1785.5|1783.5|1785.5|1783.5|1784.5|1783|190
1628495500000|2021-08-09 07:51:40|1784.5|1783|1784.5|1783|1784.5|1783|1784.5|1783|0
1628495510000|2021-08-09 07:51:50|1785|1783.5|1785|1783.5|1785|1783.5|1785|1783.5|0
1628495540000|2021-08-09 07:52:20|1784.5|1783|1784.5|1783|1784.5|1783|1784.5|1783|0
1628495600000|2021-08-09 07:53:20|1784|1783|1783.5|1782|1784|1783|1783.5|1781.5|181
1628495640000|2021-08-09 07:54:00||1781.5||1782||1782||1781.5|167
1628495650000|2021-08-09 07:54:10|1783|1781.5|1783.5|1782|1783.5|1782|1783|1781.5|125
1628495670000|2021-08-09 07:54:30||1782.5||1782.5||1782.5||1782.5|2
1628495710000|2021-08-09 07:55:10|1784|1783|1784.5|1783.5|1784.5|1784|1784|1783|876
1628495720000|2021-08-09 07:55:20|1784|1784|1784.5|1784|1784.5|1784|1784|1783.5|516
1628495730000|2021-08-09 07:55:30||1783.5||1783.5||1783.5||1783.5|0
1628495760000|2021-08-09 07:56:00||1784||1784||1784||1784|0
1628495770000|2021-08-09 07:56:10||1783.5||1783.5||1783.5||1783.5|116
1628495780000|2021-08-09 07:56:20|1784|1782.5|1783|1782|1784|1783.5|1783|1781|478
1628495810000|2021-08-09 07:56:50|||||||||50
1628495820000|2021-08-09 07:57:00|||||||||49
1628495850000|2021-08-09 07:57:30|1782.5|1781|1782|1780|1782.5|1781|1782|1780|193
1628495860000|2021-08-09 07:57:40|1782.5|1780.5|1784|1782.5|1784|1783|1782.5|1780.5|349
1628495890000|2021-08-09 07:58:10|1783.5||1783.5||1783.5||1783.5||0
1628495940000|2021-08-09 07:59:00|1784||1784||1784||1784||0
1628495950000|2021-08-09 07:59:10|1784.5|1783|1785|1784|1785|1784|1784.5|1783|94
1628495990000|2021-08-09 07:59:50|||||||||22
1628496030000|2021-08-09 08:00:30|1784.5|1783|1783.5|1782.5|1784.5|1783|1783.5|1782.5|229
1628496040000|2021-08-09 08:00:40|||||||||19
1628496060000|2021-08-09 08:01:00|||||||||187
1628496070000|2021-08-09 08:01:10|1783|1781.5|1781.5|1779.5|1783|1781.5|1781.5|1779.5|74
1628496100000|2021-08-09 08:01:40|||||||||27
1628496120000|2021-08-09 08:02:00|||||||||4
1628496130000|2021-08-09 08:02:10|1782|1780|1783.5|1782|1783.5|1782|1782|1780|588
1628496140000|2021-08-09 08:02:20|1783|1781.5|1782|1780|1783|1781.5|1782|1780|302
1628496180000|2021-08-09 08:03:00|1781.5|1779.5|1781|1779|1781.5|1779.5|1781|1779|0
1628496230000|2021-08-09 08:03:50||1779.5||1779||1779.5||1779|0
1628496280000|2021-08-09 08:04:40||1779.5||1779.5||1779.5||1779.5|0
1628496300000|2021-08-09 08:05:00|1780.5|1779|1778|1776.5|1780.5|1779|1778|1776|629
1628496350000|2021-08-09 08:05:50|1778.5|1777|1778.5|1777|1778.5|1777.5|1778.5|1777|0
1628496360000|2021-08-09 08:06:00|1779|1778|1780|1779|1780|1779|1779|1777|842
1628496410000|2021-08-09 08:06:50|1779.5|1778.5|1780|1778.5|1780|1779|1779|1778|793
1628496420000|2021-08-09 08:07:00|1779.5||1779.5||1779.5||1779.5||0
1628496430000|2021-08-09 08:07:10|1780|1779|1781|1779.5|1781|1779.5|1780|1779|324
1628496610000|2021-08-09 08:10:10|1781.5|1780|1781.5|1780.5|1781.5|1780.5|1781.5|1780|101
1628496670000|2021-08-09 08:11:10|1782|1781|1782.5|1781|1782.5|1781|1782|1781|81
1628496680000|2021-08-09 08:11:20|||||||||50
1628496700000|2021-08-09 08:11:40|1783|1781.5|1783|1782|1783.5|1782|1783|1781.5|187
1628496720000|2021-08-09 08:12:00|1783.5|1782.5|1784.5|1783|1785|1783|1783.5|1782.5|164
1628496730000|2021-08-09 08:12:10|1785|1783.5|1785.5|1784.5|1786|1785|1785|1783|2458
1628496780000|2021-08-09 08:13:00|1785|1784|1783|1781.5|1785|1784|1783|1781|376
1628496800000|2021-08-09 08:13:20|1782.5|1781|1782|1781|1782.5|1781|1782|1781|208
1628496840000|2021-08-09 08:14:00|1781.5|1780|1781|1779.5|1781.5|1780|1781|1779|74
1628496850000|2021-08-09 08:14:10|1781.5|1780|1781|1780|1781.5|1780|1781|1779.5|0
1628496880000|2021-08-09 08:14:40||1780.5||1780||1780.5||1780|0
1628496890000|2021-08-09 08:14:50||1780.5||1780||1780.5||1780|7
1628496900000|2021-08-09 08:15:00|1781.5||1781||1781.5||1781||220
1628496930000|2021-08-09 08:15:30|1780.5|1779.5|1779|1777.5|1781|1779.5|1779|1777.5|544
1628496940000|2021-08-09 08:15:40||1777||1777.5||1777.5||1777|0
1628496950000|2021-08-09 08:15:50||1777||1777.5||1777.5||1777|0
1628496960000|2021-08-09 08:16:00|1778.5||1778.5||1778.5||1778.5||0
1628496970000|2021-08-09 08:16:10|1779|1778|1780|1779|1780|1779|1779|1778|689
1628497000000|2021-08-09 08:16:40|1780.5||1780.5||1780.5||1780.5||66
1628497030000|2021-08-09 08:17:10|1781|1779.5|1780.5|1779|1781.5|1780|1780.5|1779|770
1628497040000|2021-08-09 08:17:20|1780||1780||1780||1780||0
1628497050000|2021-08-09 08:17:30|1780.5||1779.5||1780.5||1779.5||0
1628497070000|2021-08-09 08:17:50|1780.5|1779.5|1781|1779.5|1781.5|1779.5|1780.5|1779.5|926
1628497190000|2021-08-09 08:19:50|1781.5|1780|1780|1778.5|1781.5|1780|1779|1777|2749
1628497200000|2021-08-09 08:20:00|1780.5||1780.5||1780.5||1780||0
1628497210000|2021-08-09 08:20:10|1780|1779|1780|1779|1780|1779|1780|1778.5|74
1628497220000|2021-08-09 08:20:20|1780.5||1780.5||1780.5||1780.5||0
1628497250000|2021-08-09 08:20:50||1779.5||1779.5||1779.5||1779.5|20
1628497310000|2021-08-09 08:21:50|1780|1780|1780.5|1779.5|1780.5|1780|1780|1779.5|133
1628497320000|2021-08-09 08:22:00|1780|1778.5|1780|1778.5|1780|1778.5|1779|1778.5|458
1628497330000|2021-08-09 08:22:10||1779||1778.5||1779||1778.5|45
1628497340000|2021-08-09 08:22:20|1779.5||1779.5||1779.5||1779.5||0
1628497370000|2021-08-09 08:22:50|1779||1779||1779.5||1779||0
1628497380000|2021-08-09 08:23:00|1778.5|1777.5|1779|1777.5|1779|1778|1778|1777.5|914
1628497390000|2021-08-09 08:23:10|1779.5|1778|1781|1779.5|1781.5|1779.5|1779.5|1778|275
1628497400000|2021-08-09 08:23:20|1781.5|1780|1782|1780.5|1782|1780.5|1781.5|1780|10
1628497430000|2021-08-09 08:23:50||1781||1781||1781||1781|0
1628497440000|2021-08-09 08:24:00|1782.5||1782.5||1782.5||1782.5||0
1628497450000|2021-08-09 08:24:10|1781.5|1780.5|1781|1780|1781.5|1780.5|1781|1779.5|382
1628497470000|2021-08-09 08:24:30|||||||||1
1628497490000|2021-08-09 08:24:50|1781.5|1780.5|1782.5|1780.5|1782.5|1780.5|1781.5|1780.5|0
1628497530000|2021-08-09 08:25:30|1782||1782||1782||1782||0
1628497540000|2021-08-09 08:25:40|1782.5||1782.5||1782.5||1782.5||0
1628497560000|2021-08-09 08:26:00||1781.5||1781.5||1781.5||1781.5|2
1628497600000|2021-08-09 08:26:40|1782|1782|1782|1780.5|1782.5|1782|1781.5|1780|688
1628497610000|2021-08-09 08:26:50|1781.5|1780|1781.5|1780|1781.5|1780|1781.5|1780|11
1628497620000|2021-08-09 08:27:00|1781|1779.5|1780|1779|1781|1779.5|1780|1779|69
1628497640000|2021-08-09 08:27:20|1779.5|1778.5|1777.5|1776|1780|1778.5|1777.5|1776|1048
1628497670000|2021-08-09 08:27:50|1778|1776.5|1778.5|1777|1778.5|1777.5|1777.5|1776.5|262
1628497680000|2021-08-09 08:28:00|||||||||282
1628497690000|2021-08-09 08:28:10|1779|1777.5|1779|1778|1779|1778|1779|1777.5|7
1628497700000|2021-08-09 08:28:20|||||||||200
1628497720000|2021-08-09 08:28:40|1779.5|1778.5|1780|1778|1780.5|1779|1779.5|1778|490
1628497730000|2021-08-09 08:28:50|1779.5|1778.5|1780|1778.5|1780|1778.5|1779.5|1778.5|0
1628497740000|2021-08-09 08:29:00|1780.5|1779|1780.5|1779|1780.5|1779|1780.5|1779|0
1628497770000|2021-08-09 08:29:30|||||||||34
1628497790000|2021-08-09 08:29:50|1780|1778.5|1778.5|1777.5|1780.5|1778.5|1777.5|1776|1176
1628497810000|2021-08-09 08:30:10|1779|1778|1780.5|1779|1780.5|1779|1779|1778|694
1628497820000|2021-08-09 08:30:20|1781|1779.5|1780|1778.5|1781|1780|1779|1778|520
1628497840000|2021-08-09 08:30:40|1780.5|1779|1780.5|1779.5|1781|1779.5|1780.5|1779|62
1628497850000|2021-08-09 08:30:50|1781|1780|1781.5|1780|1781.5|1780|1781|1779.5|15
1628497870000|2021-08-09 08:31:10|1781|1780.5|1781|1780|1781.5|1780.5|1780.5|1780|1181
1628497880000|2021-08-09 08:31:20|1781.5||1781.5||1781.5||1781.5||0
1628497900000|2021-08-09 08:31:40|1781||1781||1781||1781||0
1628497910000|2021-08-09 08:31:50|1781.5|1780.5|1782.5|1781.5|1782.5|1781.5|1781.5|1780.5|10584
1628497920000|2021-08-09 08:32:00|||||||||2
1628497930000|2021-08-09 08:32:10|1782||1782.5||1782.5||1782||133
1628497940000|2021-08-09 08:32:20|1783||1783||1783||1783||0
1628497950000|2021-08-09 08:32:30|1782.5|1782|1782.5|1781.5|1782.5|1782|1782.5|1781.5|125
1628497970000|2021-08-09 08:32:50|1783||1783||1783||1783||0
1628497980000|2021-08-09 08:33:00|1782.5|1782|1783|1781.5|1783|1782|1782.5|1781.5|0
1628497990000|2021-08-09 08:33:10|1783.5|1782|1784|1782.5|1784|1782.5|1783|1782|11
1628498100000|2021-08-09 08:35:00|||||||||92
1628498110000|2021-08-09 08:35:10|1784.5|1783|1785|1784|1785|1784|1784|1782.5|509
1628498120000|2021-08-09 08:35:20|1785.5||1785.5||1785.5||1785.5||0
1628498140000|2021-08-09 08:35:40|1785|1784.5|1785.5|1784|1785.5|1784.5|1785|1784|372
1628498150000|2021-08-09 08:35:50|1785||1785||1785||1785||0
1628498160000|2021-08-09 08:36:00|1784.5|1783.5|1785|1783.5|1785|1783.5|1784.5|1783.5|130
1628498170000|2021-08-09 08:36:10|1784.5|1783|1784.5|1783.5|1784.5|1783.5|1784|1783|339
1628498180000|2021-08-09 08:36:20|1784|1783|1784|1783|1784|1783|1784|1783|196
1628498200000|2021-08-09 08:36:40|||||||||9
1628498350000|2021-08-09 08:39:10|||||||||5
1628498390000|2021-08-09 08:39:50|||||||||21
1628498400000|2021-08-09 08:40:00|1783.5|1782.5|1782|1781.5|1783.5|1782.5|1782|1781.5|616
1628498470000|2021-08-09 08:41:10|||||||||17
1628498500000|2021-08-09 08:41:40|1782.5|1782|1784.5|1783.5|1784.5|1783.5|1782.5|1782|1015
1628498530000|2021-08-09 08:42:10|1785.5|1784|1785.5|1784|1785.5|1784|1785.5|1784|319
1628498540000|2021-08-09 08:42:20|1786||1785.5||1786||1785.5||0
1628498620000|2021-08-09 08:43:40|1785|1784.5|1786|1785|1786|1785|1785|1784.5|262
1628498630000|2021-08-09 08:43:50||1785.5||1785.5||1785.5||1785.5|268
1628498640000|2021-08-09 08:44:00|1786.5|1785|1786.5|1785|1787|1785|1786.5|1785|0
1628498650000|2021-08-09 08:44:10|1786|1784.5|1785.5|1784|1786.5|1784.5|1784.5|1783.5|502
1628498660000|2021-08-09 08:44:20|1786|1783.5|1786|1785|1786|1785|1786|1783.5|366
1628498670000|2021-08-09 08:44:30|1786.5||1786.5||1786.5||1786.5||6
1628498680000|2021-08-09 08:44:40||1785.5||1785.5||1785.5||1785.5|0
1628498730000|2021-08-09 08:45:30|||||||||574
1628498750000|2021-08-09 08:45:50|1786|1785|1785|1784|1786|1785|1785|1784|363
1628498760000|2021-08-09 08:46:00|1784.5|1783.5|1784|1783.5|1784.5|1783.5|1784|1783.5|3
1628498780000|2021-08-09 08:46:20|1783.5|1783|1783|1781.5|1783.5|1783|1783|1781|1260
1628498790000|2021-08-09 08:46:30|1782.5||1782.5||1782.5||1782.5||0
1628498890000|2021-08-09 08:48:10|1783|1782|1783|1781.5|1784.5|1783.5|1782.5|1781.5|4015
1628498900000|2021-08-09 08:48:20|1783.5|1782|1783.5|1782.5|1783.5|1782.5|1783.5|1782|2
1628498910000|2021-08-09 08:48:30|1784|1783|1784|1783|1784.5|1783|1784|1782.5|407
1628498920000|2021-08-09 08:48:40|1784.5|1783.5|1784|1783|1785|1784|1784|1783|690
1628498930000|2021-08-09 08:48:50|1784.5|1783.5|1785|1783.5|1785|1783.5|1784|1783|250
1628498940000|2021-08-09 08:49:00|1784.5|1784|1784.5|1783.5|1784.5|1784|1784|1783.5|409
1628498950000|2021-08-09 08:49:10|1785|1784|1785.5|1784|1786|1784|1784.5|1783.5|1070
1628498960000|2021-08-09 08:49:20|1786|1784.5|1786.5|1785|1786.5|1785.5|1786|1784.5|1071
1628498970000|2021-08-09 08:49:30|1786|1784|1786|1784.5|1786|1784.5|1785|1783.5|1580
1628499010000|2021-08-09 08:50:10|1785.5|1784|1785|1783.5|1785.5|1784|1785|1783.5|20
1628499070000|2021-08-09 08:51:10|||||||||12
1628499080000|2021-08-09 08:51:20||1784||1784||1784||1784|0
1628499100000|2021-08-09 08:51:40||1783.5||1784||1784||1783.5|0
1628499120000|2021-08-09 08:52:00|1784.5|1783.5|1784|1782.5|1785|1783.5|1783.5|1781.5|652
1628499130000|2021-08-09 08:52:10||1782||1782.5||1782.5||1782|0
1628499150000|2021-08-09 08:52:30|1783.5|1782|1783|1781.5|1783.5|1782|1783|1781.5|162
1628499170000|2021-08-09 08:52:50||1782||1782||1782||1782|0
1628499200000|2021-08-09 08:53:20|1783.5||1783||1783.5||1783||0
1628499210000|2021-08-09 08:53:30|1782.5|1781.5|1782|1780.5|1783|1781.5|1781.5|1780|675
1628499260000|2021-08-09 08:54:20|1781.5||1781.5||1781.5||1781.5||0
1628499330000|2021-08-09 08:55:30|1781|1781|1780.5|1779.5|1781|1781|1780|1779.5|215
1628499340000|2021-08-09 08:55:40|1781|1780|1781.5|1780|1781.5|1780|1781|1780|4
1628499350000|2021-08-09 08:55:50||1780.5||1780.5||1780.5||1780.5|0
1628499370000|2021-08-09 08:56:10|1782|1781|1781|1779.5|1782|1781.5|1781|1779.5|79
1628499390000|2021-08-09 08:56:30|1781.5|1780|1781.5|1780|1781.5|1780|1781.5|1780|0
1628499400000|2021-08-09 08:56:40|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|173
1628499410000|2021-08-09 08:56:50|||||||||1062
1628499420000|2021-08-09 08:57:00|1781.5|1780|1782|1781.5|1782|1781.5|1781|1780|365
1628499430000|2021-08-09 08:57:10|1781.5|1781|1781.5|1780.5|1781.5|1781|1781.5|1780.5|208
1628499440000|2021-08-09 08:57:20|1782||1781.5||1782||1781.5||0
1628499460000|2021-08-09 08:57:40|1781|1780|1780.5|1779.5|1781|1780|1780.5|1779.5|106
1628499490000|2021-08-09 08:58:10|1781|1780|1781.5|1780|1781.5|1780|1781|1779.5|0
1628499510000|2021-08-09 08:58:30|1781||1781||1781||1781||0
1628499520000|2021-08-09 08:58:40|1781.5||1781.5||1781.5||1781.5||0
1628499540000|2021-08-09 08:59:00|||||||||28
1628499600000|2021-08-09 09:00:00|||||||||1406
1628499610000|2021-08-09 09:00:10|1781|1779.5|1780|1778|1781|1779.5|1779.5|1778|462
1628499620000|2021-08-09 09:00:20|1779.5||1779.5||1779.5||1779.5||0
1628499630000|2021-08-09 09:00:30||1778.5||1778.5||1778.5||1778.5|0
1628499640000|2021-08-09 09:00:40||1778||1778||1778||1778|0
1628499650000|2021-08-09 09:00:50||1778.5||1778.5||1778.5||1778.5|500
1628499660000|2021-08-09 09:01:00|1780|1779|1780.5|1779.5|1781|1779.5|1779.5|1779|508
1628499670000|2021-08-09 09:01:10|1781|1780|1781.5|1780|1781.5|1780|1781|1780|192
1628499730000|2021-08-09 09:02:10|||||||||11
1628499750000|2021-08-09 09:02:30|||||||||252
1628499780000|2021-08-09 09:03:00|1782.5|1780.5|1782.5|1781.5|1782.5|1781.5|1782.5|1780.5|11
1628499790000|2021-08-09 09:03:10|1783||1783||1783||1783||0
1628499840000|2021-08-09 09:04:00|1782.5||1782.5||1782.5||1782.5||0
1628499850000|2021-08-09 09:04:10|1783|1782|1783.5|1782|1783.5|1782|1783|1781.5|0
1628499860000|2021-08-09 09:04:20|1783||1783||1783||1783||0
1628499870000|2021-08-09 09:04:30|1783.5||1783||1783.5||1783||0
1628499880000|2021-08-09 09:04:40|1783.5||1783.5||1783.5||1783.5||0
1628499890000|2021-08-09 09:04:50|1783||1783||1783||1783||1
1628499900000|2021-08-09 09:05:00|||||||||1
1628499930000|2021-08-09 09:05:30|1782.5|1781.5|1782|1781|1782.5|1782|1782|1781|527
1628499940000|2021-08-09 09:05:40|1781.5|1780.5|1781.5|1780.5|1782|1780.5|1781.5|1780.5|3
1628499970000|2021-08-09 09:06:10|||||||||1
1628499980000|2021-08-09 09:06:20|1781|1780|1780.5|1779|1781|1780|1780|1779|465
1628500000000|2021-08-09 09:06:40|1780||1780||1780||1780||0
1628500010000|2021-08-09 09:06:50|1779.5||1779.5||1779.5||1779.5||0
1628500020000|2021-08-09 09:07:00|1780||1780||1780||1780||11
1628500030000|2021-08-09 09:07:10||1779.5||1779||1779.5||1779|0
1628500040000|2021-08-09 09:07:20|||||||||164
1628500070000|2021-08-09 09:07:50|1779.5|1778.5|1780|1779|1780|1779|1778.5|1778|1111
1628500080000|2021-08-09 09:08:00||1779.5||1779.5||1779.5||1779.5|467
1628500090000|2021-08-09 09:08:10|1780.5|1780|1781|1780|1781|1780|1780.5|1780|63
1628500100000|2021-08-09 09:08:20|1780.5|1780.5|1780.5|1779.5|1781|1780.5|1780|1779|448
1628500110000|2021-08-09 09:08:30||1779||1779||1779||1779|0
1628500130000|2021-08-09 09:08:50||1779.5||1779.5||1779.5||1779.5|0
1628500140000|2021-08-09 09:09:00|1781||1780||1781||1780||2
1628500160000|2021-08-09 09:09:20|1780.5|1780|1781|1779.5|1781|1780|1779.5|1779|679
1628500180000|2021-08-09 09:09:40|1781.5|1780|1781|1779|1781.5|1780|1780|1779|64
1628500190000|2021-08-09 09:09:50||1779.5||1779.5||1779.5||1779.5|0
1628500210000|2021-08-09 09:10:10|1780.5|1780|1781|1779|1781|1780|1780|1779|572
1628500250000|2021-08-09 09:10:50|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|0
1628500270000|2021-08-09 09:11:10|1780|1779|1780.5|1779.5|1780.5|1779.5|1779.5|1779|318
1628500290000|2021-08-09 09:11:30|1781|1780|1781|1780|1781|1780|1781|1780|3
1628500300000|2021-08-09 09:11:40||1780.5||1780.5||1780.5||1780.5|0
1628500310000|2021-08-09 09:11:50|1781.5||1781.5||1781.5||1781.5||2526
1628500320000|2021-08-09 09:12:00|1781|1780|1780.5|1779|1781.5|1780|1780.5|1779|172
1628500330000|2021-08-09 09:12:10|1780||1780.5||1780.5||1780||0
1628500360000|2021-08-09 09:12:40|1781|1779.5|1781|1779.5|1781|1779.5|1781|1779.5|0
1628500380000|2021-08-09 09:13:00|1780.5||1780.5||1780.5||1780.5||23
1628500470000|2021-08-09 09:14:30|1780|1779|1780|1779|1780|1779|1779.5|1779|440
1628500490000|2021-08-09 09:14:50|||||||||18
1628500500000|2021-08-09 09:15:00|||||||||203
1628500510000|2021-08-09 09:15:10||1779.5||1779.5||1779.5||1779.5|0
1628500520000|2021-08-09 09:15:20|1780.5|1780|1780.5|1779.5|1780.5|1780|1780.5|1779.5|116
1628500530000|2021-08-09 09:15:30|1780||1780.5||1780.5||1780||0
1628500540000|2021-08-09 09:15:40|1780||1780.5||1780.5||1780||0
1628500560000|2021-08-09 09:16:00|1780||1780||1780||1780||125
1628500570000|2021-08-09 09:16:10||1779||1779||1779||1779|347
1628500600000|2021-08-09 09:16:40|||||||||5
1628500610000|2021-08-09 09:16:50|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779.5|436
1628500620000|2021-08-09 09:17:00|1781|1780|1781|1780|1781.5|1780.5|1781|1780|691
1628500660000|2021-08-09 09:17:40|||||||||141
1628500670000|2021-08-09 09:17:50|1781.5|1780.5|1782|1781|1782|1781|1781|1780|3020
1628500680000|2021-08-09 09:18:00|1781.5|1780.5|1782|1781|1782|1781|1781.5|1780|397
1628500710000|2021-08-09 09:18:30||1781.5||1781||1781.5||1781|125
1628500720000|2021-08-09 09:18:40|1781.5|1780.5|1780.5|1779|1781.5|1780.5|1780|1779|457
1628500730000|2021-08-09 09:18:50||1779.5||1779.5||1779.5||1779.5|1
1628500740000|2021-08-09 09:19:00||1780||1780||1780||1780|4
1628500750000|2021-08-09 09:19:10|1781.5|1780.5|1783.5|1782|1783.5|1782|1781.5|1780.5|344
1628500760000|2021-08-09 09:19:20|1784|1782.5|1784|1782.5|1784|1783|1784|1782.5|125
1628500770000|2021-08-09 09:19:30|1784.5|1783|1785|1783.5|1785|1783.5|1784.5|1783|0
1628500800000|2021-08-09 09:20:00|||||||||12
1628500840000|2021-08-09 09:20:40|1785.5|1784|1784|1783|1785.5|1784|1783.5|1783|408
1628500860000|2021-08-09 09:21:00|||||||||141
1628500870000|2021-08-09 09:21:10|||||||||2
1628500920000|2021-08-09 09:22:00|1783.5||1783.5||1783.5||1783.5||316
1628500980000|2021-08-09 09:23:00|1783|1782.5|1783.5|1782|1783.5|1782.5|1783|1782|199
1628501000000|2021-08-09 09:23:20|1783||1783||1783||1783||0
1628501020000|2021-08-09 09:23:40|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783.5|1782|0
1628501030000|2021-08-09 09:23:50|1783|1782|1781.5|1780.5|1783.5|1782|1781.5|1780.5|1008
1628501040000|2021-08-09 09:24:00|||||||||354
1628501050000|2021-08-09 09:24:10|1781||1781||1781||1781||0
1628501070000|2021-08-09 09:24:30|1781.5|1780|1782|1781|1782|1781.5|1781.5|1780|447
1628501090000|2021-08-09 09:24:50||1781.5||1781||1781.5||1781|0
1628501100000|2021-08-09 09:25:00|1782.5|1781.5|1784|1782.5|1784|1782.5|1782.5|1781.5|644
1628501120000|2021-08-09 09:25:20|1784.5|1783|1785|1783.5|1785|1783.5|1784|1783|100
1628501140000|2021-08-09 09:25:40|||||||||85
1628501160000|2021-08-09 09:26:00|1784.5|1784|1784|1783|1785|1784|1784|1783|370
1628501220000|2021-08-09 09:27:00|||||||||1408
1628501280000|2021-08-09 09:28:00|||||||||205
1628501340000|2021-08-09 09:29:00|||||||||141
1628501350000|2021-08-09 09:29:10|||||||||153
1628501390000|2021-08-09 09:29:50|1784.5|1783.5|1785|1784|1785|1784.5|1784.5|1783.5|321
1628501420000|2021-08-09 09:30:20|1784.5||1785||1785||1784.5||383
1628501520000|2021-08-09 09:32:00|1784.5||1785||1785||1784.5||418
1628501540000|2021-08-09 09:32:20|1784.5||1784.5||1784.5||1784.5||0
1628501550000|2021-08-09 09:32:30|1785||1785||1785||1785||176
1628501560000|2021-08-09 09:32:40|1784.5||1784.5||1784.5||1784.5||0
1628501580000|2021-08-09 09:33:00|1784|1783.5|1783.5|1783|1784|1783.5|1783.5|1783|941
1628501590000|2021-08-09 09:33:10|1783|1782.5|1783.5|1782.5|1783.5|1782.5|1783|1782.5|227
1628501600000|2021-08-09 09:33:20|1783|1782|1783|1782|1783|1782|1783|1782|73
1628501630000|2021-08-09 09:33:50|1783.5|1782.5|1785|1783.5|1785|1783.5|1783.5|1782.5|61
1628501640000|2021-08-09 09:34:00|1784.5||1784.5||1784.5||1784.5||0
1628501730000|2021-08-09 09:35:30|1785|1784|1786|1784|1786|1785|1784.5|1784|2799
1628501750000|2021-08-09 09:35:50|1785.5|1783.5|1784|1783|1786|1783.5|1783.5|1782.5|235
1628501760000|2021-08-09 09:36:00|||||||||100
1628501790000|2021-08-09 09:36:30|1783.5|1782.5|1783|1782|1783.5|1782.5|1782.5|1782|208
1628501890000|2021-08-09 09:38:10|1782.5|1781.5|1782|1781|1782.5|1781.5|1782|1781|164
1628501930000|2021-08-09 09:38:50||1781.5||1781.5||1781.5||1781|23
1628501940000|2021-08-09 09:39:00|1781.5|1781|1782|1781|1782|1781|1781.5|1781|180
1628501990000|2021-08-09 09:39:50|||||||||84
1628502020000|2021-08-09 09:40:20||1781.5||1781.5||1781.5||1781.5|125
1628502040000|2021-08-09 09:40:40|||||||||39
1628502050000|2021-08-09 09:40:50|1782.5||1782.5||1782.5||1782.5||0
1628502090000|2021-08-09 09:41:30|||||||||16
1628502120000|2021-08-09 09:42:00|1782|1781|1782|1781|1782|1781|1782|1781|66
1628502170000|2021-08-09 09:42:50||1781.5||1781.5||1781.5||1781.5|0
1628502230000|2021-08-09 09:43:50|1782.5|1782|1783|1782.5|1783|1782.5|1782.5|1782|112
1628502240000|2021-08-09 09:44:00||1782||1782||1782||1782|179
1628502270000|2021-08-09 09:44:30|||||||||151
1628502350000|2021-08-09 09:45:50|1782.5|1781.5|1782|1781|1783|1781.5|1782|1781|321
1628502360000|2021-08-09 09:46:00|1782.5|1781.5|1783|1782.5|1783|1782.5|1782.5|1781|288
1628502370000|2021-08-09 09:46:10||1782||1782||1782||1782|9
1628502390000|2021-08-09 09:46:30|1782.5||1782.5||1782.5||1782.5||50
1628502410000|2021-08-09 09:46:50|||||||||42
1628502420000|2021-08-09 09:47:00|1783||1783||1783||1783||0
1628502460000|2021-08-09 09:47:40|1782.5|1781.5|1782.5|1782|1782.5|1782|1782|1781.5|71
1628502500000|2021-08-09 09:48:20|1782|1781.5|1782|1781|1782|1781.5|1781.5|1781|644
1628502530000|2021-08-09 09:48:50|||||||||1
1628502570000|2021-08-09 09:49:30||1781.5||1781.5||1781.5||1781.5|0
1628502580000|2021-08-09 09:49:40||1781||1781.5||1781.5||1781|1
1628502590000|2021-08-09 09:49:50|1782.5||1782.5||1782.5||1782.5||94
1628502680000|2021-08-09 09:51:20||1782||1781.5||1782||1781.5|0
1628502730000|2021-08-09 09:52:10|1782||1782||1782||1782||70
1628502780000|2021-08-09 09:53:00||1781||1781||1781||1781|45
1628502800000|2021-08-09 09:53:20|1781.5|1781.5|1780.5|1780|1781.5|1781.5|1780.5|1780|1124
1628502820000|2021-08-09 09:53:40|||||||||15
1628502870000|2021-08-09 09:54:30|1780|1779.5|1780|1778.5|1780|1779.5|1779.5|1778.5|618
1628502880000|2021-08-09 09:54:40||1779||1779.5||1779.5||1779|0
1628502890000|2021-08-09 09:54:50|||||||||104
1628502900000|2021-08-09 09:55:00|1780.5|1780|1782|1781.5|1782|1781.5|1780.5|1780|771
1628502910000|2021-08-09 09:55:10|1782.5|1782|1782.5|1782|1782.5|1782|1782.5|1782|3
1628502930000|2021-08-09 09:55:30|1783|1782.5|1784|1783|1784|1783|1783|1782.5|44
1628502950000|2021-08-09 09:55:50|||||||||104
1628503030000|2021-08-09 09:57:10|||||||||6
1628503040000|2021-08-09 09:57:20|1783.5|1782.5|1783|1781.5|1783.5|1782.5|1782.5|1781.5|382
1628503060000|2021-08-09 09:57:40|1782.5||1782.5||1782.5||1782.5||1
1628503070000|2021-08-09 09:57:50|1782||1782.5||1782.5||1782||8
1628503090000|2021-08-09 09:58:10|1783||1783||1783||1783||0
1628503110000|2021-08-09 09:58:30|1782.5||1782.5||1782.5||1782.5||12
1628503140000|2021-08-09 09:59:00|1782||1782||1782||1782||0
1628503150000|2021-08-09 09:59:10|1782.5|1782|1783|1782|1783|1782|1782.5|1782|15
1628503160000|2021-08-09 09:59:20|||||||||34
1628503190000|2021-08-09 09:59:50|||||||||2300
1628503220000|2021-08-09 10:00:20||1782.5||1782.5||1782.5||1782.5|0
1628503290000|2021-08-09 10:01:30|||||||||32
1628503300000|2021-08-09 10:01:40|||||||||160
1628503310000|2021-08-09 10:01:50|1783.5|1783|1784|1783|1784|1783|1783.5|1783|475
1628503320000|2021-08-09 10:02:00|1783.5|1782.5|1784|1783|1784|1783|1783|1782.5|520
1628503350000|2021-08-09 10:02:30|||||||||20
1628503360000|2021-08-09 10:02:40|1783.5|1782.5|1785.5|1784.5|1786|1785|1783.5|1782.5|1615
1628503370000|2021-08-09 10:02:50|||||||||42
1628503400000|2021-08-09 10:03:20||1785||1784.5||1785||1784.5|155
1628503430000|2021-08-09 10:03:50||1785||1784.5||1785||1784.5|353
1628503480000|2021-08-09 10:04:40|||||||||593
1628503510000|2021-08-09 10:05:10|1785|1784|1785|1783.5|1786|1784|1784|1783|174
1628503560000|2021-08-09 10:06:00|1784.5|1783|1784|1783|1784.5|1783|1784|1783|0
1628503620000|2021-08-09 10:07:00|1784.5|1783.5|1786|1785|1786.5|1785|1784.5|1783.5|326
1628503630000|2021-08-09 10:07:10|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|0
1628503650000|2021-08-09 10:07:30|1787|1786|1787|1786|1787.5|1786.5|1787|1786|234
1628503660000|2021-08-09 10:07:40|1787.5|1786.5|1787.5|1786|1788|1786.5|1787.5|1786|0
1628503710000|2021-08-09 10:08:30|1787|1786.5|1786|1785|1787|1786.5|1786|1785|302
1628503720000|2021-08-09 10:08:40|1785.5||1785.5||1785.5||1785.5||0
1628503750000|2021-08-09 10:09:10|1785|1784.5|1785|1783.5|1785|1784.5|1784.5|1783.5|34
1628503800000|2021-08-09 10:10:00|||||||||155
1628503840000|2021-08-09 10:10:40|1785.5|1784|1786.5|1785|1786.5|1785|1785.5|1783.5|250
1628503890000|2021-08-09 10:11:30|1787|1785.5|1787.5|1786|1788.5|1787|1787|1785.5|375
1628503900000|2021-08-09 10:11:40|1787|1785.5|1787|1785.5|1787|1785.5|1786.5|1785|0
1628503920000|2021-08-09 10:12:00||1785||1785.5||1785.5||1785|0
1628503950000|2021-08-09 10:12:30|1787.5|1785|1786.5|1785|1787.5|1785|1786.5|1785|0
1628503970000|2021-08-09 10:12:50|1786||1786.5||1786.5||1786||0
1628504010000|2021-08-09 10:13:30|1786||1786||1786||1786||0
1628504080000|2021-08-09 10:14:40|||||||||176
1628504110000|2021-08-09 10:15:10|1786.5||1786||1786.5||1786||0
1628504130000|2021-08-09 10:15:30|||||||||122
1628504160000|2021-08-09 10:16:00|1785.5|1784.5|1786|1785|1786|1785|1785.5|1784.5|408
1628504200000|2021-08-09 10:16:40|1786.5||1786||1786.5||1786||0
1628504230000|2021-08-09 10:17:10|1785.5||1785.5||1785.5||1785.5||0
1628504240000|2021-08-09 10:17:20|||||||||7
1628504280000|2021-08-09 10:18:00|1786|1785.5|1786|1785|1786|1785.5|1785.5|1785|345
1628504290000|2021-08-09 10:18:10|1786.5||1786||1786.5||1786||0
1628504360000|2021-08-09 10:19:20|||||||||8
1628504390000|2021-08-09 10:19:50|||||||||48
1628504490000|2021-08-09 10:21:30|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|197
1628504500000|2021-08-09 10:21:40|1787|1786|1787.5|1786|1788|1787|1787|1786|870
1628504540000|2021-08-09 10:22:20|1786.5|1785.5|1786|1785|1786.5|1785.5|1785.5|1785|452
1628504610000|2021-08-09 10:23:30|1785.5||1786||1786||1785.5||2
1628504660000|2021-08-09 10:24:20|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|456
1628504720000|2021-08-09 10:25:20|1787|1786|1788|1787|1788|1787|1786.5|1785.5|243
1628504740000|2021-08-09 10:25:40|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1786.5|1785|220
1628504770000|2021-08-09 10:26:10|||||||||27
1628504800000|2021-08-09 10:26:40|1787||1787||1787||1787||0
1628504820000|2021-08-09 10:27:00|1786.5|1785.5|1786.5|1785|1786.5|1785.5|1786|1785|768
1628504830000|2021-08-09 10:27:10||1785.5||1785.5||1785.5||1785.5|0
1628504850000|2021-08-09 10:27:30|1786||1786||1786||1786||0
1628504880000|2021-08-09 10:28:00|1786.5|1786|1786|1785.5|1787|1786|1786|1785.5|347
1628505000000|2021-08-09 10:30:00|1786.5|1786|1787|1786|1787|1786|1786.5|1786|171
1628505070000|2021-08-09 10:31:10|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|180
1628505220000|2021-08-09 10:33:40||1786||1786||1786||1786|559
1628505280000|2021-08-09 10:34:40|||||||||81
1628505300000|2021-08-09 10:35:00|1786|1785.5|1785.5|1785|1786|1785.5|1785.5|1785|368
1628505310000|2021-08-09 10:35:10|1786|1785.5|1786.5|1785.5|1786.5|1786|1786|1785.5|660
1628505340000|2021-08-09 10:35:40||1786||1786||1786||1786|0
1628505380000|2021-08-09 10:36:20|1787|1786.5|1787.5|1787|1787.5|1787|1787|1786.5|255
1628505390000|2021-08-09 10:36:30|||||||||194
1628505520000|2021-08-09 10:38:40|1788|1787.5|1788|1787.5|1788|1787.5|1788|1787.5|150
1628505530000|2021-08-09 10:38:50|1788.5|1788|1789.5|1788.5|1789.5|1788.5|1788.5|1788|36
1628505540000|2021-08-09 10:39:00|1790|1789|1790|1789|1790|1789.5|1789.5|1789|296
1628505580000|2021-08-09 10:39:40|||||||||105
1628505590000|2021-08-09 10:39:50|1789.5|1788.5|1788.5|1787.5|1789.5|1788.5|1788|1787|776
1628505610000|2021-08-09 10:40:10|1788||1788||1788||1788||0
1628505620000|2021-08-09 10:40:20|1787.5|1787|1788|1787|1788|1787|1787.5|1787|350
1628505860000|2021-08-09 10:44:20|1787.5|1786.5|1787|1786|1788|1786.5|1786.5|1785.5|840
1628505870000|2021-08-09 10:44:30|1787.5|1786.5|1788|1786.5|1788.5|1786.5|1787|1786.5|123
1628505880000|2021-08-09 10:44:40|1788.5|1787|1788.5|1787.5|1788.5|1787.5|1788|1787|238
1628505900000|2021-08-09 10:45:00|1788||1788.5||1788.5||1788||94
1628505960000|2021-08-09 10:46:00|1788|1787|1787.5|1786.5|1788.5|1787|1787|1785.5|330
1628505970000|2021-08-09 10:46:10|1788|1786|1787|1785.5|1788|1786|1787|1785.5|130
1628505980000|2021-08-09 10:46:20||1786||1785.5||1786||1785.5|0
1628505990000|2021-08-09 10:46:30||1786||1786||1786||1786|0
1628506010000|2021-08-09 10:46:50|||||||||17
1628506030000|2021-08-09 10:47:10|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1
1628506120000|2021-08-09 10:48:40|1788|1787|1788|1787.5|1788|1787.5|1787.5|1787|532
1628506140000|2021-08-09 10:49:00|1788.5||1788.5||1788.5||1788.5||22
1628506320000|2021-08-09 10:52:00|1788|1787|1788|1787.5|1788.5|1787.5|1787.5|1787|222
1628506410000|2021-08-09 10:53:30|1788.5|1787|1788|1787|1788.5|1787|1788|1787|78
1628506560000|2021-08-09 10:56:00|1788.5|1787.5|1789|1788.5|1789|1788.5|1788.5|1787.5|307
1628506570000|2021-08-09 10:56:10|1789.5|1789|1790|1789.5|1790|1789.5|1789.5|1789|26
1628506580000|2021-08-09 10:56:20|1790.5|1789|1790|1788.5|1790.5|1789|1790|1788.5|530
1628506590000|2021-08-09 10:56:30|1790.5|1789|1790.5|1789.5|1790.5|1789.5|1790.5|1789|0
1628506620000|2021-08-09 10:57:00|1791|1790|1790|1788.5|1791|1790|1789|1788.5|235
1628506630000|2021-08-09 10:57:10|1789.5||1789.5||1789.5||1789.5||0
1628506710000|2021-08-09 10:58:30|||||||||2
1628506730000|2021-08-09 10:58:50||1789||1788.5||1789||1788.5|1
1628506740000|2021-08-09 10:59:00|||||||||30
1628506800000|2021-08-09 11:00:00|1789||1789||1789.5||1789||0
1628506830000|2021-08-09 11:00:30|1789.5||1789.5||1789.5||1789.5||2
1628506940000|2021-08-09 11:02:20|1789|1788|1788.5|1787.5|1789|1788|1788|1787.5|723
1628506960000|2021-08-09 11:02:40|1788||1788.5||1788.5||1788||71
1628506980000|2021-08-09 11:03:00|1788|1786.5|1788|1787|1788|1787|1788|1786.5|199
1628507050000|2021-08-09 11:04:10|||||||||10
1628507060000|2021-08-09 11:04:20|||||||||250
1628507110000|2021-08-09 11:05:10||1787.5||1787||1787.5||1787|268
1628507160000|2021-08-09 11:06:00|1788.5|1787.5|1788.5|1788|1788.5|1788|1788.5|1787.5|215
1628507180000|2021-08-09 11:06:20|||||||||40
1628507200000|2021-08-09 11:06:40|1789|1788.5|1789.5|1789|1789.5|1789|1789|1788.5|112
1628507240000|2021-08-09 11:07:20|1789|1788.5|1788.5|1787.5|1789|1788.5|1788|1787.5|298
1628507270000|2021-08-09 11:07:50|||||||||110
1628507280000|2021-08-09 11:08:00|||||||||20
1628507350000|2021-08-09 11:09:10|1788||1788||1788.5||1788||17
1628507360000|2021-08-09 11:09:20|1787.5|1787|1787.5|1787|1788|1787|1787.5|1787|222
1628507530000|2021-08-09 11:12:10|1788|1787.5|1788.5|1788|1788.5|1788|1787.5|1787|711
1628507670000|2021-08-09 11:14:30|1789|1788.5|1789|1788|1789|1788.5|1789|1788|253
1628507680000|2021-08-09 11:14:40|1788.5||1788.5||1788.5||1788.5||0
1628507710000|2021-08-09 11:15:10|1789|1788.5|1789|1788|1789|1788.5|1789|1788|287
1628507740000|2021-08-09 11:15:40|||||||||200
1628507760000|2021-08-09 11:16:00|1788.5||1788.5||1788.5||1788.5||23
1628507800000|2021-08-09 11:16:40|1789|1788.5|1789.5|1789|1789.5|1789|1789|1788.5|146
1628507930000|2021-08-09 11:18:50|1789|1788.5|1789|1788|1789|1788.5|1789|1788|640
1628507940000|2021-08-09 11:19:00|1788.5|1787.5|1788|1787|1788.5|1787.5|1788|1787|469
1628508040000|2021-08-09 11:20:40|||||||||2
1628508050000|2021-08-09 11:20:50||1787.5||1787.5||1787.5||1787.5|0
1628508090000|2021-08-09 11:21:30|1788.5|1788|1789|1788.5|1789|1788.5|1788.5|1788|563
1628508100000|2021-08-09 11:21:40|1789.5|1789|1790.5|1789.5|1790.5|1789.5|1789.5|1789|434
1628508130000|2021-08-09 11:22:10|1791||1791||1791||1791||0
1628508140000|2021-08-09 11:22:20|1790.5||1791||1791||1790.5||0
1628508150000|2021-08-09 11:22:30|1790|1790|1790.5|1789.5|1791|1790|1790|1789|1208
1628508200000|2021-08-09 11:23:20|1791|1790|1791|1790|1791|1790|1791|1790|131
1628508220000|2021-08-09 11:23:40|1791.5|1790.5|1791.5|1790.5|1791.5|1791|1791.5|1790.5|260
1628508240000|2021-08-09 11:24:00|||||||||5
1628508300000|2021-08-09 11:25:00|1791||1791.5||1791.5||1791||10
1628508320000|2021-08-09 11:25:20|1792|1791|1792.5|1791.5|1792.5|1791.5|1792|1791|145
1628508330000|2021-08-09 11:25:30||1792||1792||1792||1791.5|0
1628508470000|2021-08-09 11:27:50|||||||||40
1628508510000|2021-08-09 11:28:30|1792|1791.5|1792|1791.5|1792.5|1791.5|1792|1791.5|232
1628508520000|2021-08-09 11:28:40|||||||||6
1628508530000|2021-08-09 11:28:50|||||||||625
1628508540000|2021-08-09 11:29:00|1791.5|1791|1792|1791|1792|1791|1791|1790|1200
1628508560000|2021-08-09 11:29:20||1791.5||1791.5||1791.5||1791.5|0
1628508600000|2021-08-09 11:30:00|1792.5|1792|1792.5|1791.5|1792.5|1792|1792.5|1791.5|848
1628508610000|2021-08-09 11:30:10|1792||1792||1792||1792||6
1628508620000|2021-08-09 11:30:20|1792.5||1792||1792.5||1792||163
1628508630000|2021-08-09 11:30:30|1791.5|1791|1791|1790|1791.5|1791|1791|1790|299
1628508650000|2021-08-09 11:30:50|1790.5||1791||1791||1790.5||0
1628508740000|2021-08-09 11:32:20|1791.5|1790.5|1792.5|1791.5|1792.5|1791.5|1791.5|1790.5|512
1628508790000|2021-08-09 11:33:10|1792|1791|1792|1790.5|1792.5|1791|1791.5|1790|221
1628508820000|2021-08-09 11:33:40|1791.5|1790|1789.5|1788.5|1791.5|1790|1789.5|1788.5|892
1628509010000|2021-08-09 11:36:50||1789||1788.5||1789||1788.5|1
1628509110000|2021-08-09 11:38:30|1789||1789||1789||1789||0
1628509120000|2021-08-09 11:38:40|||||||||4
1628509140000|2021-08-09 11:39:00|1789.5|1789|1789.5|1789|1790|1789.5|1789|1788.5|595
1628509150000|2021-08-09 11:39:10|1789|1788.5|1788.5|1787.5|1789|1788.5|1788.5|1787|395
1628509260000|2021-08-09 11:41:00|1789|1788|1789|1788|1789|1788|1789|1787.5|106
1628509300000|2021-08-09 11:41:40|||||||||1
1628509310000|2021-08-09 11:41:50|1788.5|1787.5|1788|1787|1788.5|1787.5|1787.5|1787|355
1628509460000|2021-08-09 11:44:20|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787|1786|322
1628509480000|2021-08-09 11:44:40|1787|1786|1787|1786|1787|1786|1787|1786|0
1628509500000|2021-08-09 11:45:00|1786.5||1786.5||1786.5||1786.5||0
1628509520000|2021-08-09 11:45:20|1787|1785.5|1786|1784.5|1787|1785.5|1785|1783.5|320
1628509540000|2021-08-09 11:45:40|1785.5|1784|1784|1783|1785.5|1784|1784|1783|145
1628509550000|2021-08-09 11:45:50|||||||||49
1628509570000|2021-08-09 11:46:10|1784.5|1783.5|1785.5|1785|1785.5|1785|1784.5|1783.5|1210
1628509590000|2021-08-09 11:46:30|1785|1784.5|1785|1784|1785.5|1784.5|1785|1784|63
1628509640000|2021-08-09 11:47:20|||||||||30
1628509730000|2021-08-09 11:48:50|||||||||350
1628509810000|2021-08-09 11:50:10|||||||||67
1628509910000|2021-08-09 11:51:50|1785.5|1784.5|1785.5|1785|1785.5|1785|1785|1784.5|253
1628509920000|2021-08-09 11:52:00|1786|1785.5|1786|1785.5|1786|1785.5|1786|1785.5|213
1628509930000|2021-08-09 11:52:10|1786.5||1786.5||1786.5||1786.5||0
1628509960000|2021-08-09 11:52:40|1786|1785|1786|1785|1786|1785|1785.5|1785|335
1628510010000|2021-08-09 11:53:30|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|464
1628510120000|2021-08-09 11:55:20|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|117
1628510130000|2021-08-09 11:55:30|1785||1785||1785||1785||0
1628510160000|2021-08-09 11:56:00||1784||1784||1784||1784|145
1628510170000|2021-08-09 11:56:10||1784.5||1784.5||1784.5||1784.5|0
1628510180000|2021-08-09 11:56:20|1785.5|1785|1786.5|1786|1786.5|1786|1785.5|1785|1137
1628510190000|2021-08-09 11:56:30|||||||||89
1628510220000|2021-08-09 11:57:00|1786|1785.5|1785|1784.5|1786|1785.5|1785|1784.5|687
1628510240000|2021-08-09 11:57:20|1785.5||1785.5||1785.5||1785.5||1
1628510310000|2021-08-09 11:58:30|1786|1785|1786.5|1785|1786.5|1785|1786|1785|208
1628510320000|2021-08-09 11:58:40|1786||1786.5||1786.5||1786||0
1628510340000|2021-08-09 11:59:00|1786|1785.5|1786.5|1786|1786.5|1786|1786|1785.5|18
1628510400000|2021-08-09 12:00:00|||||||||403
1628510410000|2021-08-09 12:00:10|1787||1786.5||1787||1786.5||3
1628510420000|2021-08-09 12:00:20|1787||1787||1787||1787||7
1628510540000|2021-08-09 12:02:20|1787.5|1786.5|1788|1787.5|1789|1788|1787.5|1786.5|749
1628510570000|2021-08-09 12:02:50|1787.5|1787|1788|1787.5|1788|1787.5|1787.5|1786.5|543
1628510580000|2021-08-09 12:03:00|||||||||106
1628510610000|2021-08-09 12:03:30|1787.5|1787|1787.5|1787|1787.5|1787|1787.5|1787|197
1628510640000|2021-08-09 12:04:00|1787|1786.5|1787|1786.5|1787|1786.5|1787|1786.5|138
1628510690000|2021-08-09 12:04:50||1786||1786||1786||1786|34
1628510700000|2021-08-09 12:05:00|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|295
1628510710000|2021-08-09 12:05:10|||||||||55
1628510740000|2021-08-09 12:05:40|1787|1786|1787|1786|1787|1786.5|1787|1786|201
1628510810000|2021-08-09 12:06:50|1786.5||1787||1787||1786.5||0
1628510840000|2021-08-09 12:07:20|||||||||4
1628510850000|2021-08-09 12:07:30|1788|1786.5|1788|1787|1788|1787|1788|1786.5|255
1628510860000|2021-08-09 12:07:40|||||||||150
1628510940000|2021-08-09 12:09:00|||||||||125
1628510950000|2021-08-09 12:09:10||1787.5||1787.5||1787.5||1787.5|0
1628510960000|2021-08-09 12:09:20|||||||||28
1628511100000|2021-08-09 12:11:40|||||||||98
1628511120000|2021-08-09 12:12:00|1788.5|1788|1789|1788.5|1789|1788.5|1788.5|1788|160
1628511170000|2021-08-09 12:12:50|1789.5|1789|1790|1789|1790|1789|1789.5|1789|21
1628511220000|2021-08-09 12:13:40|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789|1788.5|328
1628511260000|2021-08-09 12:14:20|1789||1789||1789||1789||0
1628511300000|2021-08-09 12:15:00|||||||||28
1628511370000|2021-08-09 12:16:10|1788.5|1788|1788.5|1787.5|1788.5|1788|1788.5|1787.5|269
1628511380000|2021-08-09 12:16:20|1788|1788|1788|1787.5|1788.5|1788|1788|1787.5|107
1628511410000|2021-08-09 12:16:50|1787.5|1787|1787.5|1786.5|1787.5|1787|1787.5|1786.5|149
1628511450000|2021-08-09 12:17:30||1787||1787||1787||1787|0
1628511470000|2021-08-09 12:17:50|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787.5|179
1628511560000|2021-08-09 12:19:20|1788||1788.5||1788.5||1788||7
1628511580000|2021-08-09 12:19:40|1788||1788.5||1788.5||1788||0
1628511600000|2021-08-09 12:20:00|1788|1787|1788|1787|1788|1787|1788|1787|192
1628511660000|2021-08-09 12:21:00|1787.5||1787.5||1787.5||1787.5||3
1628511680000|2021-08-09 12:21:20|1787|1786.5|1787|1786.5|1787|1786.5|1787|1786.5|50
1628511700000|2021-08-09 12:21:40|||||||||988
1628511720000|2021-08-09 12:22:00|1787.5||1787.5||1787.5||1787.5||968
1628511730000|2021-08-09 12:22:10|1787||1787||1787||1787||0
1628511760000|2021-08-09 12:22:40|1787.5||1787.5||1787.5||1787.5||8
1628511800000|2021-08-09 12:23:20||1787||1787||1787||1787|96
1628511860000|2021-08-09 12:24:20||1786.5||1786.5||1786.5||1786.5|228
1628511910000|2021-08-09 12:25:10||1787||1787||1787||1787|0
1628511980000|2021-08-09 12:26:20|||||||||378
1628512160000|2021-08-09 12:29:20|1787|1786.5|1787.5|1786.5|1787.5|1786.5|1786.5|1786|181
1628512170000|2021-08-09 12:29:30|||||||||91
1628512200000|2021-08-09 12:30:00|1787|1786|1787|1786|1787|1786|1787|1786|8
1628512270000|2021-08-09 12:31:10||1786.5||1786.5||1786.5||1786.5|0
1628512280000|2021-08-09 12:31:20|||||||||63
1628512330000|2021-08-09 12:32:10|1787.5||1787.5||1787.5||1787.5||24
1628512350000|2021-08-09 12:32:30|1787||1787||1787||1787||0
1628512430000|2021-08-09 12:33:50|||||||||67
1628512450000|2021-08-09 12:34:10|1787.5|1787|1787.5|1786.5|1787.5|1787|1787.5|1786.5|590
1628512500000|2021-08-09 12:35:00|1787|1786|1786|1785.5|1787|1786|1786|1785.5|621
1628512510000|2021-08-09 12:35:10|1785.5|1785|1785.5|1785|1786|1785|1785.5|1784.5|97
1628512520000|2021-08-09 12:35:20|1786|1785.5|1786|1785.5|1786|1785.5|1785.5|1785|235
1628512540000|2021-08-09 12:35:40|1786.5|1786|1787.5|1786|1787.5|1786|1786.5|1786|521
1628512550000|2021-08-09 12:35:50|1788|1786.5|1788.5|1788|1788.5|1788|1788|1786.5|24
1628512600000|2021-08-09 12:36:40|||||||||2
1628512630000|2021-08-09 12:37:10|1788|1787.5|1788.5|1788|1788.5|1788|1788|1787.5|514
1628512650000|2021-08-09 12:37:30|||||||||116
1628512660000|2021-08-09 12:37:40|||||||||260
1628512680000|2021-08-09 12:38:00|1788|1787.5|1787|1786.5|1788.5|1788|1787|1786|724
1628512690000|2021-08-09 12:38:10|1787.5||1787.5||1787.5||1787.5||0
1628512700000|2021-08-09 12:38:20|1788|1787|1789.5|1789|1789.5|1789|1788|1787|662
1628512710000|2021-08-09 12:38:30|1790||1790||1790||1790||0
1628512720000|2021-08-09 12:38:40||1789.5||1789||1789.5||1789|242
1628512840000|2021-08-09 12:40:40|||||||||2
1628512870000|2021-08-09 12:41:10||1789.5||1789.5||1789.5||1789.5|0
1628512880000|2021-08-09 12:41:20|1789.5|1789|1790|1789|1790|1789|1789.5|1789|3
1628512930000|2021-08-09 12:42:10|1789|1788.5|1788.5|1788|1789.5|1789|1788.5|1788|316
1628513010000|2021-08-09 12:43:30||1787.5||1787.5||1787.5||1787.5|140
1628513040000|2021-08-09 12:44:00||1788||1788||1788||1788|0
1628513050000|2021-08-09 12:44:10||1787.5||1787.5||1787.5||1787.5|0
1628513100000|2021-08-09 12:45:00|1788|1787|1786|1785|1788|1787|1786|1785|635
1628513120000|2021-08-09 12:45:20|||||||||110
1628513150000|2021-08-09 12:45:50||1785.5||1785||1785.5||1785|0
1628513160000|2021-08-09 12:46:00|1786.5|1785.5|1786.5|1785.5|1786.5|1786|1786.5|1785.5|138
1628513200000|2021-08-09 12:46:40|1787|1786|1787|1786|1787|1786.5|1787|1786|288
1628513260000|2021-08-09 12:47:40|1786.5|1785.5|1787|1785.5|1787|1785.5|1786|1785.5|398
1628513270000|2021-08-09 12:47:50|||||||||957
1628513300000|2021-08-09 12:48:20|||||||||39
1628513320000|2021-08-09 12:48:40||1786||1786||1786||1786|2
1628513430000|2021-08-09 12:50:30|1786.5|1785.5|1785.5|1784.5|1787|1785.5|1785.5|1784|529
1628513470000|2021-08-09 12:51:10|1786|1785|1787.5|1786.5|1787.5|1787|1786|1784.5|703
1628513510000|2021-08-09 12:51:50|1787|1787|1787|1786.5|1787|1787|1787|1786.5|170
1628513520000|2021-08-09 12:52:00|1787.5||1787.5||1787.5||1787.5||0
1628513580000|2021-08-09 12:53:00|1787|1786|1787|1786|1787|1786|1786.5|1786|275
1628513650000|2021-08-09 12:54:10|||||||||55
1628513680000|2021-08-09 12:54:40|||||||||2227
1628513760000|2021-08-09 12:56:00||1786.5||1786.5||1786.5||1786.5|250
1628513800000|2021-08-09 12:56:40|1787.5|1787|1787.5|1787|1787.5|1787|1787|1786.5|233
1628513810000|2021-08-09 12:56:50|1787|1786.5|1787|1786.5|1787|1786.5|1787|1786.5|95
1628513850000|2021-08-09 12:57:30|1787.5|1786|1786.5|1786|1787.5|1786|1786.5|1785.5|459
1628513870000|2021-08-09 12:57:50||1785.5||1786||1786||1785.5|4
1628513920000|2021-08-09 12:58:40|1786|1785.5|1786|1785.5|1786|1785.5|1786|1784.5|139
1628513940000|2021-08-09 12:59:00|1786.5|1785|1786|1785|1786.5|1785.5|1786|1785|7
1628513950000|2021-08-09 12:59:10||1785.5||1785.5||1785.5||1785.5|0
1628513960000|2021-08-09 12:59:20||1785||1785||1785||1785|1
1628514000000|2021-08-09 13:00:00|1785.5|1784.5|1786|1784.5|1786|1785|1785.5|1784|1161
1628514010000|2021-08-09 13:00:10||1785||1785||1785||1785|0
1628514020000|2021-08-09 13:00:20|1786.5|1785.5|1787|1786|1787|1786.5|1786.5|1785.5|313
1628514030000|2021-08-09 13:00:30|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|0
1628514070000|2021-08-09 13:01:10|1787|1787|1786.5|1786|1787.5|1787|1786.5|1785.5|606
1628514100000|2021-08-09 13:01:40|||||||||58
1628514120000|2021-08-09 13:02:00|||||||||104
1628514270000|2021-08-09 13:04:30|||||||||6
1628514280000|2021-08-09 13:04:40|1786|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|456
1628514310000|2021-08-09 13:05:10||1786||1786||1786||1786|0
1628514340000|2021-08-09 13:05:40|1786|1785.5|1786|1785.5|1786|1785.5|1786|1785.5|79
1628514360000|2021-08-09 13:06:00|1786.5|1786|1786|1785|1787|1786.5|1786|1785|1440
1628514370000|2021-08-09 13:06:10||1785.5||1785.5||1785.5||1784.5|128
1628514410000|2021-08-09 13:06:50|1785.5|1785|1785|1784.5|1785.5|1785|1785|1784|264
1628514430000|2021-08-09 13:07:10|1786|1785|1786|1785|1786|1785|1786|1785|50
1628514450000|2021-08-09 13:07:30|1785.5||1785.5||1785.5||1785.5||0
1628514460000|2021-08-09 13:07:40|1785|1784.5|1785|1784.5|1785.5|1784.5|1785|1784.5|294
1628514470000|2021-08-09 13:07:50||1784||1784||1784||1784|11
1628514510000|2021-08-09 13:08:30|1784.5||1784.5||1784.5||1784.5||0
1628514550000|2021-08-09 13:09:10|1785|1784.5|1785.5|1784.5|1785.5|1784.5|1785|1784.5|55
1628514640000|2021-08-09 13:10:40|1785|1784|1785|1784.5|1785|1784.5|1785|1784|241
1628514730000|2021-08-09 13:12:10|1784.5|1784|1785.5|1785|1785.5|1785|1784.5|1784|318
1628514790000|2021-08-09 13:13:10|1786|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|685
1628514840000|2021-08-09 13:14:00|1787|1786|1787.5|1786.5|1787.5|1786.5|1787|1786|31
1628514890000|2021-08-09 13:14:50|1787||1787||1787||1787||0
1628514900000|2021-08-09 13:15:00|1787.5||1787.5||1787.5||1787.5||0
1628514960000|2021-08-09 13:16:00||1787||1787||1787||1786.5|39
1628514970000|2021-08-09 13:16:10|1788|1787.5|1788.5|1788|1788.5|1788|1788|1787.5|43
1628514990000|2021-08-09 13:16:30|||||||||2
1628515020000|2021-08-09 13:17:00|1788|1787.5|1788|1787.5|1788.5|1787.5|1788|1787.5|309
1628515050000|2021-08-09 13:17:30|1788.5||1788.5||1788.5||1788.5||1
1628515100000|2021-08-09 13:18:20|1788||1788||1788.5||1788||0
1628515150000|2021-08-09 13:19:10|||||||||4
1628515160000|2021-08-09 13:19:20|1788.5|1788|1788.5|1788|1788.5|1788|1788.5|1788|128
1628515170000|2021-08-09 13:19:30|||||||||8
1628515220000|2021-08-09 13:20:20|1789|1788.5|1789|1788.5|1789|1788.5|1789|1788.5|229
1628515270000|2021-08-09 13:21:10|||||||||1
1628515280000|2021-08-09 13:21:20|1789.5||1789.5||1790||1789.5||29
1628515380000|2021-08-09 13:23:00|||||||||1
1628515400000|2021-08-09 13:23:20|||||||||92
1628515420000|2021-08-09 13:23:40|1789|1788|1788|1787.5|1789|1788|1788|1787.5|470
1628515440000|2021-08-09 13:24:00|1787.5|1787|1787.5|1786.5|1787.5|1787|1787.5|1786|188
1628515450000|2021-08-09 13:24:10|||||||||90
1628515480000|2021-08-09 13:24:40|1787||1787.5||1787.5||1787||0
1628515490000|2021-08-09 13:24:50|||||||||27
1628515520000|2021-08-09 13:25:20|||||||||176
1628515560000|2021-08-09 13:26:00|1788|1787|1789.5|1788.5|1789.5|1788.5|1788|1787|281
1628515570000|2021-08-09 13:26:10|||||||||1
1628515750000|2021-08-09 13:29:10|1790|1789|1790.5|1789.5|1790.5|1789.5|1790|1789|249
1628515800000|2021-08-09 13:30:00|1790|1790|1793.5|1792.5|1794|1793|1790|1789.5|1702
1628515810000|2021-08-09 13:30:10|1794|1793|1794|1793|1794|1793|1794|1793|34
1628515820000|2021-08-09 13:30:20|1794.5|1793.5|1795|1794|1795|1794.5|1794.5|1793.5|349
1628515850000|2021-08-09 13:30:50|1794.5|1793.5|1794|1793|1795|1793.5|1794|1793|591
1628515860000|2021-08-09 13:31:00|1794.5||1794.5||1794.5||1794.5||0
1628515870000|2021-08-09 13:31:10|1794|1792.5|1792.5|1791.5|1794|1792.5|1792|1791|1103
1628515880000|2021-08-09 13:31:20|1792|1790|1791.5|1790|1792|1791|1791.5|1790|210
1628515890000|2021-08-09 13:31:30|1791|1789.5|1791|1790|1791.5|1790|1791|1789.5|197
1628515950000|2021-08-09 13:32:30|1790.5|1790.5|1792|1791|1792.5|1791.5|1790.5|1790|988
1628515960000|2021-08-09 13:32:40||1790.5||1790.5||1790.5||1790|76
1628515970000|2021-08-09 13:32:50|1791.5|1790|1790.5|1790|1791.5|1790|1790.5|1790|0
1628515990000|2021-08-09 13:33:10|1790|1789.5|1790.5|1789.5|1790.5|1789.5|1790|1789.5|131
1628516000000|2021-08-09 13:33:20|1791.5|1790|1791.5|1791|1792|1791|1791.5|1789.5|27
1628516020000|2021-08-09 13:33:40|1791|1790.5|1790|1789.5|1791|1790.5|1790|1789.5|1165
1628516050000|2021-08-09 13:34:10|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789.5|1788.5|79
1628516080000|2021-08-09 13:34:40|1789|1788|1789|1788.5|1789.5|1788.5|1789|1788|125
1628516090000|2021-08-09 13:34:50|1789.5|1789|1790|1789.5|1791|1790|1789.5|1789|633
1628516100000|2021-08-09 13:35:00|1790.5||1790.5||1790.5||1790.5||125
1628516110000|2021-08-09 13:35:10|1791|1790|1791.5|1790.5|1791.5|1791|1791|1790|374
1628516120000|2021-08-09 13:35:20|1791|1791|1790.5|1789.5|1791|1791|1790|1789.5|442
1628516150000|2021-08-09 13:35:50|1790|1789|1789.5|1789|1790|1789|1789.5|1788.5|385
1628516160000|2021-08-09 13:36:00|1789|1788.5|1789.5|1788.5|1789.5|1788.5|1789|1788.5|403
1628516170000|2021-08-09 13:36:10||1789||1789||1789||1788.5|116
1628516180000|2021-08-09 13:36:20||1788.5||1788.5||1788.5||1788.5|0
1628516190000|2021-08-09 13:36:30||1789||1789||1789||1789|29
1628516210000|2021-08-09 13:36:50|1789|1788.5|1789.5|1789|1790|1789|1789|1788|232
1628516220000|2021-08-09 13:37:00||1788.5||1787.5||1788.5||1787.5|366
1628516230000|2021-08-09 13:37:10||1788||1788||1788||1788|0
1628516240000|2021-08-09 13:37:20|1789|1787.5|1788|1787|1789|1787.5|1788|1787|116
1628516310000|2021-08-09 13:38:30|1787.5|1786.5|1787|1785.5|1787.5|1786.5|1786.5|1785|1058
1628516330000|2021-08-09 13:38:50|1786.5||1786.5||1786.5||1786.5||0
1628516360000|2021-08-09 13:39:20|||||||||57
1628516430000|2021-08-09 13:40:30|1787|1786|1788|1787|1789.5|1787.5|1787|1785.5|1312
1628516530000|2021-08-09 13:42:10||1787.5||1787.5||1787.5||1787.5|10
1628516550000|2021-08-09 13:42:30|1788.5|1788|1791|1790|1791|1790|1788.5|1788|308
1628516570000|2021-08-09 13:42:50|1791.5|1790.5|1791.5|1791|1791.5|1791|1791.5|1790.5|7
1628516580000|2021-08-09 13:43:00|1791|1789.5|1790|1789|1791|1790|1790|1788.5|933
1628516590000|2021-08-09 13:43:10||1789.5||1789.5||1789.5||1789.5|29
1628516610000|2021-08-09 13:43:30|1791|1790|1791.5|1790|1791.5|1790|1790|1789.5|253
1628516630000|2021-08-09 13:43:50|1791|1789.5|1790.5|1789.5|1791|1789.5|1790.5|1789.5|116
1628516670000|2021-08-09 13:44:30|1790|1789|1789|1788.5|1790|1789|1789|1787.5|399
1628516700000|2021-08-09 13:45:00|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787|78
1628516710000|2021-08-09 13:45:10|1789||1789||1789||1789||41
1628516720000|2021-08-09 13:45:20|||||||||5
1628516760000|2021-08-09 13:46:00||1788||1788.5||1788.5||1788|288
1628516790000|2021-08-09 13:46:30|1790|1789|1790.5|1789.5|1790.5|1789.5|1789|1789|26
1628516830000|2021-08-09 13:47:10|1790||1790.5||1790.5||1790||0
1628516840000|2021-08-09 13:47:20|1790|1789|1789|1788.5|1790|1789|1788.5|1787.5|771
1628516940000|2021-08-09 13:49:00|||||||||9
1628516950000|2021-08-09 13:49:10|1789.5|1789|1789.5|1789|1790|1789|1789.5|1788.5|285
1628516990000|2021-08-09 13:49:50|||||||||116
1628517000000|2021-08-09 13:50:00|1790|1789.5|1790.5|1789.5|1790.5|1790|1790|1789.5|29
1628517010000|2021-08-09 13:50:10|1791.5|1790|1792|1791|1792.5|1791|1791.5|1790|49
1628517040000|2021-08-09 13:50:40|1791.5||1791.5||1791.5||1791.5||24
1628517070000|2021-08-09 13:51:10|||||||||14
1628517080000|2021-08-09 13:51:20|||||||||522
1628517090000|2021-08-09 13:51:30|1791|1790.5|1791|1789.5|1791|1790.5|1791|1789.5|808
1628517110000|2021-08-09 13:51:50|1791.5|1790.5|1792|1791|1792|1791|1791.5|1790.5|376
1628517120000|2021-08-09 13:52:00|1791.5|1790.5|1790.5|1789.5|1791.5|1790.5|1790.5|1789.5|1253
1628517130000|2021-08-09 13:52:10|1790|1789|1789|1788.5|1790.5|1789|1788.5|1788|2546
1628517140000|2021-08-09 13:52:20|1789.5||1789.5||1790||1789.5||16
1628517170000|2021-08-09 13:52:50|1790|1789|1791.5|1790.5|1791.5|1790.5|1790|1788.5|741
1628517180000|2021-08-09 13:53:00|1791|1790|1790.5|1789|1791.5|1790|1790.5|1788.5|913
1628517240000|2021-08-09 13:54:00|1791|1789.5|1790.5|1789.5|1791|1789.5|1790.5|1789.5|0
1628517300000|2021-08-09 13:55:00|1791|1790|1792.5|1791.5|1792.5|1791.5|1791|1790|1008
1628517360000|2021-08-09 13:56:00||1792||1792||1792||1792|117
1628517370000|2021-08-09 13:56:10|1792|1791.5|1790.5|1790|1792|1791.5|1790.5|1789.5|1796
1628517380000|2021-08-09 13:56:20|||||||||55
1628517390000|2021-08-09 13:56:30|1790|1789.5|1789.5|1788.5|1790|1789.5|1789.5|1788.5|694
1628517420000|2021-08-09 13:57:00|1789|1788|1789|1788|1789|1788|1789|1788|5
1628517430000|2021-08-09 13:57:10|1788.5||1788.5||1788.5||1788.5||17
1628517450000|2021-08-09 13:57:30|1789|1788.5|1789.5|1789|1789.5|1789|1789|1788.5|412
1628517460000|2021-08-09 13:57:40|1790|1789.5|1790|1789.5|1790|1789.5|1790|1789.5|585
1628517470000|2021-08-09 13:57:50|1789.5|1789|1789.5|1788.5|1790|1789|1789|1788|674
1628517480000|2021-08-09 13:58:00|1790|1789|1790|1789|1790|1789.5|1790|1789|497
1628517490000|2021-08-09 13:58:10||1788.5||1788.5||1788.5||1788.5|266
1628517500000|2021-08-09 13:58:20|1789.5|1788|1789|1788|1789.5|1788|1789|1788|0
1628517540000|2021-08-09 13:59:00||1788.5||1788.5||1788.5||1788.5|98
1628517550000|2021-08-09 13:59:10||1788||1788.5||1788.5||1788|0
1628517560000|2021-08-09 13:59:20|1789.5|1789|1789.5|1789|1789.5|1789|1789.5|1789|14
1628517600000|2021-08-09 14:00:00|1789|1788.5|1789|1788|1789|1788.5|1789|1788|252
1628517610000|2021-08-09 14:00:10|1788.5|1787|1787.5|1787|1788.5|1787.5|1787.5|1787|368
1628517620000|2021-08-09 14:00:20|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787|95
1628517630000|2021-08-09 14:00:30|1788||1788||1788||1788||0
1628517640000|2021-08-09 14:00:40||1787||1787||1787||1787|68
1628517660000|2021-08-09 14:01:00|1787.5|1786.5|1787|1785.5|1787.5|1786.5|1787|1785.5|1467
1628517690000|2021-08-09 14:01:30|1786.5|1785|1786|1785.5|1786.5|1785.5|1786|1784.5|55
1628517730000|2021-08-09 14:02:10|1785.5|1785|1785|1783.5|1785.5|1785|1785|1783.5|868
1628517750000|2021-08-09 14:02:30||1783||1783.5||1783.5||1783|0
1628517760000|2021-08-09 14:02:40|1784.5|1783|1784|1782.5|1784.5|1783|1784|1782|0
1628517790000|2021-08-09 14:03:10|1784.5|1783|1785|1783.5|1786|1785|1784.5|1782.5|3680
1628517800000|2021-08-09 14:03:20|1785.5|1784|1786|1785|1786|1785|1785.5|1784|42
1628517840000|2021-08-09 14:04:00|1785.5|1784.5|1784.5|1784|1786|1785|1784.5|1783.5|889
1628517860000|2021-08-09 14:04:20|||||||||145
1628517870000|2021-08-09 14:04:30||1783||1783||1783||1783|100
1628517910000|2021-08-09 14:05:10|1785|1783.5|1785.5|1784.5|1785.5|1784.5|1784.5|1783.5|374
1628517940000|2021-08-09 14:05:40|1785|1785|1784|1783.5|1785.5|1785|1784|1783.5|323
1628517960000|2021-08-09 14:06:00|||||||||157
1628517980000|2021-08-09 14:06:20|1785|1784.5|1785.5|1785|1785.5|1785|1785|1784.5|203
1628518000000|2021-08-09 14:06:40|||||||||800
1628518070000|2021-08-09 14:07:50|1785|1784.5|1785|1784|1785|1784.5|1784.5|1784|539
1628518110000|2021-08-09 14:08:30|1784.5|1783.5|1784|1783|1784.5|1783.5|1784|1782|1004
1628518170000|2021-08-09 14:09:30|1784.5|1783.5|1785|1783.5|1785|1784.5|1784.5|1783.5|1212
1628518180000|2021-08-09 14:09:40||1784||1784||1784||1784|0
1628518200000|2021-08-09 14:10:00|1784.5|1783.5|1784|1783|1785|1783.5|1783|1782|796
1628518220000|2021-08-09 14:10:20|||||||||631
1628518230000|2021-08-09 14:10:30|1784.5||1784.5||1784.5||1784.5||131
1628518250000|2021-08-09 14:10:50|1784||1784||1784||1784||500
1628518270000|2021-08-09 14:11:10|1784.5|1783.5|1785.5|1784.5|1786|1785|1784.5|1783.5|1972
1628518280000|2021-08-09 14:11:20|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|718
1628518290000|2021-08-09 14:11:30|1786|1785|1786|1785.5|1786|1785.5|1786|1784.5|0
1628518300000|2021-08-09 14:11:40|1786.5||1786.5||1786.5||1786.5||202
1628518350000|2021-08-09 14:12:30|1787|1786|1787|1786|1787|1786|1786.5|1786|393
1628518390000|2021-08-09 14:13:10|1786.5||1787||1787||1786.5||0
1628518420000|2021-08-09 14:13:40|1786.5|1785.5|1786|1785.5|1786.5|1785.5|1786|1785.5|150
1628518450000|2021-08-09 14:14:10|1786.5||1786.5||1786.5||1786.5||75
1628518460000|2021-08-09 14:14:20|1787|1786|1788|1787|1788|1787|1787|1786|1026
1628518490000|2021-08-09 14:14:50|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|65
1628518510000|2021-08-09 14:15:10|1788|1787|1788|1787|1788|1787|1788|1787|277
1628518550000|2021-08-09 14:15:50|1788.5|1787.5|1789|1788.5|1789|1788.5|1788.5|1787.5|647
1628518590000|2021-08-09 14:16:30|||||||||7
1628518620000|2021-08-09 14:17:00|1789.5|1788|1790.5|1789.5|1790.5|1789.5|1789.5|1788|386
1628518630000|2021-08-09 14:17:10|1791|1790|1790|1788.5|1791.5|1790|1789.5|1788|951
1628518650000|2021-08-09 14:17:30|1789.5||1789.5||1789.5||1789.5||0
1628518670000|2021-08-09 14:17:50|1790||1790||1790||1790||1
1628518690000|2021-08-09 14:18:10|1790.5|1789|1791.5|1791|1792|1791|1790.5|1789|33
1628518790000|2021-08-09 14:19:50||1790.5||1790.5||1790.5||1790.5|357
1628518800000|2021-08-09 14:20:00||1791||1791||1791||1791|0
1628518830000|2021-08-09 14:20:30||1790.5||1791||1791||1790.5|0
1628518840000|2021-08-09 14:20:40|||||||||36
1628518860000|2021-08-09 14:21:00|||||||||32
1628518880000|2021-08-09 14:21:20|1792|1791.5|1793|1791.5|1793|1791.5|1792|1791.5|381
1628518890000|2021-08-09 14:21:30|1793.5|1792|1794|1792.5|1794|1792.5|1793.5|1792|6
1628518900000|2021-08-09 14:21:40|1793.5||1793.5||1793.5||1793.5||95
1628518910000|2021-08-09 14:21:50|||||||||100
1628518940000|2021-08-09 14:22:20|1793|1792|1793|1792|1793|1792|1793|1792|135
1628518950000|2021-08-09 14:22:30|1792.5|1791.5|1793|1791.5|1793|1791.5|1792.5|1791.5|87
1628518970000|2021-08-09 14:22:50|1792.5|1791|1791|1790|1792.5|1791|1791|1790|905
1628519000000|2021-08-09 14:23:20|1792|1790.5|1791.5|1791|1792.5|1791.5|1791.5|1790.5|533
1628519020000|2021-08-09 14:23:40|1791|1790.5|1791.5|1790.5|1791.5|1790.5|1791|1790.5|85
1628519030000|2021-08-09 14:23:50|1791|1790|1790|1789|1791|1790|1790|1789|1894
1628519040000|2021-08-09 14:24:00||1789.5||1789||1789.5||1789|111
1628519050000|2021-08-09 14:24:10||1789.5||1789.5||1789.5||1789.5|47
1628519090000|2021-08-09 14:24:50||1789||1789||1789||1789|0
1628519110000|2021-08-09 14:25:10|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|84
1628519160000|2021-08-09 14:26:00||1790||1790||1790||1790|7
1628519180000|2021-08-09 14:26:20|1790|1789.5|1790|1789.5|1790|1789.5|1790|1789.5|290
1628519190000|2021-08-09 14:26:30|1790.5||1790.5||1790.5||1790.5||0
1628519200000|2021-08-09 14:26:40|1791|1790|1790.5|1790|1791|1790|1790.5|1790|116
1628519210000|2021-08-09 14:26:50||1789.5||1789.5||1789.5||1789.5|0
1628519250000|2021-08-09 14:27:30||1790||1790||1790||1790|100
1628519260000|2021-08-09 14:27:40|1790|1789.5|1790|1789|1790.5|1790|1789.5|1789|187
1628519320000|2021-08-09 14:28:40|1789.5|1788.5|1789.5|1788.5|1790|1788.5|1789|1788.5|583
1628519330000|2021-08-09 14:28:50|||||||||150
1628519360000|2021-08-09 14:29:20|1790|1789|1790|1788.5|1790|1789|1789.5|1788.5|195
1628519390000|2021-08-09 14:29:50||1789||1789.5||1789.5||1789|313
1628519400000|2021-08-09 14:30:00|1790.5|1790|1790.5|1789.5|1790.5|1790|1790.5|1789.5|130
1628519410000|2021-08-09 14:30:10|1791|1790|1791|1790|1791.5|1790|1791|1790|955
1628519440000|2021-08-09 14:30:40|1790.5|1789.5|1789.5|1789|1790.5|1789.5|1789.5|1789|427
1628519450000|2021-08-09 14:30:50|1790|1788.5|1789.5|1788.5|1790|1788.5|1789.5|1788.5|38
1628519460000|2021-08-09 14:31:00||1788||1788||1788||1788|81
1628519510000|2021-08-09 14:31:50|1790|1788.5|1789.5|1788.5|1790|1789|1789.5|1788.5|450
1628519520000|2021-08-09 14:32:00|||||||||36
1628519560000|2021-08-09 14:32:40|1790|1789.5|1791|1790|1791|1790.5|1790|1789|4110
1628519580000|2021-08-09 14:33:00|1790.5|1789.5|1790|1789|1790.5|1789.5|1789.5|1789|507
1628519590000|2021-08-09 14:33:10||1789.5||1789||1789.5||1789|159
1628519660000|2021-08-09 14:34:20|1790.5|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|347
1628519670000|2021-08-09 14:34:30|1790.5||1790.5||1790.5||1790.5||95
1628519760000|2021-08-09 14:36:00|1791|1790|1791.5|1790.5|1791.5|1790.5|1791|1790|299
1628519770000|2021-08-09 14:36:10|1792|1791|1793|1791.5|1793|1791.5|1792|1791|56
1628519790000|2021-08-09 14:36:30|1792.5||1792.5||1792.5||1792.5||0
1628519900000|2021-08-09 14:38:20|||||||||30
1628519930000|2021-08-09 14:38:50|1792|1791|1792|1791|1792|1791|1791|1790.5|835
1628519940000|2021-08-09 14:39:00|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|0
1628519990000|2021-08-09 14:39:50|1791|1790|1790|1789|1791.5|1790|1790|1789|1398
1628520000000|2021-08-09 14:40:00|||||||||74
1628520060000|2021-08-09 14:41:00|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|209
1628520100000|2021-08-09 14:41:40|1789.5||1789.5||1789.5||1789.5||0
1628520150000|2021-08-09 14:42:30|1789|1788.5|1789.5|1788.5|1789.5|1788.5|1789|1788.5|443
1628520170000|2021-08-09 14:42:50|||||||||566
1628520180000|2021-08-09 14:43:00||1789||1789||1789||1789|30
1628520210000|2021-08-09 14:43:30||1788.5||1789||1789||1788.5|83
1628520250000|2021-08-09 14:44:10|1789|1788.5|1788.5|1788|1789.5|1788.5|1788.5|1788|617
1628520300000|2021-08-09 14:45:00|1788|1787.5|1787|1786|1788|1787.5|1787|1786|1140
1628520320000|2021-08-09 14:45:20||1785.5||1786||1786||1785.5|169
1628520330000|2021-08-09 14:45:30|||||||||145
1628520340000|2021-08-09 14:45:40|||||||||110
1628520360000|2021-08-09 14:46:00|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786|981
1628520370000|2021-08-09 14:46:10|1788.5|1787.5|1788.5|1788|1788.5|1788|1788.5|1787.5|700
1628520390000|2021-08-09 14:46:30|1788|1787.5|1788|1787|1788|1787.5|1787.5|1787|613
1628520420000|2021-08-09 14:47:00|||||||||200
1628520470000|2021-08-09 14:47:50|1787.5|1786.5|1787|1786|1787.5|1786.5|1787|1786|108
1628520530000|2021-08-09 14:48:50|1786.5|1785.5|1787|1785.5|1787|1785.5|1786.5|1785.5|116
1628520560000|2021-08-09 14:49:20||1786||1786||1786||1786|0
1628520610000|2021-08-09 14:50:10|||||||||102
1628520770000|2021-08-09 14:52:50||1786.5||1786||1786.5||1786|187
1628520790000|2021-08-09 14:53:10||1786.5||1786.5||1786.5||1786.5|11
1628520840000|2021-08-09 14:54:00||1786||1786||1786||1786|198
1628520850000|2021-08-09 14:54:10|||||||||411
1628520860000|2021-08-09 14:54:20|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|170
1628520870000|2021-08-09 14:54:30|||||||||9
1628520880000|2021-08-09 14:54:40|1786|1785|1785.5|1785|1786|1785.5|1785.5|1784|638
1628520900000|2021-08-09 14:55:00|||||||||165
1628520910000|2021-08-09 14:55:10|1786||1786||1786||1786||0
1628520920000|2021-08-09 14:55:20|1785.5|1784.5|1784.5|1784|1785.5|1784.5|1784.5|1784|255
1628520960000|2021-08-09 14:56:00|||||||||321
1628520970000|2021-08-09 14:56:10|||||||||87
1628521010000|2021-08-09 14:56:50||1783.5||1783.5||1783.5||1783.5|280
1628521020000|2021-08-09 14:57:00|1784||1784||1784||1784||182
1628521050000|2021-08-09 14:57:30|1784.5|1783|1784.5|1784|1785|1784|1784.5|1782.5|962
1628521060000|2021-08-09 14:57:40|1785|1784.5|1786|1785|1786|1785|1785|1784.5|1347
1628521080000|2021-08-09 14:58:00||1785.5||1785.5||1785.5||1785.5|92
1628521160000|2021-08-09 14:59:20||1785||1785||1785||1785|58
1628521170000|2021-08-09 14:59:30|1785.5|1784.5|1785.5|1784.5|1785.5|1785|1785.5|1784.5|746
1628521190000|2021-08-09 14:59:50|1785|1784|1784.5|1784|1785.5|1784|1784.5|1784|314
1628521200000|2021-08-09 15:00:00||1783.5||1783.5||1783.5||1783.5|132
1628521210000|2021-08-09 15:00:10|||||||||293
1628521220000|2021-08-09 15:00:20|||||||||27
1628521230000|2021-08-09 15:00:30|||||||||49
1628521270000|2021-08-09 15:01:10|1785.5|1784|1785.5|1784.5|1785.5|1784.5|1785|1784|59
1628521470000|2021-08-09 15:04:30|1785|1784|1784.5|1784|1785.5|1784.5|1784.5|1784|1617
1628521480000|2021-08-09 15:04:40||1783.5||1783.5||1783.5||1783.5|245
1628521530000|2021-08-09 15:05:30|1785|1784|1785|1784.5|1785|1784.5|1784.5|1783.5|439
1628521570000|2021-08-09 15:06:10|1785.5|1785|1786|1785.5|1786|1785.5|1785.5|1785|440
1628521590000|2021-08-09 15:06:30|1785.5|1785|1786|1785|1786|1785|1785.5|1785|988
1628521600000|2021-08-09 15:06:40||1785.5||1785.5||1785.5||1785|468
1628521630000|2021-08-09 15:07:10||1785||1785.5||1785.5||1785|33
1628521670000|2021-08-09 15:07:50|1785.5|1785|1785.5|1784.5|1785.5|1785|1785.5|1784.5|521
1628521700000|2021-08-09 15:08:20|1785||1785||1785||1785||0
1628521710000|2021-08-09 15:08:30|1785.5|1785|1785|1784.5|1785.5|1785|1785|1784.5|317
1628521720000|2021-08-09 15:08:40|1785.5||1785||1785.5||1785||415
1628521760000|2021-08-09 15:09:20|||||||||340
1628521820000|2021-08-09 15:10:20|1785.5|1785|1786|1785.5|1786|1785.5|1785.5|1785|634
1628521830000|2021-08-09 15:10:30|1785.5|1785|1786|1785|1786|1785|1785.5|1785|100
1628521840000|2021-08-09 15:10:40|1785.5||1786||1786||1785.5||110
1628521850000|2021-08-09 15:10:50||1785.5||1785.5||1785.5||1785.5|30
1628521860000|2021-08-09 15:11:00||1785||1785||1785||1785|6
1628521870000|2021-08-09 15:11:10|1785.5||1786||1786||1785.5||114
1628521900000|2021-08-09 15:11:40|||||||||1373
1628521940000|2021-08-09 15:12:20|1785.5||1786||1786||1785.5||29
1628521950000|2021-08-09 15:12:30|||||||||96
1628522010000|2021-08-09 15:13:30|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|200
1628522040000|2021-08-09 15:14:00|||||||||141
1628522100000|2021-08-09 15:15:00|1786.5|1785|1786|1784.5|1787|1785.5|1786|1784.5|7
1628522110000|2021-08-09 15:15:10|1786.5|1785|1786|1785|1786.5|1785.5|1786|1784.5|0
1628522120000|2021-08-09 15:15:20|1786.5|1785.5|1785.5|1784.5|1786.5|1785.5|1785|1784|65
1628522140000|2021-08-09 15:15:40|1785|1784|1785|1784|1785|1784|1785|1784|0
1628522160000|2021-08-09 15:16:00|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|0
1628522180000|2021-08-09 15:16:20|1785|1784|1785.5|1784.5|1785.5|1784.5|1785|1784|0
1628522200000|2021-08-09 15:16:40|1785|1784|1785.5|1784.5|1785.5|1784.5|1785|1784|0
1628522210000|2021-08-09 15:16:50|1785|1784|1785|1784|1785|1784|1785|1784|0
1628522220000|2021-08-09 15:17:00|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|0
1628522230000|2021-08-09 15:17:10|1785.5|1784.5|1786.5|1785.5|1786.5|1785.5|1785.5|1784.5|155
1628522240000|2021-08-09 15:17:20|1787|1785|1786.5|1785|1787|1785.5|1786.5|1785|14
1628522250000|2021-08-09 15:17:30|1787|1785.5|1787|1786|1787|1786|1786.5|1785.5|43
1628522260000|2021-08-09 15:17:40|1786.5|1785.5|1787.5|1786|1787.5|1786|1786.5|1785.5|0
1628522270000|2021-08-09 15:17:50|1787|1785.5|1786.5|1785.5|1787|1785.5|1786.5|1785.5|0
1628522280000|2021-08-09 15:18:00|1787|1786|1787|1786|1787|1786|1787|1786|0
1628522300000|2021-08-09 15:18:20|1786.5|1785.5|1787|1785.5|1787|1785.5|1786.5|1785|88
1628522330000|2021-08-09 15:18:50|1786.5|1785|1786.5|1785|1787|1785.5|1786.5|1785|0
1628522340000|2021-08-09 15:19:00||1785.5||1785.5||1785.5||1785.5|0
1628522390000|2021-08-09 15:19:50|1787|1786|1786.5|1785.5|1787|1786|1786.5|1785.5|8
1628522400000|2021-08-09 15:20:00|1787|1786|1788.5|1787.5|1789|1787.5|1786.5|1785.5|146
1628522420000|2021-08-09 15:20:20|1789|1787|1788|1787|1789|1787|1788|1787|0
1628522430000|2021-08-09 15:20:30|1788.5|1787.5|1788|1787|1788.5|1787.5|1788|1787|0
1628522480000|2021-08-09 15:21:20|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787|0
1628522490000|2021-08-09 15:21:30|1789|1787|1787|1785.5|1789|1787.5|1787|1785.5|181
1628522500000|2021-08-09 15:21:40|1787.5|1786|1787|1785.5|1787.5|1786|1787|1785.5|0
1628522510000|2021-08-09 15:21:50|1787.5|1786|1787.5|1786|1787.5|1786|1787.5|1786|0
1628522520000|2021-08-09 15:22:00|1787|1785.5|1787.5|1786|1787.5|1786|1787|1785.5|0
1628522530000|2021-08-09 15:22:10|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|0
1628522540000|2021-08-09 15:22:20|1787.5|1786|1787.5|1786|1788|1786.5|1787|1785.5|1
1628522550000|2021-08-09 15:22:30|1788|1786.5|1788|1786.5|1788|1786.5|1788|1786.5|0
1628522560000|2021-08-09 15:22:40|1787|1785.5|1787.5|1786|1787.5|1786|1787|1785.5|0
1628522580000|2021-08-09 15:23:00|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|0
1628522590000|2021-08-09 15:23:10|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787|1786|22
1628522640000|2021-08-09 15:24:00|1787|1786|1787|1786|1787|1786|1787|1786|0
1628522650000|2021-08-09 15:24:10|1787.5|1786.5|1787|1786|1787.5|1786.5|1787|1786|83
1628522660000|2021-08-09 15:24:20|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786|92
1628522670000|2021-08-09 15:24:30|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786.5|0
1628522680000|2021-08-09 15:24:40|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|0
1628522690000|2021-08-09 15:24:50|1788|1787|1788|1787|1788|1787|1788|1787|0
1628522700000|2021-08-09 15:25:00|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|0
1628522710000|2021-08-09 15:25:10|1788|1787|1788|1787|1788|1787|1787.5|1786.5|0
1628522720000|2021-08-09 15:25:20|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|0
1628522730000|2021-08-09 15:25:30|1788|1787|1787.5|1786.5|1788|1787|1787.5|1786.5|0
1628522760000|2021-08-09 15:26:00|1788|1787|1787.5|1786.5|1788|1787|1787.5|1786.5|0
1628522770000|2021-08-09 15:26:10|1788|1787|1787|1786|1788|1787|1787|1786|0
1628522780000|2021-08-09 15:26:20|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787|1786|0
1628522790000|2021-08-09 15:26:30|1787|1786|1788.5|1787.5|1788.5|1787.5|1787|1786|97
1628522800000|2021-08-09 15:26:40|1788|1787|1789|1788|1789|1788|1788|1787|0
1628522810000|2021-08-09 15:26:50|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|0
1628522820000|2021-08-09 15:27:00|1789|1788|1788.5|1787|1789|1788|1788.5|1787|0
1628522840000|2021-08-09 15:27:20|1789|1787.5|1788.5|1787|1789|1787.5|1788.5|1787|0
1628522850000|2021-08-09 15:27:30|1789|1787.5|1788.5|1787|1789|1787.5|1788.5|1787|0
1628522860000|2021-08-09 15:27:40|1789|1787.5|1789|1788|1789|1788|1789|1787.5|0
1628522870000|2021-08-09 15:27:50|1788.5|1787.5|1790|1788|1790|1788.5|1788.5|1787.5|49
1628522880000|2021-08-09 15:28:00|1789.5|1787.5|1790|1788|1790|1788|1789.5|1787.5|0
1628522890000|2021-08-09 15:28:10|1789.5|1787.5|1791|1790|1791.5|1790.5|1789.5|1787.5|152
1628522900000|2021-08-09 15:28:20|1791.5|1790.5|1791|1789.5|1791.5|1790.5|1791|1789.5|0
1628522910000|2021-08-09 15:28:30|1791.5|1790|1791.5|1790|1791.5|1790.5|1791|1789.5|0
1628522920000|2021-08-09 15:28:40|1790.5|1790.5|1790.5|1789|1791|1790.5|1790|1788.5|138
1628522930000|2021-08-09 15:28:50|1791|1788.5|1791.5|1790|1791.5|1790|1791|1788.5|7
1628522940000|2021-08-09 15:29:00|1791|1789.5|1791.5|1790|1791.5|1790|1791|1789.5|0
1628522950000|2021-08-09 15:29:10|1791|1789.5|1790.5|1789.5|1791|1790|1790.5|1789|0
1628522960000|2021-08-09 15:29:20|1791|1790|1791|1790|1791|1790|1790.5|1789.5|0
1628522970000|2021-08-09 15:29:30|1790.5|1789.5|1790.5|1789.5|1791|1790|1790.5|1789.5|0
1628522980000|2021-08-09 15:29:40|1791|1790|1791|1789.5|1791.5|1790|1791|1789.5|45
1628522990000|2021-08-09 15:29:50|1791.5|1790|1793|1791.5|1793.5|1792|1791.5|1790|189
1628578820000|2021-08-10 07:00:20|1796|1794|1794|1790|1796|1794|1792.5|1789.5|1032
1628578830000|2021-08-10 07:00:30|1795|1791|1798|1792|1798|1792|1795|1790|1126
1628578840000|2021-08-10 07:00:40|1799|1793|1800.5|1794.5|1800.5|1794.5|1799|1793|721
1628578850000|2021-08-10 07:00:50||1795||1795.5||1795.5||1795|0
1628578870000|2021-08-10 07:01:10|1801.5|1796|1802.5|1796.5|1813.5|1807|1801.5|1796|337
1628578880000|2021-08-10 07:01:20|1805|1797|1804.5|1797|1809|1800|1803.5|1796.5|0
1628578890000|2021-08-10 07:01:30|1804|1797.5|1805.5|1798.5|1808|1799|1804|1797|0
1628578900000|2021-08-10 07:01:40|1805||1805.5||1806||1805||0
1628578910000|2021-08-10 07:01:50|1806|1799|1806.5|1798.5|1808.5|1799.5|1805.5|1798.5|1
1628578920000|2021-08-10 07:02:00|1806|1799|1804.5|1798.5|1806|1799|1804.5|1798.5|0
1628578940000|2021-08-10 07:02:20|||||||||200
1628578950000|2021-08-10 07:02:30||1799||1800||1800||1799|0
1628578970000|2021-08-10 07:02:50|1804|1798.5|1801.5|1796|1804|1798.5|1800.5|1795|552
1628578980000|2021-08-10 07:03:00||1796.5||1798||1798||1796.5|5
1628578990000|2021-08-10 07:03:10||1797||1798||1798||1797|18
1628579000000|2021-08-10 07:03:20|1801|1798.5|1798.5|1796|1801|1798.5|1798.5|1796|85
1628579010000|2021-08-10 07:03:30|||||||||4
1628579020000|2021-08-10 07:03:40|1800|1796.5|1800|1796.5|1800|1796.5|1800|1796.5|185
1628579040000|2021-08-10 07:04:00|1801|1797|1801|1797.5|1801|1798.5|1800.5|1797|351
1628579050000|2021-08-10 07:04:10|1802.5|1798|1803|1800|1804|1800|1802.5|1798|104
1628579060000|2021-08-10 07:04:20|1802.5|1800.5|1802.5|1800|1802.5|1800.5|1802.5|1800|126
1628579070000|2021-08-10 07:04:30|1803||1803||1803||1803||7
1628579080000|2021-08-10 07:04:40|1803.5|1800.5|1803.5|1801|1803.5|1801|1803.5|1800.5|49
1628579100000|2021-08-10 07:05:00|1804|1801.5|1807|1802.5|1807.5|1803|1804|1801.5|108
1628579110000|2021-08-10 07:05:10||1803||1803||1803||1803|0
1628579120000|2021-08-10 07:05:20|1806.5|1802.5|1803.5|1799|1806.5|1802.5|1802|1798|1421
1628579130000|2021-08-10 07:05:30|1804|1799.5|1803|1799.5|1804.5|1800|1803|1799.5|0
1628579140000|2021-08-10 07:05:40|1803.5|1800|1803.5|1800|1803.5|1800|1803.5|1800|0
1628579160000|2021-08-10 07:06:00|1804||1804||1804||1804||0
1628579170000|2021-08-10 07:06:10|1803.5||1803.5||1803.5||1803||0
1628579180000|2021-08-10 07:06:20|1804|1800.5|1809|1805.5|1809|1805.5|1804|1800.5|280
1628579190000|2021-08-10 07:06:30|1808.5|1806|1808.5|1806|1808.5|1806.5|1808.5|1806|0
1628579220000|2021-08-10 07:07:00|1809|1806.5|1811.5|1807.5|1812|1807.5|1809|1806.5|162
1628579240000|2021-08-10 07:07:20|||||||||554
1628579250000|2021-08-10 07:07:30||1808||1808.5||1808.5||1808|0
1628579270000|2021-08-10 07:07:50|1812||1812||1812.5||1812||0
1628579280000|2021-08-10 07:08:00|1812.5|1809|1811|1808.5|1813|1810|1811|1808.5|100
1628579290000|2021-08-10 07:08:10|1811.5|1809|1814|1810|1814|1811|1811.5|1809|323
1628579310000|2021-08-10 07:08:30||1810.5||1811||1811||1810.5|0
1628579320000|2021-08-10 07:08:40|1813.5|1810|1813|1810|1813.5|1810|1813|1810|0
1628579330000|2021-08-10 07:08:50|1812.5||1812||1812.5||1812||0
1628579340000|2021-08-10 07:09:00|1810.5|1808.5|1812.5|1810|1812.5|1810.5|1810.5|1808.5|207
1628579350000|2021-08-10 07:09:10|1813|1810.5|1813.5|1811.5|1813.5|1812.5|1813|1810.5|77
1628579360000|2021-08-10 07:09:20||1812||1812||1812||1811.5|0
1628579380000|2021-08-10 07:09:40||1811.5||1812||1812.5||1811.5|79
1628579390000|2021-08-10 07:09:50||1812.5||1812.5||1812.5||1812|236
1628579400000|2021-08-10 07:10:00||1812||1812||1812||1812|45
1628579410000|2021-08-10 07:10:10||1811.5||1811.5||1812||1811.5|291
1628579420000|2021-08-10 07:10:20|1813|1811|1811.5|1807.5|1813|1811|1811.5|1807.5|320
1628579430000|2021-08-10 07:10:30||1808||1808||1808||1808|0
1628579440000|2021-08-10 07:10:40|1811|1807.5|1810.5|1807.5|1811|1807.5|1810.5|1807.5|0
1628579450000|2021-08-10 07:10:50|1810|1807|1808.5|1805.5|1810|1807|1808.5|1805.5|376
1628579510000|2021-08-10 07:11:50|1808|1806|1810|1807|1810.5|1807|1807.5|1806|428
1628579540000|2021-08-10 07:12:20|1810.5|1807.5|1812.5|1810|1812.5|1810|1810.5|1807.5|101
1628579550000|2021-08-10 07:12:30|1812|1809.5|1812|1809.5|1812|1809.5|1812|1809.5|0
1628579570000|2021-08-10 07:12:50|1812.5|1810|1812|1810|1812.5|1810.5|1812|1810|0
1628579640000|2021-08-10 07:14:00|1812.5|1809.5|1812.5|1810.5|1812.5|1810.5|1812.5|1809.5|271
1628579650000|2021-08-10 07:14:10|1812|1810|1812|1810|1812|1810.5|1811.5|1810|92
1628579660000|2021-08-10 07:14:20|1811.5|1809.5|1810.5|1806.5|1811.5|1809.5|1810.5|1806.5|503
1628579670000|2021-08-10 07:14:30||1807||1807.5||1807.5||1807|0
1628579680000|2021-08-10 07:14:40||1807||1807||1807||1807|0
1628579710000|2021-08-10 07:15:10|1810||1809.5||1810||1809.5||1
1628579720000|2021-08-10 07:15:20|1809|1806.5|1807|1803.5|1809|1806.5|1807|1803.5|129
1628579730000|2021-08-10 07:15:30|1806.5|1803|1806|1803|1806.5|1803|1806|1802.5|0
1628579750000|2021-08-10 07:15:50|1805.5|1802.5|1803.5|1801|1805.5|1802.5|1803.5|1801|40
1628579760000|2021-08-10 07:16:00|1803|1800.5|1801.5|1799|1803|1800.5|1801.5|1799|170
1628579780000|2021-08-10 07:16:20|1801|1799.5|1802|1799.5|1802|1799.5|1800.5|1799.5|334
1628579800000|2021-08-10 07:16:40|1802.5|1800|1802.5|1800.5|1802.5|1800.5|1802.5|1800|212
1628579820000|2021-08-10 07:17:00|1802|1800|1801|1797|1802|1800|1801|1797|713
1628579830000|2021-08-10 07:17:10||1797.5||1798||1798||1797.5|0
1628579850000|2021-08-10 07:17:30|1800.5|1797.5|1797.5|1795.5|1800.5|1797.5|1797.5|1795.5|33
1628579860000|2021-08-10 07:17:40|1797|1795|1796.5|1794|1797|1795|1796.5|1793.5|90
1628579870000|2021-08-10 07:17:50|1795.5|1793.5|1795|1793|1795.5|1793.5|1795|1793|2
1628579880000|2021-08-10 07:18:00|1795.5|1793.5|1796|1794.5|1796|1794.5|1795.5|1793.5|666
1628579900000|2021-08-10 07:18:20|1797|1795|1799|1796.5|1799|1796.5|1796.5|1795|346
1628579910000|2021-08-10 07:18:30|||||||||305
1628580020000|2021-08-10 07:20:20|1799.5|1797|1800.5|1797.5|1801|1797.5|1799.5|1797|195
1628580030000|2021-08-10 07:20:30|1800|1796.5|1796.5|1795|1800|1796.5|1796.5|1795|252
1628580050000|2021-08-10 07:20:50|||||||||125
1628580060000|2021-08-10 07:21:00|1797|1795.5|1799|1796.5|1799|1796.5|1797|1795.5|447
1628580120000|2021-08-10 07:22:00|1798.5|1796|1797.5|1796|1798.5|1796|1797.5|1795.5|140
1628580130000|2021-08-10 07:22:10||1795.5||1795.5||1795.5||1795.5|0
1628580150000|2021-08-10 07:22:30||1795||1794.5||1795||1794.5|170
1628580220000|2021-08-10 07:23:40|1797|1794|1796.5|1794|1797|1794|1795.5|1792.5|56
1628580230000|2021-08-10 07:23:50|1797||1797||1797||1797||0
1628580240000|2021-08-10 07:24:00|||||||||140
1628580250000|2021-08-10 07:24:10|1796.5|1793.5|1794.5|1792.5|1796.5|1794|1794.5|1792.5|81
1628580270000|2021-08-10 07:24:30|1794|1792|1793.5|1790.5|1794|1792|1793.5|1790.5|55
1628580280000|2021-08-10 07:24:40|||||||||59
1628580290000|2021-08-10 07:24:50|1794|1791|1795|1793|1795|1793|1794|1791|320
1628580300000|2021-08-10 07:25:00|||||||||144
1628580310000|2021-08-10 07:25:10|1795.5|1793.5|1797.5|1795|1798|1795|1795.5|1793.5|355
1628580320000|2021-08-10 07:25:20|1797|1794.5|1796.5|1794|1797|1794.5|1796.5|1793.5|0
1628580330000|2021-08-10 07:25:30|1796|1793.5|1795.5|1792.5|1796|1793.5|1795.5|1792.5|0
1628580340000|2021-08-10 07:25:40|1795||1794.5||1795||1794.5||0
1628580360000|2021-08-10 07:26:00|1794||1794||1794||1794||140
1628580370000|2021-08-10 07:26:10|1795|1793|1797|1794|1797.5|1794|1795|1793|241
1628580380000|2021-08-10 07:26:20|||||||||398
1628580420000|2021-08-10 07:27:00|1796.5||1797||1797||1796.5||140
1628580450000|2021-08-10 07:27:30|1797.5|1794.5|1800|1797.5|1800.5|1797.5|1797.5|1794.5|743
1628580460000|2021-08-10 07:27:40|1799.5|1798|1800|1798|1800|1798|1799.5|1798|0
1628580520000|2021-08-10 07:28:40|1799.5|1797.5|1799.5|1797.5|1799.5|1797.5|1799.5|1797.5|0
1628580530000|2021-08-10 07:28:50|1799||1799||1799||1799||0
1628580560000|2021-08-10 07:29:20|1799.5|1798|1800.5|1798|1800.5|1799.5|1799.5|1797.5|757
1628580570000|2021-08-10 07:29:30|1800|1797.5|1800.5|1797.5|1800.5|1797.5|1800|1797.5|0
1628580590000|2021-08-10 07:29:50|1800||1800||1800||1800||28
1628580610000|2021-08-10 07:30:10|||||||||10
1628580620000|2021-08-10 07:30:20|1799.5||1799.5||1799.5||1799.5||0
1628580640000|2021-08-10 07:30:40|1799||1799.5||1799.5||1799||10
1628580720000|2021-08-10 07:32:00|1799|1796.5|1797.5|1796|1799|1796.5|1797.5|1796|86
1628580810000|2021-08-10 07:33:30|1798|1796.5|1800|1798.5|1800.5|1798.5|1798|1796.5|697
1628580820000|2021-08-10 07:33:40|||||||||2
1628580830000|2021-08-10 07:33:50|1799.5|1798|1798.5|1796.5|1799.5|1798|1798.5|1796.5|232
1628580840000|2021-08-10 07:34:00|||||||||279
1628580850000|2021-08-10 07:34:10|1798|1796|1798|1796|1798|1796|1797.5|1796|0
1628580860000|2021-08-10 07:34:20|1797.5|1795.5|1797|1795.5|1797.5|1795.5|1797|1795.5|198
1628580900000|2021-08-10 07:35:00|1796.5|1796|1797.5|1796.5|1797.5|1796.5|1796.5|1796|415
1628580920000|2021-08-10 07:35:20|1797|1796|1796.5|1795|1797|1796|1796.5|1795|71
1628580930000|2021-08-10 07:35:30|1795.5|1794.5|1794|1792.5|1795.5|1794.5|1794|1792.5|1037
1628580940000|2021-08-10 07:35:40|1793.5|1792|1793|1791|1793.5|1792|1793|1790.5|0
1628580950000|2021-08-10 07:35:50||1790.5||1790||1790.5||1790|0
1628580960000|2021-08-10 07:36:00||1790.5||1791.5||1791.5||1790.5|189
1628580970000|2021-08-10 07:36:10|1793.5|1792|1794|1792.5|1794|1793|1793.5|1792|325
1628580980000|2021-08-10 07:36:20|1794.5|1793|1795.5|1794|1795.5|1794|1794.5|1793|293
1628580990000|2021-08-10 07:36:30|1796.5||1796||1796.5||1796||0
1628581010000|2021-08-10 07:36:50|||||||||134
1628581020000|2021-08-10 07:37:00||1793.5||1794||1794||1793.5|0
1628581060000|2021-08-10 07:37:40|1796.5|1794.5|1797|1795|1797.5|1795|1796.5|1794.5|247
1628581120000|2021-08-10 07:38:40|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|1796|1794.5|35
1628581130000|2021-08-10 07:38:50|1796|1794|1791.5|1789.5|1796|1794|1791.5|1789|577
1628581140000|2021-08-10 07:39:00||1789||1789.5||1789.5||1789|140
1628581150000|2021-08-10 07:39:10|1792|1790|1795|1793|1795.5|1793.5|1792|1790|1420
1628581200000|2021-08-10 07:40:00||1792.5||1792.5||1792.5||1792.5|6
1628581220000|2021-08-10 07:40:20|1793.5|1792|1793.5|1790.5|1793.5|1792|1793.5|1790.5|49
1628581250000|2021-08-10 07:40:50|1793||1792.5||1793||1792.5||0
1628581260000|2021-08-10 07:41:00||1790||1790||1790||1790|0
1628581290000|2021-08-10 07:41:30|1792|1790.5|1792.5|1790.5|1792.5|1790.5|1792|1790.5|0
1628581300000|2021-08-10 07:41:40||1790||1790.5||1790.5||1790|0
1628581320000|2021-08-10 07:42:00||1791||1791||1791||1791|0
1628581360000|2021-08-10 07:42:40||1790.5||1790.5||1791||1790.5|24
1628581370000|2021-08-10 07:42:50|1792|1789.5|1791.5|1789.5|1792|1789.5|1791.5|1789.5|86
1628581390000|2021-08-10 07:43:10|1791|1789|1791|1789|1791|1789|1790.5|1789|0
1628581420000|2021-08-10 07:43:40|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|0
1628581480000|2021-08-10 07:44:40|1790|1788|1790.5|1789|1790.5|1789.5|1789.5|1788|528
1628581500000|2021-08-10 07:45:00|1790|1789.5|1792.5|1791|1792.5|1791|1790|1789.5|1266
1628581520000|2021-08-10 07:45:20|1791.5|1790|1791.5|1790|1791.5|1790|1791.5|1789.5|300
1628581540000|2021-08-10 07:45:40|||||||||140
1628581570000|2021-08-10 07:46:10|1791|1789.5|1791|1789|1791.5|1789.5|1791|1788|0
1628581590000|2021-08-10 07:46:30|1791.5||1791||1791.5||1791||0
1628581620000|2021-08-10 07:47:00||1788.5||1789||1789||1788.5|0
1628581630000|2021-08-10 07:47:10|1791.5|1789.5|1792.5|1790.5|1792.5|1790.5|1791.5|1789.5|814
1628581650000|2021-08-10 07:47:30|||||||||140
1628581690000|2021-08-10 07:48:10|1792||1792||1792||1792||0
1628581720000|2021-08-10 07:48:40|1791.5||1791.5||1791.5||1791.5||0
1628581740000|2021-08-10 07:49:00|1791||1791.5||1791.5||1791||596
1628581760000|2021-08-10 07:49:20|1791|1789.5|1790.5|1788.5|1791|1789.5|1790.5|1788.5|7
1628581770000|2021-08-10 07:49:30|1790|1789|1790|1789|1790|1789|1790|1789|0
1628581790000|2021-08-10 07:49:50|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789.5|1788|127
1628581800000|2021-08-10 07:50:00||1787.5||1787.5||1787.5||1787|0
1628581860000|2021-08-10 07:51:00|||||||||140
1628581900000|2021-08-10 07:51:40|1790|1788|1791.5|1790|1792|1790|1790|1788|1261
1628581910000|2021-08-10 07:51:50|1792|1790.5|1792.5|1791|1792.5|1791|1792|1790.5|247
1628581930000|2021-08-10 07:52:10|1793||1793.5||1793.5||1793||0
1628582030000|2021-08-10 07:53:50|||||||||305
1628582070000|2021-08-10 07:54:30|1794|1791.5|1796.5|1795|1797|1795|1794|1791.5|857
1628582100000|2021-08-10 07:55:00|1797|1795.5|1798|1796|1798.5|1796.5|1796.5|1795|391
1628582110000|2021-08-10 07:55:10||1796.5||1796.5||1796.5||1796.5|0
1628582130000|2021-08-10 07:55:30|1797.5|1795.5|1794|1791.5|1797.5|1795.5|1794|1791.5|792
1628582180000|2021-08-10 07:56:20||1792||1792||1792||1792|0
1628582190000|2021-08-10 07:56:30||1792.5||1791.5||1792.5||1791.5|568
1628582230000|2021-08-10 07:57:10||1792||1792||1792||1792|0
1628582280000|2021-08-10 07:58:00|1794.5|1792.5|1796|1794|1796|1794|1794.5|1792|1550
1628582290000|2021-08-10 07:58:10|1795.5|1793.5|1795|1793.5|1795.5|1793.5|1795|1793.5|31
1628582390000|2021-08-10 07:59:50|1795.5||1795.5||1795.5||1795.5||5
1628582470000|2021-08-10 08:01:10||1794||1794||1794||1794|0
1628582480000|2021-08-10 08:01:20|1795||1795.5||1795.5||1795||125
1628582520000|2021-08-10 08:02:00|1795||1795||1795||1795||0
1628582550000|2021-08-10 08:02:30|1794.5|1793.5|1793.5|1792|1794.5|1793.5|1793.5|1791.5|239
1628582560000|2021-08-10 08:02:40|1793|1791.5|1793.5|1791.5|1794|1791.5|1793|1791.5|140
1628582570000|2021-08-10 08:02:50|||||||||44
1628582600000|2021-08-10 08:03:20|1794.5|1792|1795|1793|1795|1793|1794.5|1792|131
1628582690000|2021-08-10 08:04:50|||||||||210
1628582710000|2021-08-10 08:05:10|1795.5|1794|1797|1795|1797|1795|1795.5|1794|860
1628582720000|2021-08-10 08:05:20|1796.5||1796.5||1796.5||1796.5||125
1628582740000|2021-08-10 08:05:40|1797||1796.5||1797||1796.5||0
1628582760000|2021-08-10 08:06:00|1797|1796|1798|1795.5|1798.5|1797.5|1797|1795.5|537
1628582870000|2021-08-10 08:07:50|1798.5|1796|1799|1797|1799.5|1798|1798.5|1796|628
1628582900000|2021-08-10 08:08:20|||||||||166
1628582910000|2021-08-10 08:08:30|1799.5||1799.5||1799.5||1799.5||0
1628582950000|2021-08-10 08:09:10|1799|1796.5|1799.5|1797.5|1799.5|1797.5|1798.5|1796.5|0
1628582970000|2021-08-10 08:09:30|1799|1797|1798.5|1797|1799|1797|1798.5|1797|5
1628582980000|2021-08-10 08:09:40|1799|1797.5|1799.5|1797.5|1799.5|1797.5|1799|1797.5|0
1628582990000|2021-08-10 08:09:50|||||||||2
1628583010000|2021-08-10 08:10:10|1799||1799||1799||1799||0
1628583020000|2021-08-10 08:10:20|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|0
1628583040000|2021-08-10 08:10:40|1798||1798.5||1798.5||1798||29
1628583080000|2021-08-10 08:11:20|1798||1798||1798||1798||0
1628583090000|2021-08-10 08:11:30||1796||1797||1797||1796|38
1628583150000|2021-08-10 08:12:30|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|0
1628583160000|2021-08-10 08:12:40|1798|1797|1797|1795.5|1798|1797|1797|1795.5|580
1628583170000|2021-08-10 08:12:50|1798|1796|1798|1796|1798|1796|1798|1796|0
1628583180000|2021-08-10 08:13:00||1795.5||1796||1796||1795.5|0
1628583220000|2021-08-10 08:13:40|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|0
1628583230000|2021-08-10 08:13:50|1797||1797||1797||1797||0
1628583250000|2021-08-10 08:14:10|1796.5|1795|1796|1794|1796.5|1795|1796|1794|134
1628583320000|2021-08-10 08:15:20|1795.5||1795.5||1795.5||1795.5||0
1628583340000|2021-08-10 08:15:40|1796|1794.5|1797|1794.5|1797|1795|1796|1794.5|538
1628583350000|2021-08-10 08:15:50|||||||||20
1628583370000|2021-08-10 08:16:10|1796.5||1796||1796.5||1796||0
1628583380000|2021-08-10 08:16:20|||||||||5
1628583390000|2021-08-10 08:16:30||1794||1794||1794||1794|0
1628583420000|2021-08-10 08:17:00|1795.5||1795.5||1795.5||1795.5||0
1628583450000|2021-08-10 08:17:30|||||||||40
1628583480000|2021-08-10 08:18:00|1796|1794.5|1797.5|1796|1798|1796.5|1796|1794.5|1284
1628583500000|2021-08-10 08:18:20|1797||1797.5||1797.5||1797||6
1628583520000|2021-08-10 08:18:40|1797|1795|1796.5|1795|1797|1795|1796|1795|154
1628583530000|2021-08-10 08:18:50|1797||1797||1797.5||1797||0
1628583540000|2021-08-10 08:19:00|1796.5|1794.5|1796|1794|1796.5|1795|1796|1794|0
1628583570000|2021-08-10 08:19:30|1796.5|1794.5|1797.5|1796.5|1797.5|1796.5|1796.5|1794.5|354
1628583580000|2021-08-10 08:19:40|1798|1797|1799|1798|1800|1798.5|1798|1797|910
1628583590000|2021-08-10 08:19:50|||||||||26
1628583600000|2021-08-10 08:20:00|1799.5|1798.5|1800|1798.5|1800|1798.5|1799.5|1798.5|0
1628583620000|2021-08-10 08:20:20|1799.5|1798|1799.5|1798|1799.5|1798|1799.5|1798|0
1628583690000|2021-08-10 08:21:30|1799|1798.5|1799|1797.5|1799|1798.5|1798|1797.5|157
1628583710000|2021-08-10 08:21:50|1799.5|1798|1800|1798.5|1800|1798.5|1799.5|1798|232
1628583720000|2021-08-10 08:22:00|1799.5||1799.5||1799.5||1799.5||24
1628583730000|2021-08-10 08:22:10|||||||||26
1628583760000|2021-08-10 08:22:40|1799|1798|1799|1797.5|1799|1798|1799|1797.5|2684
1628583780000|2021-08-10 08:23:00|1799.5|1798|1799|1797.5|1799.5|1798|1799|1797.5|0
1628583820000|2021-08-10 08:23:40|1798.5||1798.5||1798.5||1798.5||0
1628583830000|2021-08-10 08:23:50|1798|1797|1797|1795.5|1798.5|1797|1797|1795.5|764
1628583840000|2021-08-10 08:24:00|||||||||249
1628583860000|2021-08-10 08:24:20||1795||1795.5||1795.5||1795|1
1628583870000|2021-08-10 08:24:30||1796||1796||1796||1796|0
1628583920000|2021-08-10 08:25:20|1796.5|1795.5|1796.5|1794.5|1796.5|1795.5|1796.5|1794.5|273
1628583930000|2021-08-10 08:25:30||1795||1794.5||1795||1794.5|0
1628583940000|2021-08-10 08:25:40||1795||1795||1795.5||1794.5|0
1628583950000|2021-08-10 08:25:50|1797|1795.5|1797.5|1796.5|1798|1796.5|1797|1795.5|744
1628583960000|2021-08-10 08:26:00|1798|1797|1798|1797|1798|1797|1798|1797|0
1628583970000|2021-08-10 08:26:10|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|74
1628584040000|2021-08-10 08:27:20|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|4
1628584050000|2021-08-10 08:27:30|1797.5||1797||1797.5||1797||0
1628584070000|2021-08-10 08:27:50|1796.5|1795|1796.5|1794.5|1796.5|1795|1796.5|1794.5|34
1628584080000|2021-08-10 08:28:00|1796|1794|1794.5|1793|1796|1794|1794.5|1793|624
1628584090000|2021-08-10 08:28:10|1794||1793.5||1794||1793.5||0
1628584100000|2021-08-10 08:28:20|1794|1792.5|1796.5|1795|1796.5|1795.5|1794|1792.5|809
1628584120000|2021-08-10 08:28:40|1796|1794.5|1795.5|1794|1796|1794.5|1795.5|1794|68
1628584140000|2021-08-10 08:29:00|1796|1793.5|1796|1794|1796.5|1795|1796|1793.5|0
1628584150000|2021-08-10 08:29:10|1795.5||1795.5||1795.5||1795.5||0
1628584190000|2021-08-10 08:29:50|1796|1794.5|1796.5|1795|1796.5|1795|1796|1794.5|2
1628584280000|2021-08-10 08:31:20|||||||||40
1628584310000|2021-08-10 08:31:50|||||||||50
1628584320000|2021-08-10 08:32:00|||||||||1
1628584330000|2021-08-10 08:32:10|||||||||45
1628584390000|2021-08-10 08:33:10|1797|1795.5|1797|1796|1797|1796|1797|1795.5|205
1628584410000|2021-08-10 08:33:30|1797.5|1796.5|1798.5|1797|1799|1797|1797.5|1796.5|841
1628584460000|2021-08-10 08:34:20|1799|1797.5|1799.5|1799|1800|1799|1799|1797.5|605
1628584470000|2021-08-10 08:34:30||1798.5||1798||1798.5||1798|24
1628584480000|2021-08-10 08:34:40|1799|1797.5|1798|1796|1799|1797.5|1797|1795.5|246
1628584490000|2021-08-10 08:34:50|||||||||248
1628584520000|2021-08-10 08:35:20|1797.5|1795.5|1797.5|1796|1797.5|1796|1797|1795|10
1628584600000|2021-08-10 08:36:40|1798|1796.5|1798.5|1797.5|1798.5|1797.5|1798|1796.5|125
1628584640000|2021-08-10 08:37:20|1798|1797|1798|1797|1798.5|1797.5|1797.5|1797|122
1628584650000|2021-08-10 08:37:30|1797.5|1796.5|1797.5|1796|1797.5|1796.5|1797.5|1796|0
1628584670000|2021-08-10 08:37:50|1798|1796.5|1798.5|1797|1798.5|1797|1798|1796.5|333
1628584720000|2021-08-10 08:38:40|1798|1796.5|1797.5|1796|1798|1796.5|1797.5|1796|430
1628584730000|2021-08-10 08:38:50|1797|1795.5|1797.5|1796|1797.5|1796.5|1797|1795.5|798
1628584750000|2021-08-10 08:39:10|||||||||140
1628584780000|2021-08-10 08:39:40|1797|1795.5|1797.5|1796|1797.5|1796|1797|1795.5|500
1628584790000|2021-08-10 08:39:50|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|2
1628584800000|2021-08-10 08:40:00|||||||||63
1628584810000|2021-08-10 08:40:10||1795||1795||1795||1795|0
1628584820000|2021-08-10 08:40:20|1796.5||1796.5||1796.5||1796||125
1628584870000|2021-08-10 08:41:10|1796||1796||1796||1796||153
1628584890000|2021-08-10 08:41:30|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|0
1628584900000|2021-08-10 08:41:40|1797|1796|1798.5|1797.5|1798.5|1797.5|1797|1795.5|925
1628584910000|2021-08-10 08:41:50|1799||1799.5||1799.5||1799||0
1628584980000|2021-08-10 08:43:00|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1798|2
1628584990000|2021-08-10 08:43:10|1799|1798|1798.5|1796.5|1799|1798|1798|1796|696
1628585000000|2021-08-10 08:43:20|1798|1797|1798.5|1797|1798.5|1797|1798|1797|0
1628585010000|2021-08-10 08:43:30|1798|1797.5|1798|1797|1798|1797.5|1798|1797|170
1628585020000|2021-08-10 08:43:40|1797.5|1796.5|1797|1795.5|1797.5|1796.5|1797|1795.5|336
1628585030000|2021-08-10 08:43:50||1795||1795.5||1795.5||1795|0
1628585050000|2021-08-10 08:44:10||1795||1795||1795||1795|0
1628585090000|2021-08-10 08:44:50|1797.5|1795.5|1798|1796.5|1798|1796.5|1797.5|1795.5|663
1628585100000|2021-08-10 08:45:00|||||||||356
1628585120000|2021-08-10 08:45:20|1798.5|1797|1799.5|1798.5|1799.5|1798.5|1798.5|1797|979
1628585150000|2021-08-10 08:45:50|1800|1799|1800.5|1799.5|1800.5|1799.5|1800|1799|813
1628585190000|2021-08-10 08:46:30|1799.5|1799|1799|1797.5|1800|1799|1799|1797.5|2230
1628585200000|2021-08-10 08:46:40|1798.5|1797|1798|1796.5|1798.5|1797.5|1797.5|1796.5|516
1628585220000|2021-08-10 08:47:00|||||||||140
1628585240000|2021-08-10 08:47:20|1798.5|1797|1799|1797.5|1799|1797.5|1798.5|1797|125
1628585260000|2021-08-10 08:47:40|1798|1797|1798|1797|1798|1797.5|1797.5|1796.5|0
1628585270000|2021-08-10 08:47:50|1798.5|1796.5|1798.5|1797|1799|1798|1797|1796|5800
1628585280000|2021-08-10 08:48:00|1799|1797.5|1798.5|1797|1799|1798|1798.5|1797|704
1628585290000|2021-08-10 08:48:10|1798||1798||1798||1798||1
1628585300000|2021-08-10 08:48:20|1797.5|1796.5|1798|1796.5|1798|1797|1797.5|1796.5|0
1628585310000|2021-08-10 08:48:30|1797.5|1797|1797.5|1796.5|1797.5|1797|1797.5|1796.5|0
1628585320000|2021-08-10 08:48:40|1797|1796|1796.5|1795|1797|1796|1796.5|1795|451
1628585330000|2021-08-10 08:48:50|1796|1794.5|1794.5|1792.5|1796|1794.5|1794.5|1792.5|344
1628585340000|2021-08-10 08:49:00|1794|1793|1795.5|1794|1795.5|1794.5|1793.5|1793|1047
1628585360000|2021-08-10 08:49:20|1796|1795|1797|1795.5|1797|1795.5|1796|1794|521
1628585370000|2021-08-10 08:49:30|1796.5|1796|1797|1795.5|1797|1796|1796.5|1795.5|125
1628585390000|2021-08-10 08:49:50|||||||||142
1628585400000|2021-08-10 08:50:00|1797.5|1796|1796.5|1796|1797.5|1796.5|1796.5|1796|1266
1628585410000|2021-08-10 08:50:10|1797||1797||1797||1797||0
1628585420000|2021-08-10 08:50:20|1796.5|1795|1795.5|1795|1796.5|1795.5|1795.5|1795|220
1628585430000|2021-08-10 08:50:30|1796||1796||1796||1796||0
1628585450000|2021-08-10 08:50:50|||||||||140
1628585460000|2021-08-10 08:51:00|1795.5||1796||1796||1795.5||2
1628585480000|2021-08-10 08:51:20|||||||||18
1628585550000|2021-08-10 08:52:30|1795.5|1794.5|1796|1795|1796|1795|1795.5|1794|83
1628585620000|2021-08-10 08:53:40|1795.5|1794.5|1795.5|1794|1795.5|1794.5|1795.5|1794|27
1628585630000|2021-08-10 08:53:50|1795|1793.5|1793|1791.5|1795|1793.5|1793|1791.5|12505
1628585650000|2021-08-10 08:54:10|1793.5|1792|1794|1793|1794|1793|1793.5|1792|1540
1628585660000|2021-08-10 08:54:20|1794.5|1793.5|1794.5|1793.5|1794.5|1794|1794|1793.5|1094
1628585720000|2021-08-10 08:55:20|1794|1793|1794|1793|1794.5|1793|1794|1793|2
1628585750000|2021-08-10 08:55:50|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1949
1628585760000|2021-08-10 08:56:00|1795|1794|1796|1795|1796.5|1795|1795|1793.5|1744
1628585770000|2021-08-10 08:56:10|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|119
1628585780000|2021-08-10 08:56:20|1795|1794|1794.5|1793.5|1795|1794|1794.5|1793|986
1628585810000|2021-08-10 08:56:50|||||||||274
1628585850000|2021-08-10 08:57:30|1794|1793|1793|1792|1794|1793|1793|1792|170
1628585880000|2021-08-10 08:58:00|||||||||140
1628585900000|2021-08-10 08:58:20|1792.5|1791.5|1792|1790.5|1792.5|1792|1791.5|1790.5|786
1628585920000|2021-08-10 08:58:40|1791.5|1790|1789.5|1789|1791.5|1790|1789.5|1789|374
1628585930000|2021-08-10 08:58:50|1790|1788.5|1789.5|1788|1790|1788.5|1789.5|1788|150
1628585940000|2021-08-10 08:59:00|1790|1788.5|1790|1789|1790.5|1789.5|1790|1788.5|524
1628585950000|2021-08-10 08:59:10|||||||||77
1628585960000|2021-08-10 08:59:20|||||||||43
1628585970000|2021-08-10 08:59:30|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789|531
1628585990000|2021-08-10 08:59:50|||||||||2
1628586000000|2021-08-10 09:00:00|1791|1790|1791.5|1790.5|1793|1791.5|1791|1790|1417
1628586010000|2021-08-10 09:00:10|1792||1791.5||1792||1791.5||12
1628586020000|2021-08-10 09:00:20|1791|1790|1790.5|1789|1791|1790|1790.5|1789|301
1628586030000|2021-08-10 09:00:30|1790|1788.5|1788.5|1787|1790|1788.5|1788|1786.5|1701
1628586040000|2021-08-10 09:00:40||1786.5||1786.5||1786.5||1786.5|31
1628586050000|2021-08-10 09:00:50|||||||||64
1628586060000|2021-08-10 09:01:00|||||||||140
1628586070000|2021-08-10 09:01:10|1788|1786|1785.5|1784|1788|1786|1785.5|1783.5|555
1628586120000|2021-08-10 09:02:00|1786|1784.5|1789|1788|1789.5|1788|1786|1784.5|1231
1628586130000|2021-08-10 09:02:10|1788.5|1787.5|1790.5|1789|1790.5|1789|1787.5|1786|4564
1628586140000|2021-08-10 09:02:20|||||||||141
1628586150000|2021-08-10 09:02:30|||||||||1352
1628586170000|2021-08-10 09:02:50|1790||1790||1790||1789.5||77
1628586220000|2021-08-10 09:03:40|1790.5|1789.5|1793.5|1792.5|1793.5|1792.5|1790.5|1789|845
1628586240000|2021-08-10 09:04:00|1793|1792|1792|1791|1793|1792|1792|1791|300
1628586250000|2021-08-10 09:04:10|||||||||4
1628586290000|2021-08-10 09:04:50|1791.5|1790|1791.5|1789.5|1791.5|1790|1791.5|1789|4
1628586300000|2021-08-10 09:05:00|1791||1790.5||1791||1790.5||3
1628586310000|2021-08-10 09:05:10|1790||1790||1790||1790||1
1628586320000|2021-08-10 09:05:20|1789.5|1788.5|1790.5|1789.5|1791|1790|1789.5|1788.5|1462
1628586330000|2021-08-10 09:05:30||1789||1789.5||1789.5||1789|0
1628586340000|2021-08-10 09:05:40||1789||1789||1789||1789|0
1628586350000|2021-08-10 09:05:50|1790|1788.5|1790|1788|1790|1788.5|1790|1788|0
1628586420000|2021-08-10 09:07:00|1789.5|1787.5|1789|1787|1789.5|1787.5|1789|1787|143
1628586430000|2021-08-10 09:07:10|1788.5|1786.5|1788|1786.5|1788.5|1786.5|1788|1786.5|1
1628586450000|2021-08-10 09:07:30|1787.5|1786|1787.5|1787|1787.5|1787|1786.5|1785.5|963
1628586460000|2021-08-10 09:07:40|1788|1787.5|1787|1785.5|1788|1787.5|1787|1785.5|301
1628586480000|2021-08-10 09:08:00|||||||||70
1628586510000|2021-08-10 09:08:30|1786.5||1786.5||1786.5||1786.5||0
1628586520000|2021-08-10 09:08:40|1786|1785|1785.5|1784|1786|1785|1785.5|1784|768
1628586540000|2021-08-10 09:09:00|1785|1783.5|1786|1784.5|1786|1785|1785|1783.5|1133
1628586570000|2021-08-10 09:09:30|1786.5|1785|1786.5|1785.5|1786.5|1785.5|1786.5|1785|915
1628586580000|2021-08-10 09:09:40|1787|1786|1787|1786|1787.5|1786.5|1787|1786|605
1628586590000|2021-08-10 09:09:50|||||||||2
1628586610000|2021-08-10 09:10:10|1788|1786.5|1788|1787|1788|1787.5|1787.5|1786.5|468
1628586630000|2021-08-10 09:10:30|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1787.5|1786|125
1628586660000|2021-08-10 09:11:00||1786.5||1786||1786.5||1786|140
1628586780000|2021-08-10 09:13:00|||||||||1
1628586790000|2021-08-10 09:13:10|||||||||22
1628586800000|2021-08-10 09:13:20|1787||1787.5||1787.5||1787||1
1628586830000|2021-08-10 09:13:50|1787||1787.5||1787.5||1786.5||80
1628586960000|2021-08-10 09:16:00|1787|1787|1786|1785|1787|1787|1786|1785|277
1628586970000|2021-08-10 09:16:10|||||||||4
1628586980000|2021-08-10 09:16:20|1785.5||1785.5||1786||1785.5||2154
1628586990000|2021-08-10 09:16:30||1784.5||1784||1784.5||1784|98
1628587010000|2021-08-10 09:16:50|1786|1785|1786|1784.5|1787|1786|1786|1784|2447
1628587020000|2021-08-10 09:17:00|1786.5|1785|1786.5|1785.5|1786.5|1786|1786.5|1785|283
1628587030000|2021-08-10 09:17:10|||||||||140
1628587080000|2021-08-10 09:18:00|1786|1785|1785|1783|1786|1785.5|1785|1783|429
1628587090000|2021-08-10 09:18:10||1783.5||1783.5||1783.5||1783.5|0
1628587100000|2021-08-10 09:18:20||1783||1783||1783||1783|0
1628587110000|2021-08-10 09:18:30|1784.5|1782|1784.5|1783.5|1784.5|1783.5|1783.5|1782|1130
1628587130000|2021-08-10 09:18:50|||||||||690
1628587150000|2021-08-10 09:19:10|||||||||141
1628587180000|2021-08-10 09:19:40|1785|1784|1786|1785|1786|1785.5|1785|1783.5|1664
1628587190000|2021-08-10 09:19:50|||||||||20
1628587200000|2021-08-10 09:20:00|1787|1785.5|1788|1787|1788|1787|1787|1785.5|79
1628587270000|2021-08-10 09:21:10|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1787.5|1786|380
1628587320000|2021-08-10 09:22:00|1787||1787.5||1787.5||1787||0
1628587340000|2021-08-10 09:22:20|1787||1787||1787||1787||0
1628587360000|2021-08-10 09:22:40|1787.5|1786.5|1788|1787|1788.5|1787.5|1787.5|1785.5|1285
1628587370000|2021-08-10 09:22:50||1786.5||1786.5||1786.5||1786|0
1628587380000|2021-08-10 09:23:00|1788.5|1787|1788|1787|1788.5|1787.5|1788|1786.5|369
1628587400000|2021-08-10 09:23:20||1786.5||1786.5||1786.5||1786.5|2
1628587450000|2021-08-10 09:24:10|1787.5|1786|1787|1786|1787.5|1786|1787|1786|81
1628587460000|2021-08-10 09:24:20||1785.5||1785.5||1785.5||1785.5|37
1628587470000|2021-08-10 09:24:30|||||||||1335
1628587480000|2021-08-10 09:24:40|||||||||111
1628587500000|2021-08-10 09:25:00|||||||||1
1628587510000|2021-08-10 09:25:10||1786||1786||1786||1786|0
1628587560000|2021-08-10 09:26:00|1787.5|1786.5|1789.5|1788|1790|1789|1787.5|1786.5|1697
1628587570000|2021-08-10 09:26:10|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|39
1628587590000|2021-08-10 09:26:30|||||||||223
1628587670000|2021-08-10 09:27:50|||||||||83
1628587700000|2021-08-10 09:28:20|1789.5|1788|1790.5|1789|1791|1789|1789.5|1788|426
1628587720000|2021-08-10 09:28:40|||||||||146
1628587740000|2021-08-10 09:29:00|1791|1789.5|1791.5|1790|1792|1790|1791|1789.5|0
1628587790000|2021-08-10 09:29:50|||||||||53
1628587880000|2021-08-10 09:31:20|1791||1791||1791||1791||0
1628588070000|2021-08-10 09:34:30|1791.5|1790.5|1791|1790|1792|1791.5|1791|1790|1298
1628588080000|2021-08-10 09:34:40|1790.5|1789.5|1789.5|1788.5|1791.5|1790|1789|1788.5|2310
1628588110000|2021-08-10 09:35:10||1788||1788||1788||1788|0
1628588160000|2021-08-10 09:36:00|1789||1789||1789||1789||0
1628588190000|2021-08-10 09:36:30|||||||||31
1628588210000|2021-08-10 09:36:50|1789.5|1788.5|1791|1790|1791.5|1790.5|1789.5|1788|1111
1628588220000|2021-08-10 09:37:00|1791.5|1790.5|1792|1791.5|1792|1791.5|1791.5|1790.5|333
1628588240000|2021-08-10 09:37:20|1792.5|1792|1793.5|1792|1794|1792|1792.5|1792|301
1628588250000|2021-08-10 09:37:30|||||||||50
1628588330000|2021-08-10 09:38:50|1794|1793.5|1796|1794.5|1796|1795.5|1794|1793.5|548
1628588340000|2021-08-10 09:39:00|1795.5|1793.5|1793|1791.5|1795.5|1793.5|1792.5|1791.5|592
1628588390000|2021-08-10 09:39:50|1793.5|1792|1793.5|1792|1794|1793|1793.5|1792|1567
1628588420000|2021-08-10 09:40:20|1793|1791.5|1793.5|1792|1793.5|1792.5|1792|1790.5|373
1628588460000|2021-08-10 09:41:00|||||||||5
1628588570000|2021-08-10 09:42:50||1792.5||1792||1792.5||1792|135
1628588620000|2021-08-10 09:43:40|||||||||276
1628588660000|2021-08-10 09:44:20|1794|1792.5|1794|1792|1794|1793.5|1794|1792|641
1628588700000|2021-08-10 09:45:00|1793.5||1793.5||1793.5||1793.5||0
1628588720000|2021-08-10 09:45:20|||||||||373
1628588740000|2021-08-10 09:45:40|||||||||2004
1628588750000|2021-08-10 09:45:50|1793|1791.5|1792.5|1791.5|1793|1791.5|1791.5|1790.5|2062
1628588760000|2021-08-10 09:46:00|||||||||191
1628588790000|2021-08-10 09:46:30|1793|1792|1795.5|1794|1795.5|1794|1793|1792|1009
1628588810000|2021-08-10 09:46:50||1794.5||1794.5||1794.5||1794.5|0
1628588840000|2021-08-10 09:47:20|1796|1795|1797|1795.5|1797.5|1796.5|1796|1795|61
1628588860000|2021-08-10 09:47:40|1796.5||1796.5||1796.5||1796.5||30
1628588870000|2021-08-10 09:47:50|1796|1794.5|1793.5|1792.5|1796.5|1794.5|1793|1792|2976
1628588880000|2021-08-10 09:48:00|||||||||140
1628588900000|2021-08-10 09:48:20|1793|1792|1793|1791|1793.5|1792|1793|1791|261
1628588910000|2021-08-10 09:48:30||1791.5||1792||1792||1791.5|0
1628588920000|2021-08-10 09:48:40|1793.5|1792.5|1794|1792.5|1794.5|1793|1793.5|1792.5|296
1628588930000|2021-08-10 09:48:50||1793||1793||1793||1793|1360
1628588940000|2021-08-10 09:49:00|1794.5|1793.5|1794.5|1793.5|1795.5|1794.5|1794.5|1793|1032
1628588990000|2021-08-10 09:49:50|1795|1794|1797|1795|1797|1795.5|1795|1794|733
1628589000000|2021-08-10 09:50:00||1795.5||1795.5||1795.5||1795.5|0
1628589040000|2021-08-10 09:50:40|1797.5|1796|1798|1796|1798|1796|1797.5|1796|0
1628589050000|2021-08-10 09:50:50|1797.5||1797.5||1797.5||1797.5||0
1628589060000|2021-08-10 09:51:00|1798||1798||1798||1798||0
1628589070000|2021-08-10 09:51:10|||||||||1798
1628589080000|2021-08-10 09:51:20|1797.5||1797.5||1797.5||1797.5||0
1628589090000|2021-08-10 09:51:30|1798||1798||1798||1798||0
1628589240000|2021-08-10 09:54:00|1797.5|1795.5|1797.5|1796.5|1798|1796.5|1797|1795.5|32
1628589280000|2021-08-10 09:54:40|1797|1796|1796|1794|1797|1796|1796|1794|1317
1628589290000|2021-08-10 09:54:50||1794.5||1794.5||1794.5||1794.5|0
1628589300000|2021-08-10 09:55:00|||||||||160
1628589320000|2021-08-10 09:55:20|1796.5|1795.5|1795.5|1794.5|1796.5|1796|1795.5|1794|716
1628589360000|2021-08-10 09:56:00|||||||||81
1628589380000|2021-08-10 09:56:20|1796|1795|1795.5|1794.5|1796|1795|1795.5|1794.5|915
1628589440000|2021-08-10 09:57:20|1796|1795|1795.5|1794.5|1796.5|1795.5|1795|1794.5|1942
1628589450000|2021-08-10 09:57:30|||||||||12
1628589510000|2021-08-10 09:58:30|||||||||27
1628589520000|2021-08-10 09:58:40|||||||||182
1628589530000|2021-08-10 09:58:50|1795|1794|1795|1794|1795|1794.5|1795|1794|367
1628589550000|2021-08-10 09:59:10|||||||||140
1628589560000|2021-08-10 09:59:20|||||||||58
1628589580000|2021-08-10 09:59:40|1795.5|1794.5|1796.5|1795.5|1796.5|1795.5|1795.5|1794|741
1628589590000|2021-08-10 09:59:50|||||||||26
1628589600000|2021-08-10 10:00:00|1797|1796|1797.5|1797|1799|1797|1797|1796|443
1628589610000|2021-08-10 10:00:10|1798.5||1798.5||1798.5||1798.5||7
1628589620000|2021-08-10 10:00:20|1799|1797.5|1799.5|1797.5|1799.5|1797.5|1799|1797.5|0
1628589630000|2021-08-10 10:00:30|||||||||42
1628589660000|2021-08-10 10:01:00||1798||1798||1798||1798|0
1628589740000|2021-08-10 10:02:20|1799|1797.5|1798|1796.5|1799|1797.5|1797.5|1796|382
1628589750000|2021-08-10 10:02:30||1797||1797||1797||1797|0
1628589770000|2021-08-10 10:02:50|1797.5|1796.5|1798|1796.5|1798|1796.5|1797.5|1796.5|676
1628589790000|2021-08-10 10:03:10|||||||||556
1628589800000|2021-08-10 10:03:20|1797.5|1797|1798|1796.5|1798|1797|1797.5|1796.5|0
1628589820000|2021-08-10 10:03:40|1797.5||1798||1798||1797.5||0
1628589830000|2021-08-10 10:03:50||1797||1796.5||1797.5||1796.5|296
1628589840000|2021-08-10 10:04:00|||||||||834
1628589950000|2021-08-10 10:05:50|1797.5||1798||1798||1797.5||0
1628589960000|2021-08-10 10:06:00|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|140
1628590010000|2021-08-10 10:06:50|1799|1798|1799|1798|1799|1798.5|1799|1798|301
1628590070000|2021-08-10 10:07:50||1797.5||1797.5||1797.5||1797.5|0
1628590100000|2021-08-10 10:08:20|1798.5|1797|1798|1796.5|1798.5|1797|1798|1796.5|241
1628590110000|2021-08-10 10:08:30|1797.5|1796|1795.5|1794|1797.5|1796|1795.5|1794|2570
1628590120000|2021-08-10 10:08:40||1794.5||1794.5||1794.5||1794.5|42
1628590130000|2021-08-10 10:08:50|1795|1795|1795.5|1793.5|1796|1795|1795|1793.5|17
1628590150000|2021-08-10 10:09:10|||||||||74
1628590160000|2021-08-10 10:09:20|1795|1793|1794.5|1793|1795|1793|1794.5|1792.5|45
1628590170000|2021-08-10 10:09:30|1794|1792.5|1794.5|1793.5|1794.5|1793.5|1793.5|1792|307
1628590190000|2021-08-10 10:09:50|||||||||26
1628590200000|2021-08-10 10:10:00|1795|1794|1796|1795|1796|1795|1795|1794|1013
1628590210000|2021-08-10 10:10:10|1795.5|1795.5|1795.5|1794.5|1796|1795.5|1795.5|1794.5|231
1628590230000|2021-08-10 10:10:30|||||||||140
1628590240000|2021-08-10 10:10:40|1795|1794|1795|1794|1795|1794|1795|1794|0
1628590250000|2021-08-10 10:10:50|1794.5|1793.5|1795|1793.5|1795|1793.5|1794.5|1793|0
1628590260000|2021-08-10 10:11:00||1794||1794||1794||1794|0
1628590270000|2021-08-10 10:11:10|1795.5|1794.5|1795|1794|1795.5|1794.5|1795|1794|656
1628590300000|2021-08-10 10:11:40|||||||||155
1628590310000|2021-08-10 10:11:50|1795.5|1794.5|1795|1794|1796.5|1795.5|1795|1794|907
1628590320000|2021-08-10 10:12:00|1795.5|1794.5|1796|1795|1796|1795|1795.5|1794.5|251
1628590370000|2021-08-10 10:12:50||1794.5||1795||1795||1794.5|0
1628590400000|2021-08-10 10:13:20|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|2
1628590470000|2021-08-10 10:14:30|||||||||42
1628590500000|2021-08-10 10:15:00|1796|1795|1795.5|1794.5|1796|1795|1795.5|1794.5|158
1628590510000|2021-08-10 10:15:10||1794||1794||1794||1794|21
1628590530000|2021-08-10 10:15:30|1796|1796|1797|1796.5|1797.5|1796.5|1795|1794|11974
1628590540000|2021-08-10 10:15:40|1796|1796|1796|1795.5|1796|1796|1796|1795.5|113
1628590550000|2021-08-10 10:15:50|1797|1796|1797|1796|1797.5|1797|1797|1796|601
1628590620000|2021-08-10 10:17:00|1797.5|1796.5|1799|1797.5|1799|1797.5|1797.5|1796.5|110
1628590630000|2021-08-10 10:17:10|||||||||190
1628590730000|2021-08-10 10:18:50|1799.5|1798|1800|1799|1800|1799|1799.5|1798|271
1628590740000|2021-08-10 10:19:00|||||||||139
1628590750000|2021-08-10 10:19:10|1800.5|1799.5|1800.5|1800|1801.5|1800|1799.5|1799|3380
1628590770000|2021-08-10 10:19:30|1801||1801||1801||1801||113
1628590790000|2021-08-10 10:19:50|1800.5|1799.5|1800.5|1799|1800.5|1799.5|1800.5|1799|142
1628590820000|2021-08-10 10:20:20|||||||||3
1628590830000|2021-08-10 10:20:30||1799.5||1799.5||1799.5||1799.5|1
1628590840000|2021-08-10 10:20:40||1799||1799||1799||1799|0
1628590890000|2021-08-10 10:21:30|||||||||80
1628590900000|2021-08-10 10:21:40|1801|1799.5|1802.5|1801.5|1802.5|1801.5|1801|1799|677
1628590910000|2021-08-10 10:21:50|1803|1802|1804|1803|1804|1803.5|1803|1802|347
1628590920000|2021-08-10 10:22:00|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|0
1628590940000|2021-08-10 10:22:20|1805||1805||1805||1805||0
1628590960000|2021-08-10 10:22:40|1804.5||1804.5||1804.5||1804.5||0
1628591040000|2021-08-10 10:24:00|1805|1804|1805|1803.5|1805.5|1804.5|1805|1803.5|560
1628591070000|2021-08-10 10:24:30||1804||1804||1804||1804|0
1628591080000|2021-08-10 10:24:40||1803.5||1803.5||1803.5||1803.5|139
1628591090000|2021-08-10 10:24:50||1804||1803.5||1804||1803.5|0
1628591120000|2021-08-10 10:25:20|1804.5|1803|1803|1802|1804.5|1803|1803|1802|574
1628591130000|2021-08-10 10:25:30|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802|1801|454
1628591140000|2021-08-10 10:25:40|1803|1802|1803|1802.5|1803|1802.5|1803|1802|319
1628591150000|2021-08-10 10:25:50|1803.5||1803.5||1803.5||1803.5||0
1628591190000|2021-08-10 10:26:30|||||||||139
1628591220000|2021-08-10 10:27:00||1803||1803||1803||1803|0
1628591240000|2021-08-10 10:27:20|1803|1802.5|1802.5|1801.5|1803|1802.5|1802.5|1801.5|625
1628591310000|2021-08-10 10:28:30|1801.5|1801|1801.5|1801|1801.5|1801|1801.5|1801|286
1628591340000|2021-08-10 10:29:00||1800.5||1801||1801||1800.5|17
1628591350000|2021-08-10 10:29:10|1802|1801.5|1803|1802.5|1803.5|1802.5|1802|1801.5|1739
1628591360000|2021-08-10 10:29:20|1803.5|1803|1804|1803.5|1804|1803.5|1803.5|1803|305
1628591390000|2021-08-10 10:29:50||1803||1803||1803||1803|145
1628591440000|2021-08-10 10:30:40|1803.5|1802.5|1803|1802.5|1803.5|1802.5|1803|1802.5|39
1628591450000|2021-08-10 10:30:50|1803.5|1802|1802.5|1801.5|1803.5|1802|1802.5|1801.5|194
1628591500000|2021-08-10 10:31:40|1802|1801|1802|1800.5|1802|1801|1802|1800.5|123
1628591520000|2021-08-10 10:32:00||1801||1801||1801||1801|0
1628591540000|2021-08-10 10:32:20|||||||||6
1628591560000|2021-08-10 10:32:40|||||||||360
1628591580000|2021-08-10 10:33:00|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|112
1628591620000|2021-08-10 10:33:40|||||||||137
1628591750000|2021-08-10 10:35:50|1801|1799.5|1800.5|1800|1801|1800|1800.5|1799.5|111
1628591760000|2021-08-10 10:36:00|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|90
1628591770000|2021-08-10 10:36:10||1801||1801||1801||1801|0
1628591780000|2021-08-10 10:36:20|1802|1801.5|1802|1801.5|1802|1801.5|1802|1801.5|386
1628591790000|2021-08-10 10:36:30|1802.5|1802|1802.5|1802|1802.5|1802|1802.5|1801.5|276
1628591810000|2021-08-10 10:36:50|1803|1802.5|1804|1803|1804|1803|1803|1802.5|1069
1628591840000|2021-08-10 10:37:20|1803.5|1802.5|1804.5|1804|1804.5|1804|1803.5|1802.5|164
1628591850000|2021-08-10 10:37:30|1804|1803.5|1803|1802|1804|1803.5|1803|1802|445
1628591950000|2021-08-10 10:39:10|1802.5|1801.5|1802|1801|1802.5|1801.5|1802|1801|488
1628591990000|2021-08-10 10:39:50|||||||||27
1628592000000|2021-08-10 10:40:00|1802.5|1801.5|1803|1802.5|1803|1802.5|1802.5|1801.5|365
1628592010000|2021-08-10 10:40:10||1802||1802||1802||1802|125
1628592020000|2021-08-10 10:40:20|1803.5|1802.5|1803|1802|1804|1803|1803|1802|923
1628592030000|2021-08-10 10:40:30|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|0
1628592080000|2021-08-10 10:41:20|||||||||27
1628592170000|2021-08-10 10:42:50|||||||||54
1628592210000|2021-08-10 10:43:30|1803|1802|1803|1802|1803|1802|1802.5|1802|162
1628592220000|2021-08-10 10:43:40|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|0
1628592240000|2021-08-10 10:44:00|1804|1803|1804.5|1804|1804.5|1804|1804|1803|398
1628592250000|2021-08-10 10:44:10|1805|1804.5|1805|1804|1805|1804.5|1805|1804|125
1628592260000|2021-08-10 10:44:20|1805.5|1805|1805.5|1804.5|1806|1805|1805|1804|237
1628592280000|2021-08-10 10:44:40|1805|1804|1804.5|1803.5|1805|1804|1804.5|1803|163
1628592290000|2021-08-10 10:44:50|||||||||6
1628592340000|2021-08-10 10:45:40|||||||||5
1628592400000|2021-08-10 10:46:40|||||||||480
1628592450000|2021-08-10 10:47:30|1805|1804|1805|1804|1805|1804.5|1805|1804|591
1628592500000|2021-08-10 10:48:20|1804.5|1803.5|1803.5|1802.5|1804.5|1803.5|1803.5|1802.5|1226
1628592510000|2021-08-10 10:48:30|1803|1802|1802.5|1802|1803|1802|1802.5|1802|25
1628592530000|2021-08-10 10:48:50||1801.5||1801.5||1801.5||1801.5|14
1628592560000|2021-08-10 10:49:20|||||||||6
1628592590000|2021-08-10 10:49:50|||||||||1
1628592650000|2021-08-10 10:50:50|1803|1802|1803|1802|1803.5|1802.5|1803|1802|1571
1628592660000|2021-08-10 10:51:00|1802.5||1803||1803||1802.5||104
1628592680000|2021-08-10 10:51:20|1802.5|1802.5|1803|1802|1803|1802.5|1802.5|1802|469
1628592700000|2021-08-10 10:51:40|1803.5|1802.5|1805.5|1804.5|1805.5|1804.5|1803.5|1802|1678
1628592790000|2021-08-10 10:53:10|1805|1804|1803.5|1802|1805.5|1804|1803.5|1802|1615
1628592800000|2021-08-10 10:53:20|1804.5|1802.5|1804.5|1803|1804.5|1803|1804.5|1802.5|165
1628592820000|2021-08-10 10:53:40|1804|1802.5|1803.5|1802.5|1804|1802.5|1803.5|1802.5|15
1628592880000|2021-08-10 10:54:40|||||||||250
1628592890000|2021-08-10 10:54:50|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|461
1628592900000|2021-08-10 10:55:00|1802|1802|1802.5|1801.5|1802.5|1802|1802|1801.5|1191
1628592910000|2021-08-10 10:55:10|||||||||47
1628592960000|2021-08-10 10:56:00|||||||||64
1628593020000|2021-08-10 10:57:00|||||||||25
1628593030000|2021-08-10 10:57:10|||||||||5
1628593050000|2021-08-10 10:57:30|1802||1802||1802||1802||0
1628593070000|2021-08-10 10:57:50|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|357
1628593080000|2021-08-10 10:58:00|1801|1800|1800|1799.5|1801.5|1800|1800|1799.5|352
1628593090000|2021-08-10 10:58:10|1799.5|1799|1799.5|1798|1799.5|1799|1799.5|1798|130
1628593100000|2021-08-10 10:58:20|1798.5|1797.5|1798.5|1798|1798.5|1798|1798|1797.5|336
1628593110000|2021-08-10 10:58:30||1797.5||1797.5||1797.5||1797.5|68
1628593120000|2021-08-10 10:58:40|1798|1797|1797.5|1796.5|1798|1797|1797.5|1796|317
1628593130000|2021-08-10 10:58:50|1798|1797|1798|1796.5|1798|1797.5|1797.5|1796.5|643
1628593140000|2021-08-10 10:59:00|||||||||272
1628593180000|2021-08-10 10:59:40|1797.5|1797|1799.5|1798|1800.5|1799|1797.5|1797|2485
1628593190000|2021-08-10 10:59:50|1799||1798.5||1799||1798.5||66
1628593200000|2021-08-10 11:00:00|1798|1797.5|1798.5|1797.5|1799|1798|1798|1797.5|416
1628593210000|2021-08-10 11:00:10|1799|1798|1799|1798|1799|1798|1798.5|1798|0
1628593220000|2021-08-10 11:00:20|||||||||140
1628593310000|2021-08-10 11:01:50|||||||||154
1628593320000|2021-08-10 11:02:00|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|713
1628593330000|2021-08-10 11:02:10|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|45
1628593340000|2021-08-10 11:02:20|1800|1799|1800|1799|1800|1799|1800|1798.5|0
1628593370000|2021-08-10 11:02:50|||||||||139
1628593420000|2021-08-10 11:03:40|1801|1799.5|1800.5|1800|1801|1800|1800.5|1799.5|116
1628593430000|2021-08-10 11:03:50|1801||1801||1801||1801||52
1628593440000|2021-08-10 11:04:00|1801.5|1800.5|1802|1801|1802.5|1801|1801.5|1800.5|508
1628593450000|2021-08-10 11:04:10|1801.5|1801.5|1801|1800|1801.5|1801.5|1801|1800|224
1628593460000|2021-08-10 11:04:20|1800.5|1799.5|1800|1799|1800.5|1799.5|1800|1799|279
1628593500000|2021-08-10 11:05:00|1799.5||1799.5||1799.5||1799.5||0
1628593510000|2021-08-10 11:05:10|1800|1799.5|1801|1799.5|1801|1800|1800|1799.5|484
1628593550000|2021-08-10 11:05:50|1801.5|1800|1802.5|1801.5|1803|1801.5|1801.5|1800|432
1628593560000|2021-08-10 11:06:00|1803||1802.5||1803||1802.5||0
1628593570000|2021-08-10 11:06:10|1802|1801|1800|1799|1802|1801|1799.5|1799|1293
1628593580000|2021-08-10 11:06:20|1800.5|1799.5|1801.5|1799.5|1801.5|1799.5|1800.5|1799.5|153
1628593630000|2021-08-10 11:07:10|||||||||166
1628593640000|2021-08-10 11:07:20|||||||||1
1628593790000|2021-08-10 11:09:50|||||||||2
1628593810000|2021-08-10 11:10:10|1801|1800|1801|1799.5|1801|1800|1800.5|1799.5|0
1628593820000|2021-08-10 11:10:20|1800.5||1800.5||1800.5||1800.5||0
1628593850000|2021-08-10 11:10:50||1800||1800||1800||1800|0
1628593890000|2021-08-10 11:11:30|1801|1800.5|1801|1800.5|1801.5|1801|1801|1800.5|1281
1628593900000|2021-08-10 11:11:40|1801.5|1801|1802|1801|1802.5|1801|1801.5|1801|226
1628594010000|2021-08-10 11:13:30|1802.5|1801.5|1803|1802|1803.5|1802|1802.5|1801.5|366
1628594020000|2021-08-10 11:13:40|||||||||24
1628594060000|2021-08-10 11:14:20|1802.5|1801.5|1801|1799.5|1803|1801.5|1801|1799.5|1224
1628594120000|2021-08-10 11:15:20|1800.5||1800.5||1800.5||1800.5||139
1628594130000|2021-08-10 11:15:30|1801|1800|1802.5|1801|1802.5|1801|1801|1800|1145
1628594140000|2021-08-10 11:15:40|1803|1801.5|1803.5|1802|1803.5|1802|1802.5|1801.5|0
1628594150000|2021-08-10 11:15:50||1802.5||1802.5||1802.5||1802.5|0
1628594160000|2021-08-10 11:16:00|||||||||183
1628594250000|2021-08-10 11:17:30||1803||1803||1803||1803|85
1628594280000|2021-08-10 11:18:00|1804||1804||1804||1804||192
1628594300000|2021-08-10 11:18:20|1804.5|1803.5|1804.5|1804|1805|1804|1804|1803.5|125
1628594310000|2021-08-10 11:18:30|1804|1803.5|1804|1803.5|1804|1803.5|1804|1803.5|30
1628594330000|2021-08-10 11:18:50|1803.5|1803|1803.5|1802|1803.5|1803|1803|1802|482
1628594340000|2021-08-10 11:19:00|1804|1802.5|1804|1803|1804.5|1803|1804|1802.5|0
1628594360000|2021-08-10 11:19:20|1803.5|1802.5|1803.5|1802|1803.5|1802.5|1803.5|1802|0
1628594390000|2021-08-10 11:19:50|||||||||2
1628594400000|2021-08-10 11:20:00||1802.5||1802.5||1802.5||1802.5|0
1628594460000|2021-08-10 11:21:00|1803|1802|1801.5|1800|1803.5|1802|1801.5|1800|410
1628594470000|2021-08-10 11:21:10|1802|1800.5|1802|1801|1802|1801|1802|1800.5|272
1628594500000|2021-08-10 11:21:40|||||||||200
1628594510000|2021-08-10 11:21:50|1801.5||1802||1802||1801.5||125
1628594540000|2021-08-10 11:22:20||1801.5||1801.5||1801.5||1801.5|70
1628594550000|2021-08-10 11:22:30|||||||||12
1628594560000|2021-08-10 11:22:40||1801||1801||1801||1801|0
1628594640000|2021-08-10 11:24:00|1801.5||1801.5||1801.5||1801.5||0
1628594670000|2021-08-10 11:24:30|1801|1800.5|1801|1800|1801|1800.5|1801|1799.5|170
1628594680000|2021-08-10 11:24:40|||||||||139
1628594700000|2021-08-10 11:25:00|1801.5|1800.5|1803|1802|1803|1802|1801.5|1800.5|446
1628594760000|2021-08-10 11:26:00|1802.5|1802.5|1803|1802|1803|1802.5|1802.5|1802|755
1628594770000|2021-08-10 11:26:10|||||||||1
1628594800000|2021-08-10 11:26:40||1802.5||1802.5||1802.5||1802.5|69
1628594830000|2021-08-10 11:27:10|1803.5||1803.5||1803.5||1803.5||150
1628594900000|2021-08-10 11:28:20|1803|1802|1802.5|1802|1803|1802|1802|1801.5|766
1628594920000|2021-08-10 11:28:40|||||||||326
1628594930000|2021-08-10 11:28:50|1802|1801.5|1802|1801.5|1802.5|1802|1802|1801.5|392
1628594950000|2021-08-10 11:29:10|1802.5|1802|1803|1802|1803|1802|1802.5|1801.5|465
1628594990000|2021-08-10 11:29:50|||||||||2
1628595000000|2021-08-10 11:30:00|1803.5|1802.5|1804|1803|1804|1803|1803.5|1802.5|273
1628595120000|2021-08-10 11:32:00||1803.5||1803||1803.5||1803|0
1628595240000|2021-08-10 11:34:00|1803.5||1803.5||1803.5||1803.5||0
1628595250000|2021-08-10 11:34:10|1804|1803.5|1804|1803|1804|1803.5|1804|1803|105
1628595360000|2021-08-10 11:36:00|1804.5|1803.5|1806|1804.5|1806|1804.5|1804.5|1803.5|1053
1628595370000|2021-08-10 11:36:10|1806.5|1805|1807|1805.5|1807|1805.5|1806.5|1805|0
1628595410000|2021-08-10 11:36:50||1806||1806||1806||1806|0
1628595420000|2021-08-10 11:37:00|1806|1805.5|1806|1805.5|1806|1805.5|1806|1805|554
1628595430000|2021-08-10 11:37:10||1805||1805||1805.5||1805|0
1628595440000|2021-08-10 11:37:20||1805.5||1805||1805.5||1805|0
1628595450000|2021-08-10 11:37:30||1805.5||1805.5||1805.5||1805.5|0
1628595460000|2021-08-10 11:37:40||1805||1805||1805||1805|0
1628595500000|2021-08-10 11:38:20||1805.5||1805.5||1805.5||1805.5|0
1628595510000|2021-08-10 11:38:30|1805.5|1805|1806|1805|1806|1805|1805.5|1805|1009
1628595560000|2021-08-10 11:39:20|1805.5|1805.5|1806|1805.5|1806|1805.5|1805.5|1805|239
1628595590000|2021-08-10 11:39:50|1806.5|1806|1806.5|1806|1806.5|1806|1806.5|1806|15
1628595600000|2021-08-10 11:40:00|||||||||69
1628595620000|2021-08-10 11:40:20|1807|1806.5|1807|1806|1807|1806.5|1806.5|1806|345
1628595630000|2021-08-10 11:40:30|1807.5||1807||1807.5||1807||0
1628595700000|2021-08-10 11:41:40|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|4
1628595760000|2021-08-10 11:42:40|1808|1807|1808.5|1807.5|1808.5|1807.5|1808|1807|191
1628595770000|2021-08-10 11:42:50||1808||1808||1808||1808|0
1628595780000|2021-08-10 11:43:00|1808|1807.5|1807.5|1807|1808|1807.5|1807.5|1807|626
1628595790000|2021-08-10 11:43:10|1808||1807.5||1808||1807.5||79
1628595800000|2021-08-10 11:43:20|1808|1807.5|1808|1807|1808|1807.5|1808|1807|322
1628595910000|2021-08-10 11:45:10|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|92
1628595960000|2021-08-10 11:46:00|1809|1808|1809.5|1808.5|1809.5|1809|1809|1807.5|539
1628595970000|2021-08-10 11:46:10|1809|1809|1809.5|1809|1809.5|1809|1809|1809|11
1628596000000|2021-08-10 11:46:40|||||||||40
1628596110000|2021-08-10 11:48:30|1810|1808.5|1810.5|1810|1810.5|1810|1810|1808.5|276
1628596120000|2021-08-10 11:48:40|1810|1809.5|1810|1809.5|1810.5|1809.5|1810|1809.5|272
1628596140000|2021-08-10 11:49:00|1810.5||1810.5||1810.5||1810.5||139
1628596190000|2021-08-10 11:49:50|||||||||2
1628596230000|2021-08-10 11:50:30|||||||||1
1628596310000|2021-08-10 11:51:50|||||||||549
1628596360000|2021-08-10 11:52:40|1810|1810|1811.5|1810.5|1811.5|1810.5|1810|1810|379
1628596380000|2021-08-10 11:53:00|1811|1810|1812|1811|1812.5|1811|1810|1809.5|2486
1628596400000|2021-08-10 11:53:20|1812.5|1811.5|1816|1814.5|1816|1815|1812.5|1811.5|1761
1628596450000|2021-08-10 11:54:10|||||||||224
1628596460000|2021-08-10 11:54:20|1815.5||1815.5||1815.5||1815.5||3
1628596470000|2021-08-10 11:54:30|1816|1815|1817|1816.5|1817|1816.5|1816|1815|658
1628596480000|2021-08-10 11:54:40|1816.5|1816|1817|1816.5|1817|1816.5|1816|1815|1221
1628596490000|2021-08-10 11:54:50|1817.5|1816|1818|1816.5|1818|1816.5|1817.5|1816|253
1628596500000|2021-08-10 11:55:00||1817||1817||1817||1817|0
1628596510000|2021-08-10 11:55:10|1817.5|1816.5|1816.5|1816|1817.5|1816.5|1816.5|1816|776
1628596540000|2021-08-10 11:55:40|||||||||1
1628596560000|2021-08-10 11:56:00|1816|1815.5|1816|1815.5|1816|1815.5|1815.5|1815|922
1628596580000|2021-08-10 11:56:20|||||||||28
1628596590000|2021-08-10 11:56:30|1816.5|1816|1817|1816|1817|1816|1816.5|1816|377
1628596600000|2021-08-10 11:56:40|1817.5|1816.5|1818|1817.5|1818|1817.5|1817.5|1816.5|412
1628596610000|2021-08-10 11:56:50|1817.5|1817|1817|1816.5|1817.5|1817|1817|1816.5|227
1628596620000|2021-08-10 11:57:00|1817.5|1817|1818|1817|1818|1817|1817.5|1817|62
1628596650000|2021-08-10 11:57:30|1817.5|1816.5|1816.5|1815.5|1817.5|1816.5|1816|1815.5|721
1628596680000|2021-08-10 11:58:00|1816||1816.5||1816.5||1816||0
1628596690000|2021-08-10 11:58:10|1816||1816.5||1816.5||1816||0
1628596740000|2021-08-10 11:59:00|1817|1816|1818|1817|1818|1817|1817|1816|237
1628596760000|2021-08-10 11:59:20|||||||||2
1628596780000|2021-08-10 11:59:40|1817.5||1817.5||1818||1817.5||0
1628596790000|2021-08-10 11:59:50|||||||||52
1628596820000|2021-08-10 12:00:20|1817|1816.5|1817|1816|1817|1816.5|1816.5|1816|213
1628596860000|2021-08-10 12:01:00|1816.5|1815.5|1815|1814|1816.5|1815.5|1815|1813.5|374
1628596870000|2021-08-10 12:01:10|1815.5|1813.5|1814|1813|1815.5|1813.5|1814|1813|70
1628596880000|2021-08-10 12:01:20||1812.5||1812.5||1812.5||1812.5|3
1628596900000|2021-08-10 12:01:40|1814.5|1813|1814.5|1813.5|1815|1813.5|1814.5|1813|0
1628596940000|2021-08-10 12:02:20|1815|1814.5|1815|1813.5|1815|1814.5|1815|1813.5|961
1628596980000|2021-08-10 12:03:00|1814.5||1814.5||1814.5||1814.5||0
1628596990000|2021-08-10 12:03:10|1815|1814|1814.5|1814|1815|1814.5|1814.5|1814|575
1628597000000|2021-08-10 12:03:20|1815||1814.5||1815||1814.5||122
1628597040000|2021-08-10 12:04:00|1814|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|182
1628597050000|2021-08-10 12:04:10|1814|1813|1813|1812|1814|1813|1813|1812|808
1628597060000|2021-08-10 12:04:20|1812.5|1811.5|1811.5|1810.5|1812.5|1811.5|1811|1810|578
1628597070000|2021-08-10 12:04:30|1811|1810|1810|1809|1811|1810|1810|1809|1
1628597080000|2021-08-10 12:04:40|1810.5|1809.5|1811|1809.5|1811|1809.5|1810.5|1809.5|295
1628597090000|2021-08-10 12:04:50|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|0
1628597100000|2021-08-10 12:05:00|1811|1809.5|1811.5|1810.5|1811.5|1811|1811|1809.5|858
1628597110000|2021-08-10 12:05:10|1811||1811.5||1811.5||1811||125
1628597140000|2021-08-10 12:05:40|1812|1811|1812.5|1812|1812.5|1812|1812|1811|631
1628597150000|2021-08-10 12:05:50|||||||||261
1628597170000|2021-08-10 12:06:10|1813|1812.5|1814|1813|1814|1813|1813|1812.5|108
1628597180000|2021-08-10 12:06:20|1813.5|1813.5|1814|1812|1814|1813.5|1813.5|1812|556
1628597200000|2021-08-10 12:06:40||1812.5||1813||1813||1812.5|0
1628597300000|2021-08-10 12:08:20|||||||||63
1628597350000|2021-08-10 12:09:10|1813.5|1813.5|1814|1813.5|1814|1813.5|1813.5|1813|244
1628597390000|2021-08-10 12:09:50|||||||||23
1628597400000|2021-08-10 12:10:00|1814.5|1814|1816|1815.5|1816|1815.5|1814.5|1814|617
1628597410000|2021-08-10 12:10:10|1815.5|1815|1815|1814|1815.5|1815|1814.5|1814|453
1628597440000|2021-08-10 12:10:40|1814.5|1814.5|1814|1813|1814.5|1814.5|1813.5|1813|557
1628597450000|2021-08-10 12:10:50|1814.5|1813.5|1815|1814|1815|1814|1814.5|1813.5|130
1628597470000|2021-08-10 12:11:10|1815.5|1814.5|1816|1815|1816|1815|1815|1814.5|463
1628597500000|2021-08-10 12:11:40|1816.5|1815.5|1817|1815.5|1817|1815.5|1816.5|1815.5|74
1628597510000|2021-08-10 12:11:50|1817.5|1816|1817.5|1816|1818|1816.5|1817.5|1816|0
1628597560000|2021-08-10 12:12:40|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|1
1628597600000|2021-08-10 12:13:20||1817||1817||1817||1817|0
1628597620000|2021-08-10 12:13:40|1818.5|1817.5|1818|1817|1818.5|1817.5|1818|1817|464
1628597680000|2021-08-10 12:14:40|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|0
1628597690000|2021-08-10 12:14:50|1819|1818|1819|1818|1819|1818|1818.5|1818|176
1628597700000|2021-08-10 12:15:00|||||||||2
1628597720000|2021-08-10 12:15:20|1818.5|1817.5|1818.5|1817|1818.5|1817.5|1818|1817|364
1628597750000|2021-08-10 12:15:50|||||||||136
1628597760000|2021-08-10 12:16:00||1817.5||1817.5||1817.5||1817.5|0
1628597830000|2021-08-10 12:17:10|||||||||1428
1628597840000|2021-08-10 12:17:20|1818|1817|1818|1817|1818|1817|1818|1817|671
1628597850000|2021-08-10 12:17:30|1817.5|1816.5|1817|1816|1817.5|1816.5|1817|1816|33
1628597870000|2021-08-10 12:17:50|1817.5|1816.5|1820|1818.5|1820|1818.5|1817.5|1816.5|5538
1628597880000|2021-08-10 12:18:00|1819.5||1819.5||1819.5||1819.5||0
1628597890000|2021-08-10 12:18:10|1820|1819|1820.5|1818.5|1821.5|1820.5|1820|1818.5|4246
1628597900000|2021-08-10 12:18:20||1819||1819.5||1819.5||1819|0
1628597910000|2021-08-10 12:18:30|1821.5|1820|1822|1820.5|1822|1820.5|1821.5|1820|168
1628597960000|2021-08-10 12:19:20|||||||||276
1628597990000|2021-08-10 12:19:50|||||||||23
1628598020000|2021-08-10 12:20:20||1821||1821||1821||1821|0
1628598070000|2021-08-10 12:21:10|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822|1821.5|119
1628598080000|2021-08-10 12:21:20|1822|1821|1822|1820.5|1822|1821|1820.5|1820|712
1628598100000|2021-08-10 12:21:40||1821||1821||1821||1821|332
1628598170000|2021-08-10 12:22:50||1821.5||1821.5||1821.5||1821.5|1
1628598190000|2021-08-10 12:23:10|1821.5|1821|1821.5|1820.5|1821.5|1821|1821.5|1820.5|511
1628598270000|2021-08-10 12:24:30|||||||||223
1628598300000|2021-08-10 12:25:00|1821||1821.5||1821.5||1821||213
1628598310000|2021-08-10 12:25:10|||||||||42
1628598360000|2021-08-10 12:26:00|1821|1821|1821|1820.5|1821.5|1821|1821|1820.5|601
1628598370000|2021-08-10 12:26:10|1821.5||1821.5||1821.5||1821.5||0
1628598390000|2021-08-10 12:26:30|1821||1821||1821||1821||1
1628598400000|2021-08-10 12:26:40|1820.5|1820|1821|1820|1821|1820|1820|1819.5|609
1628598560000|2021-08-10 12:29:20|1821.5|1820.5|1822|1821.5|1822.5|1821.5|1821.5|1820.5|885
1628598570000|2021-08-10 12:29:30|1822.5||1822.5||1822.5||1822.5||0
1628598590000|2021-08-10 12:29:50|||||||||37
1628598610000|2021-08-10 12:30:10|1822|1820.5|1821.5|1820.5|1822|1820.5|1821.5|1820.5|323
1628598690000|2021-08-10 12:31:30|1821|1820|1820.5|1820|1821|1820|1820.5|1820|125
1628598700000|2021-08-10 12:31:40|1820|1819.5|1820.5|1819.5|1820.5|1819.5|1820|1819.5|102
1628598710000|2021-08-10 12:31:50||1820||1819.5||1820||1819.5|280
1628598750000|2021-08-10 12:32:30|1820|1820|1818.5|1817.5|1820|1820|1817.5|1816.5|2086
1628598760000|2021-08-10 12:32:40|||||||||204
1628598770000|2021-08-10 12:32:50||1818||1818||1818||1818|102
1628598790000|2021-08-10 12:33:10|1818|1817.5|1818|1817.5|1818|1817.5|1818|1817.5|28
1628598800000|2021-08-10 12:33:20|1817.5|1816.5|1817|1816|1818|1817.5|1817|1815.5|281
1628598830000|2021-08-10 12:33:50|1816.5|1815.5|1816|1814.5|1816.5|1815.5|1816|1814.5|134
1628598860000|2021-08-10 12:34:20||1814||1814.5||1814.5||1814|0
1628598880000|2021-08-10 12:34:40||1814||1814.5||1814.5||1814|0
1628598920000|2021-08-10 12:35:20|1815|1814|1816.5|1815|1816.5|1816|1815|1814|2076
1628599000000|2021-08-10 12:36:40|1817|1815.5|1817.5|1816|1817.5|1817|1817|1815.5|848
1628599050000|2021-08-10 12:37:30|1818|1816.5|1819|1817.5|1819|1818|1818|1816.5|285
1628599070000|2021-08-10 12:37:50|1819.5|1818|1819|1817.5|1819.5|1818|1819|1817.5|0
1628599080000|2021-08-10 12:38:00|1819.5|1818|1820|1818|1820|1819|1819|1818|276
1628599100000|2021-08-10 12:38:20|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1628599130000|2021-08-10 12:38:50|1819|1818|1818.5|1818|1819|1818|1818.5|1818|224
1628599140000|2021-08-10 12:39:00|1818|1817.5|1817.5|1816.5|1818|1817.5|1817|1816|1142
1628599150000|2021-08-10 12:39:10|||||||||18
1628599230000|2021-08-10 12:40:30|1818|1817|1818.5|1818|1818.5|1818|1818|1816.5|312
1628599240000|2021-08-10 12:40:40|1818|1817.5|1818|1817|1818|1818|1818|1816.5|314
1628599300000|2021-08-10 12:41:40|1818.5||1818.5||1818.5||1818.5||0
1628599310000|2021-08-10 12:41:50|||||||||256
1628599330000|2021-08-10 12:42:10|1818|1817.5|1817|1816|1818|1818|1817|1816|778
1628599340000|2021-08-10 12:42:20|||||||||150
1628599350000|2021-08-10 12:42:30|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|86
1628599450000|2021-08-10 12:44:10||1817||1816.5||1817||1816.5|0
1628599480000|2021-08-10 12:44:40|||||||||61
1628599500000|2021-08-10 12:45:00||1817||1817||1817||1816.5|0
1628599560000|2021-08-10 12:46:00|1817|1816.5|1816.5|1815.5|1817|1816.5|1816.5|1815|604
1628599570000|2021-08-10 12:46:10|1817|1816|1817.5|1816|1817.5|1816|1817|1816|235
1628599580000|2021-08-10 12:46:20|1817||1817||1817.5||1817||0
1628599610000|2021-08-10 12:46:50|1817.5|1816.5|1818|1817|1818.5|1817|1817.5|1816.5|1393
1628599640000|2021-08-10 12:47:20|||||||||125
1628599660000|2021-08-10 12:47:40|||||||||801
1628599670000|2021-08-10 12:47:50|1817.5|1816.5|1816|1815|1817.5|1816.5|1816|1815|169
1628599680000|2021-08-10 12:48:00|1816.5|1815.5|1818|1817|1818.5|1817|1816.5|1815.5|221
1628599690000|2021-08-10 12:48:10|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|0
1628599750000|2021-08-10 12:49:10|1818|1817|1818|1817|1818|1817|1818|1817|209
1628599760000|2021-08-10 12:49:20|1818.5||1818.5||1818.5||1818.5||0
1628599890000|2021-08-10 12:51:30|1818|1816.5|1819.5|1818.5|1819.5|1818.5|1816.5|1815.5|2539
1628599900000|2021-08-10 12:51:40|1819|1818|1819.5|1818.5|1820|1819.5|1818.5|1817|3132
1628599950000|2021-08-10 12:52:30|1820|1819|1820|1819|1820|1819|1820|1819|580
1628599970000|2021-08-10 12:52:50||1819.5||1819.5||1819.5||1819.5|116
1628599980000|2021-08-10 12:53:00|1820.5|1820|1821.5|1820.5|1821.5|1820.5|1820.5|1820|637
1628599990000|2021-08-10 12:53:10|1822|1821|1820.5|1820|1822|1821|1820.5|1820|1959
1628600000000|2021-08-10 12:53:20|1820|1819|1820.5|1819.5|1820.5|1820|1820|1818.5|109
1628600010000|2021-08-10 12:53:30|||||||||9
1628600030000|2021-08-10 12:53:50|1820||1820||1820||1820||0
1628600050000|2021-08-10 12:54:10|1820.5|1820|1822|1820.5|1822|1820.5|1820.5|1820|177
1628600080000|2021-08-10 12:54:40|||||||||556
1628600100000|2021-08-10 12:55:00||1821||1820.5||1821||1820.5|0
1628600160000|2021-08-10 12:56:00||1821||1820.5||1821||1820.5|0
1628600280000|2021-08-10 12:58:00|||||||||1000
1628600290000|2021-08-10 12:58:10|1821.5|1820|1819|1817.5|1821.5|1820|1819|1817.5|1194
1628600300000|2021-08-10 12:58:20|1818.5|1817|1818|1816.5|1818.5|1817|1818|1816.5|23
1628600310000|2021-08-10 12:58:30|1817.5||1817||1817.5||1817||40
1628600340000|2021-08-10 12:59:00||1816||1816||1816||1816|76
1628600370000|2021-08-10 12:59:30|1816.5|1815.5|1816|1815|1816.5|1815.5|1816|1815|287
1628600390000|2021-08-10 12:59:50|1815.5|1814.5|1814.5|1813.5|1815.5|1814.5|1814.5|1813|341
1628600400000|2021-08-10 13:00:00|1815|1814|1815.5|1814|1816.5|1815.5|1815|1814|2213
1628600430000|2021-08-10 13:00:30||1814.5||1814.5||1815||1814.5|521
1628600440000|2021-08-10 13:00:40|1815||1815||1815||1815||0
1628600450000|2021-08-10 13:00:50|||||||||8
1628600460000|2021-08-10 13:01:00|1815.5|1815|1815.5|1814.5|1815.5|1815|1815.5|1814.5|289
1628600470000|2021-08-10 13:01:10|||||||||165
1628600500000|2021-08-10 13:01:40|1816|1815|1816.5|1815.5|1816.5|1815.5|1816|1815|5
1628600540000|2021-08-10 13:02:20|1816|1815|1816|1814.5|1816|1815|1816|1814.5|202
1628600570000|2021-08-10 13:02:50|1815.5|1814|1814|1813|1815.5|1814.5|1814|1812.5|226
1628600580000|2021-08-10 13:03:00|||||||||152
1628600790000|2021-08-10 13:06:30|1814.5|1813.5|1816|1815|1816.5|1816|1814.5|1813|2825
1628600810000|2021-08-10 13:06:50|1815.5||1815.5||1815.5||1815.5||480
1628600820000|2021-08-10 13:07:00|1816||1816||1816||1815.5||212
1628600870000|2021-08-10 13:07:50|||||||||101
1628600960000|2021-08-10 13:09:20|||||||||27
1628601050000|2021-08-10 13:10:50|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|357
1628601060000|2021-08-10 13:11:00|1816|1815|1817|1816.5|1817|1816.5|1816|1815|962
1628601070000|2021-08-10 13:11:10|1817.5|1817|1817.5|1817|1817.5|1817|1817.5|1816.5|637
1628601160000|2021-08-10 13:12:40|1817|1816.5|1814.5|1813.5|1817|1816.5|1814|1813|9300
1628601170000|2021-08-10 13:12:50|1815||1814.5||1815||1814||125
1628601180000|2021-08-10 13:13:00|1815|1814|1815|1814|1815|1814.5|1814.5|1814|3071
1628601200000|2021-08-10 13:13:20|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1312
1628601220000|2021-08-10 13:13:40|1815|1815|1815.5|1814.5|1815.5|1815|1814.5|1814|4786
1628601230000|2021-08-10 13:13:50|1815|1814|1814.5|1813.5|1815|1814.5|1814.5|1813.5|1363
1628601240000|2021-08-10 13:14:00|1814|1813|1812.5|1811|1814|1813|1812.5|1811|1041
1628601250000|2021-08-10 13:14:10|1812|1810.5|1812.5|1810.5|1812.5|1810.5|1811.5|1810|48
1628601260000|2021-08-10 13:14:20|1812|1810|1811|1809.5|1812|1810|1811|1809.5|250
1628601270000|2021-08-10 13:14:30|1811.5|1810|1810|1809|1811.5|1810.5|1810|1809|792
1628601280000|2021-08-10 13:14:40|1810.5|1809.5|1811|1810|1811|1810|1810.5|1809|816
1628601290000|2021-08-10 13:14:50|1811.5||1811||1811.5||1811||238
1628601300000|2021-08-10 13:15:00|1811.5||1811||1811.5||1811||1359
1628601310000|2021-08-10 13:15:10|1811.5|1810.5|1814.5|1813|1814.5|1813|1811.5|1810.5|1587
1628601360000|2021-08-10 13:16:00|1814|1812.5|1812.5|1811|1814|1812.5|1812.5|1811|1194
1628601400000|2021-08-10 13:16:40|1813|1811.5|1814.5|1812.5|1815|1814.5|1813|1811.5|858
1628601420000|2021-08-10 13:17:00|1814|1812|1813.5|1812|1814|1812|1813.5|1812|0
1628601430000|2021-08-10 13:17:10|1814|1812.5|1814.5|1813|1814.5|1813|1814|1812.5|0
1628601450000|2021-08-10 13:17:30||1813.5||1813.5||1813.5||1813.5|0
1628601480000|2021-08-10 13:18:00||1813||1813.5||1813.5||1813|0
1628601500000|2021-08-10 13:18:20|1815|1814|1815|1814|1815|1814|1815|1814|339
1628601520000|2021-08-10 13:18:40||1814.5||1814||1814.5||1814|112
1628601530000|2021-08-10 13:18:50|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1118
1628601570000|2021-08-10 13:19:30|1815|1814|1815|1814|1815|1814.5|1814.5|1814|6481
1628601580000|2021-08-10 13:19:40|1815.5|1814.5|1815|1814|1816|1815.5|1815|1814|6699
1628601590000|2021-08-10 13:19:50|1814.5|1813.5|1814|1813.5|1814.5|1813.5|1814|1813.5|72
1628601600000|2021-08-10 13:20:00|1814.5|1814|1814.5|1813.5|1814.5|1814|1814.5|1813.5|298
1628601610000|2021-08-10 13:20:10|1814|1814|1814|1813|1814.5|1814|1814|1813|619
1628601620000|2021-08-10 13:20:20|1813.5|1812.5|1813|1812.5|1813.5|1812.5|1813|1812.5|452
1628601630000|2021-08-10 13:20:30|1814|1813|1813|1811.5|1814|1813|1813|1811.5|1260
1628601640000|2021-08-10 13:20:40|1812.5|1811|1812.5|1811|1812.5|1811|1812|1811|197
1628601650000|2021-08-10 13:20:50|1812|1810.5|1812.5|1811|1813|1812|1812|1810.5|1892
1628601660000|2021-08-10 13:21:00|1812|1811.5|1813|1812|1813|1812.5|1812|1811.5|1774
1628601670000|2021-08-10 13:21:10|1812.5|1811.5|1813|1811.5|1813|1812|1812.5|1811.5|652
1628601680000|2021-08-10 13:21:20|1812.5|1811|1811.5|1810.5|1812.5|1811|1811.5|1810.5|575
1628601690000|2021-08-10 13:21:30|1812|1811|1812.5|1812|1812.5|1812|1811.5|1811|2636
1628601700000|2021-08-10 13:21:40||1811.5||1811.5||1811.5||1811.5|392
1628601710000|2021-08-10 13:21:50|1812|1811|1812|1811|1812.5|1811.5|1812|1810.5|727
1628601720000|2021-08-10 13:22:00|1811.5|1810.5|1811|1809.5|1811.5|1810.5|1811|1809.5|603
1628601730000|2021-08-10 13:22:10|1810.5|1809|1810.5|1809.5|1810.5|1810|1810.5|1809|7238
1628601740000|2021-08-10 13:22:20|1811|1810|1811|1810|1811|1810|1811|1810|6
1628601750000|2021-08-10 13:22:30|||||||||181
1628601770000|2021-08-10 13:22:50|||||||||320
1628601780000|2021-08-10 13:23:00|1810.5|1810.5|1810.5|1810|1811|1810.5|1810.5|1809.5|852
1628601800000|2021-08-10 13:23:20|1811||1812||1812||1811||163
1628601810000|2021-08-10 13:23:30|1812.5|1810.5|1812.5|1812|1813|1812|1812.5|1810.5|884
1628601850000|2021-08-10 13:24:10|1813|1812.5|1813|1812|1813|1812.5|1813|1812|580
1628601900000|2021-08-10 13:25:00|1812.5|1811.5|1812|1811.5|1812.5|1811.5|1812|1811.5|879
1628601920000|2021-08-10 13:25:20|1811.5|1811|1810|1808.5|1811.5|1811|1810|1808|2822
1628601930000|2021-08-10 13:25:30|1809.5|1808|1808.5|1807.5|1809.5|1808|1808.5|1807.5|515
1628601940000|2021-08-10 13:25:40|1809|1808|1809.5|1808|1811|1809.5|1808.5|1808|2208
1628601950000|2021-08-10 13:25:50|1810|1809|1810|1809|1810|1809|1810|1809|1548
1628601960000|2021-08-10 13:26:00|1811|1809.5|1810|1809|1811|1810|1810|1809|11322
1628601970000|2021-08-10 13:26:10|1809.5|1808.5|1809|1808|1809.5|1808.5|1809|1808|193
1628602000000|2021-08-10 13:26:40||1808.5||1808||1808.5||1808|260
1628602020000|2021-08-10 13:27:00||1808.5||1808.5||1808.5||1808.5|97
1628602040000|2021-08-10 13:27:20|1808.5|1808|1807|1806|1808.5|1808|1807|1805.5|710
1628602060000|2021-08-10 13:27:40|1806.5|1805.5|1805.5|1804.5|1807|1805.5|1805|1803|795
1628602070000|2021-08-10 13:27:50|1806|1805|1806.5|1806|1807.5|1806|1806|1805|1167
1628602080000|2021-08-10 13:28:00|1806|1805.5|1805.5|1804.5|1806|1805.5|1805.5|1804.5|205
1628602090000|2021-08-10 13:28:10|1806||1806||1806||1805.5||0
1628602100000|2021-08-10 13:28:20|||||||||2
1628602150000|2021-08-10 13:29:10|1805.5|1804|1804.5|1802.5|1805.5|1804|1804.5|1802.5|250
1628602180000|2021-08-10 13:29:40|1804|1802|1802.5|1800|1804|1802|1801.5|1800|839
1628602190000|2021-08-10 13:29:50|1801.5|1799.5|1800.5|1799|1801.5|1799.5|1799.5|1798|2737
1628602200000|2021-08-10 13:30:00|1801|1800|1804|1802.5|1804.5|1802.5|1801|1799.5|819
1628602210000|2021-08-10 13:30:10|1803.5|1802|1804|1802.5|1804|1802.5|1803|1802|228
1628602220000|2021-08-10 13:30:20|1803.5|1802|1803.5|1802|1803.5|1802|1803.5|1802|0
1628602240000|2021-08-10 13:30:40||1802.5||1802.5||1802.5||1802.5|0
1628602260000|2021-08-10 13:31:00||1802||1802||1802||1802|0
1628602270000|2021-08-10 13:31:10|1804|1802.5|1806|1803.5|1806|1803.5|1804|1802.5|740
1628602280000|2021-08-10 13:31:20|1805.5||1806||1806||1805.5||0
1628602300000|2021-08-10 13:31:40|1807|1804|1808|1805.5|1808|1805.5|1807|1804|115
1628602310000|2021-08-10 13:31:50|1807.5||1807||1807.5||1807||0
1628602330000|2021-08-10 13:32:10|1807.5|1806|1805|1803.5|1807.5|1806.5|1805|1803.5|877
1628602400000|2021-08-10 13:33:20||1804||1804||1804||1804|0
1628602420000|2021-08-10 13:33:40|1804.5|1803.5|1804|1803|1804.5|1803.5|1804|1803|546
1628602430000|2021-08-10 13:33:50|1804.5|1802.5|1802.5|1801|1804.5|1802.5|1802|1800.5|1239
1628602440000|2021-08-10 13:34:00|1802|1800.5|1802|1800.5|1802|1800.5|1802|1800.5|0
1628602490000|2021-08-10 13:34:50|1802.5|1801|1803|1801.5|1803.5|1802.5|1802.5|1801|1095
1628602500000|2021-08-10 13:35:00|1803.5|1802|1804|1802|1805|1803.5|1803.5|1802|1013
1628602510000|2021-08-10 13:35:10|1804.5|1802.5|1805|1803|1805|1803|1804.5|1802.5|0
1628602530000|2021-08-10 13:35:30|||||||||1
1628602560000|2021-08-10 13:36:00|1805.5|1803.5|1808|1806|1808|1806|1805|1803.5|2417
1628602590000|2021-08-10 13:36:30|1807.5|1805.5|1806.5|1805|1807.5|1805.5|1806|1804.5|2355
1628602600000|2021-08-10 13:36:40|1807|1805.5|1806.5|1805.5|1807|1805.5|1806.5|1805.5|1
1628602620000|2021-08-10 13:37:00|1807|1806|1808|1807|1808|1807|1807|1806|480
1628602640000|2021-08-10 13:37:20|1807.5|1806.5|1807.5|1807|1808|1807|1807|1806.5|212
1628602650000|2021-08-10 13:37:30||1806.5||1806.5||1806.5||1806.5|0
1628602660000|2021-08-10 13:37:40|1808|1807|1809|1807.5|1809|1807.5|1808|1807|455
1628602670000|2021-08-10 13:37:50||1807||1806.5||1807||1806.5|98
1628602680000|2021-08-10 13:38:00||1807||1807||1807||1807|0
1628602690000|2021-08-10 13:38:10|1808.5|1807.5|1809|1807|1809|1807.5|1807.5|1806.5|441
1628602700000|2021-08-10 13:38:20||1807.5||1807.5||1807.5||1807.5|0
1628602730000|2021-08-10 13:38:50|||||||||300
1628602740000|2021-08-10 13:39:00|1808.5|1807|1807|1805.5|1808.5|1807.5|1806.5|1805.5|1175
1628602760000|2021-08-10 13:39:20|1807.5|1806|1809|1806.5|1809|1806.5|1807.5|1806|134
1628602770000|2021-08-10 13:39:30||1807||1807.5||1807.5||1807|0
1628602800000|2021-08-10 13:40:00|1809.5|1808|1810|1808.5|1810|1808.5|1809.5|1808|570
1628602810000|2021-08-10 13:40:10|1809.5|1808|1808.5|1807|1809.5|1808|1808.5|1807|807
1628602840000|2021-08-10 13:40:40|1809|1807.5|1809.5|1807.5|1809.5|1808.5|1809|1807.5|835
1628602860000|2021-08-10 13:41:00|1810|1808|1812|1810.5|1812.5|1810.5|1810|1808|925
1628602900000|2021-08-10 13:41:40|1812.5|1811|1815.5|1814|1816|1814|1812.5|1811|406
1628602910000|2021-08-10 13:41:50|1815|1813.5|1813.5|1812.5|1815|1813.5|1813.5|1812.5|929
1628602930000|2021-08-10 13:42:10|1813|1811.5|1813|1811.5|1813|1811.5|1813|1811.5|594
1628602950000|2021-08-10 13:42:30|1812.5|1811|1812.5|1811|1812.5|1811|1812|1810.5|4706
1628602960000|2021-08-10 13:42:40|1812||1812||1812||1812||0
1628602980000|2021-08-10 13:43:00|1812.5|1811.5|1813.5|1812.5|1813.5|1812.5|1812.5|1811.5|657
1628603020000|2021-08-10 13:43:40|||||||||1
1628603040000|2021-08-10 13:44:00|1813|1813|1811.5|1810.5|1813|1813|1811.5|1810.5|1483
1628603050000|2021-08-10 13:44:10|1811||1811.5||1811.5||1811||0
1628603060000|2021-08-10 13:44:20|1811||1811.5||1811.5||1811||139
1628603070000|2021-08-10 13:44:30|1811|1811|1813|1811.5|1813|1811.5|1811|1811|1508
1628603080000|2021-08-10 13:44:40||1811||1811||1811||1811|28
1628603100000|2021-08-10 13:45:00|||||||||29
1628603120000|2021-08-10 13:45:20|1812.5|1810.5|1813|1811|1813|1811|1811|1810|555
1628603160000|2021-08-10 13:46:00|1812.5|1810.5|1811.5|1810.5|1812.5|1810.5|1811|1810.5|358
1628603190000|2021-08-10 13:46:30|1811|1810|1810|1808.5|1811|1810|1810|1808.5|112
1628603200000|2021-08-10 13:46:40|1810.5|1809|1810.5|1809.5|1810.5|1809.5|1810.5|1809|199
1628603220000|2021-08-10 13:47:00||1809||1809.5||1809.5||1809|5
1628603230000|2021-08-10 13:47:10|1810||1810.5||1810.5||1810||101
1628603250000|2021-08-10 13:47:30|1811|1810|1810.5|1810|1811|1810|1810.5|1810|5
1628603300000|2021-08-10 13:48:20|1811|1810.5|1812|1810|1812|1810.5|1811|1810|1799
1628603310000|2021-08-10 13:48:30||1810.5||1810.5||1810.5||1810.5|0
1628603330000|2021-08-10 13:48:50|1812.5|1811.5|1813.5|1812|1813.5|1812|1812.5|1811.5|226
1628603350000|2021-08-10 13:49:10||1812.5||1812.5||1812.5||1812.5|0
1628603380000|2021-08-10 13:49:40|||||||||123
1628603400000|2021-08-10 13:50:00||1813||1813||1813||1812.5|380
1628603410000|2021-08-10 13:50:10|||||||||11
1628603420000|2021-08-10 13:50:20|1813|1812.5|1813|1812|1813.5|1812.5|1812|1811.5|2249
1628603430000|2021-08-10 13:50:30|1813.5|1812.5|1814.5|1813.5|1814.5|1813.5|1813.5|1812.5|813
1628603440000|2021-08-10 13:50:40|1815|1814|1815.5|1814.5|1815.5|1814.5|1815|1814|377
1628603450000|2021-08-10 13:50:50|1815|1814|1815.5|1814|1815.5|1814|1815|1814|125
1628603460000|2021-08-10 13:51:00|1815|1813.5|1813.5|1812.5|1815|1813.5|1813.5|1812.5|1526
1628603490000|2021-08-10 13:51:30|1813|1812|1813|1812|1813.5|1812|1812.5|1812|740
1628603510000|2021-08-10 13:51:50|||||||||220
1628603550000|2021-08-10 13:52:30|||||||||31
1628603580000|2021-08-10 13:53:00|||||||||189
1628603600000|2021-08-10 13:53:20||1812.5||1812.5||1812.5||1812.5|286
1628603610000|2021-08-10 13:53:30|||||||||271
1628603620000|2021-08-10 13:53:40|1813.5|1813|1813.5|1812.5|1813.5|1813|1813.5|1812.5|283
1628603630000|2021-08-10 13:53:50|1814|1813|1815|1814|1815|1814|1814|1813|934
1628603680000|2021-08-10 13:54:40|1814.5||1815||1815||1814.5||124
1628603690000|2021-08-10 13:54:50|1814.5|1813.5|1813.5|1812.5|1814.5|1813.5|1813.5|1812.5|2341
1628603700000|2021-08-10 13:55:00||1813||1813||1813||1813|0
1628603720000|2021-08-10 13:55:20|1814|1813.5|1815|1814.5|1815|1814.5|1814|1813|1322
1628603730000|2021-08-10 13:55:30|1815.5|1815|1814.5|1813|1817|1815.5|1814|1813|1816
1628603760000|2021-08-10 13:56:00|1814||1814||1814||1814||0
1628603780000|2021-08-10 13:56:20|1813.5|1812.5|1812.5|1811.5|1813.5|1812.5|1812.5|1811|1016
1628603800000|2021-08-10 13:56:40|1813|1812|1815.5|1814|1815.5|1814.5|1813|1812|994
1628603810000|2021-08-10 13:56:50||1814.5||1814.5||1814.5||1814.5|0
1628603820000|2021-08-10 13:57:00||1815||1814.5||1815||1814.5|48
1628603830000|2021-08-10 13:57:10||1815||1815||1815||1815|38
1628603840000|2021-08-10 13:57:20||1814.5||1814.5||1814.5||1814.5|5
1628603850000|2021-08-10 13:57:30|1815|1814|1813|1811.5|1815|1814|1813|1811.5|1188
1628603860000|2021-08-10 13:57:40|1813.5|1812|1814|1813.5|1815.5|1814|1812|1811.5|17254
1628603870000|2021-08-10 13:57:50|1813.5|1813|1811|1809.5|1814|1813|1811|1809.5|3016
1628603880000|2021-08-10 13:58:00|1810|1809|1810|1809|1811|1810|1809.5|1808.5|1448
1628603890000|2021-08-10 13:58:10||1809.5||1809||1809.5||1809|486
1628603900000|2021-08-10 13:58:20|1811|1809.5|1811|1810|1811|1810.5|1810.5|1809.5|911
1628603920000|2021-08-10 13:58:40|1811.5|1810.5|1813|1811.5|1813.5|1812.5|1811.5|1810.5|1188
1628603930000|2021-08-10 13:58:50|1812.5||1812.5||1812.5||1812||203
1628603940000|2021-08-10 13:59:00|1813|1812|1812.5|1812|1813|1812.5|1812.5|1812|224
1628603970000|2021-08-10 13:59:30|1813||1813||1813||1813||0
1628603980000|2021-08-10 13:59:40|1812.5||1812.5||1813||1812.5||662
1628603990000|2021-08-10 13:59:50||1811||1811||1811||1811|1379
1628604000000|2021-08-10 14:00:00|||||||||400
1628604040000|2021-08-10 14:00:40|1812|1810.5|1811.5|1810.5|1812|1811|1811.5|1810.5|344
1628604050000|2021-08-10 14:00:50|||||||||49
1628604060000|2021-08-10 14:01:00|1811|1810|1810|1809.5|1811|1810|1810|1809.5|352
1628604080000|2021-08-10 14:01:20|1810.5|1810|1810.5|1809.5|1810.5|1810|1810.5|1809.5|139
1628604090000|2021-08-10 14:01:30|1810||1810||1810||1810||0
1628604120000|2021-08-10 14:02:00|1809.5|1809|1809|1808|1809.5|1809|1809|1807.5|1148
1628604130000|2021-08-10 14:02:10||1808.5||1808.5||1808.5||1808.5|0
1628604140000|2021-08-10 14:02:20|1808.5|1808|1809|1808|1809|1808|1808.5|1808|289
1628604170000|2021-08-10 14:02:50|1808.5|1807.5|1808.5|1807.5|1809|1808|1808.5|1807.5|455
1628604230000|2021-08-10 14:03:50||1808||1808||1808||1807.5|0
1628604240000|2021-08-10 14:04:00|1808|1807.5|1807.5|1807|1808|1807.5|1807.5|1807|497
1628604250000|2021-08-10 14:04:10|1807|1806.5|1806|1804.5|1807|1806.5|1806|1804.5|497
1628604270000|2021-08-10 14:04:30|1805.5||1805.5||1805.5||1805.5||0
1628604280000|2021-08-10 14:04:40|1806|1805|1807.5|1806.5|1807.5|1806.5|1806|1805|1134
1628604290000|2021-08-10 14:04:50|1808|1807|1809.5|1807.5|1809.5|1807.5|1808|1807|753
1628604300000|2021-08-10 14:05:00|1810|1808|1810|1809.5|1811.5|1811|1810|1808|1274
1628604330000|2021-08-10 14:05:30|1809.5|1809|1808.5|1806.5|1810|1809.5|1808.5|1806.5|1218
1628604340000|2021-08-10 14:05:40||1807||1807||1807||1807|0
1628604350000|2021-08-10 14:05:50||1807.5||1807.5||1807.5||1807.5|0
1628604370000|2021-08-10 14:06:10|1808|1807|1807|1806.5|1808|1807|1807|1806.5|434
1628604380000|2021-08-10 14:06:20|1806.5|1806|1806.5|1805.5|1806.5|1806|1806.5|1805.5|132
1628604400000|2021-08-10 14:06:40|1807|1806|1806.5|1805.5|1807|1806|1806.5|1805.5|29
1628604410000|2021-08-10 14:06:50|1807|1806|1807|1806|1807|1806|1807|1806|179
1628604430000|2021-08-10 14:07:10|1807.5|1806.5|1808|1807|1808.5|1807.5|1807.5|1806.5|1019
1628604440000|2021-08-10 14:07:20|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|76
1628604460000|2021-08-10 14:07:40|||||||||550
1628604470000|2021-08-10 14:07:50||1808||1807.5||1808||1807.5|82
1628604480000|2021-08-10 14:08:00||1808||1808||1808||1808|0
1628604490000|2021-08-10 14:08:10||1807.5||1807.5||1807.5||1807.5|0
1628604500000|2021-08-10 14:08:20|1809|1808|1809|1808|1809|1808|1809|1808|12
1628604530000|2021-08-10 14:08:50|1808.5|1807.5|1808|1807.5|1808.5|1807.5|1808|1807.5|299
1628604550000|2021-08-10 14:09:10|1807.5|1807|1807.5|1807|1807.5|1807|1807.5|1807|512
1628604560000|2021-08-10 14:09:20|1807|1806|1806.5|1806|1807|1806|1806.5|1806|56
1628604580000|2021-08-10 14:09:40|1806|1805.5|1806|1805.5|1806|1805.5|1806|1805.5|342
1628604610000|2021-08-10 14:10:10|||||||||82
1628604630000|2021-08-10 14:10:30|1806.5|1806|1807|1806|1807|1806.5|1806.5|1806|768
1628604640000|2021-08-10 14:10:40|1807.5|1806.5|1808|1807|1808|1807|1807.5|1806.5|637
1628604650000|2021-08-10 14:10:50|1807.5||1808||1808||1807.5||0
1628604670000|2021-08-10 14:11:10|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|637
1628604700000|2021-08-10 14:11:40|1807|1806|1806.5|1806|1807|1806|1806.5|1805.5|155
1628604720000|2021-08-10 14:12:00|1807|1806.5|1807|1806.5|1807|1806.5|1807|1806.5|181
1628604750000|2021-08-10 14:12:30|1806.5|1806|1805.5|1805|1806.5|1806|1805.5|1805|1420
1628604760000|2021-08-10 14:12:40|1805|1804.5|1804.5|1803.5|1805|1804.5|1804.5|1803|219
1628604790000|2021-08-10 14:13:10|1805|1804|1805|1804.5|1805|1804.5|1805|1804|1013
1628604800000|2021-08-10 14:13:20|1805.5|1805|1805.5|1805|1805.5|1805|1805.5|1805|851
1628604820000|2021-08-10 14:13:40|1805|1804.5|1803|1802.5|1805|1804.5|1803|1802|1081
1628604830000|2021-08-10 14:13:50|1802.5|1801.5|1805|1804.5|1805|1804.5|1802.5|1801.5|792
1628604840000|2021-08-10 14:14:00|1804.5|1803.5|1804.5|1803|1804.5|1803.5|1804.5|1802.5|39
1628604900000|2021-08-10 14:15:00||1803.5||1803.5||1803.5||1803.5|0
1628604950000|2021-08-10 14:15:50|||||||||1
1628604970000|2021-08-10 14:16:10|||||||||1
1628604980000|2021-08-10 14:16:20|1805|1804|1805|1804.5|1805|1804.5|1804.5|1803.5|352
1628604990000|2021-08-10 14:16:30|||||||||72
1628605020000|2021-08-10 14:17:00|1804.5|1804|1804.5|1803.5|1804.5|1804|1804.5|1803.5|311
1628605140000|2021-08-10 14:19:00|1804|1803|1803.5|1802.5|1804|1803|1803|1802.5|715
1628605150000|2021-08-10 14:19:10|1803|1803|1803.5|1802.5|1803.5|1803|1803|1802.5|121
1628605200000|2021-08-10 14:20:00|||||||||64
1628605260000|2021-08-10 14:21:00|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|928
1628605270000|2021-08-10 14:21:10|1802|1800.5|1801.5|1800.5|1802|1800.5|1801.5|1800.5|219
1628605280000|2021-08-10 14:21:20||1800||1800||1800||1800|286
1628605290000|2021-08-10 14:21:30||1800.5||1800.5||1800.5||1800.5|0
1628605320000|2021-08-10 14:22:00|1802|1801|1804|1803|1804|1803.5|1802|1800.5|3855
1628605330000|2021-08-10 14:22:10|1804.5|1803.5|1805|1804|1805.5|1804.5|1804.5|1803.5|373
1628605350000|2021-08-10 14:22:30||1804.5||1804.5||1804.5||1804.5|0
1628605370000|2021-08-10 14:22:50|1806|1805|1806.5|1805|1806.5|1805|1806|1805|189
1628605380000|2021-08-10 14:23:00|1807|1805.5|1806.5|1805.5|1807|1805.5|1806.5|1805.5|0
1628605390000|2021-08-10 14:23:10|1807||1806.5||1807||1806.5||0
1628605410000|2021-08-10 14:23:30||1806||1806||1806||1806|7
1628605430000|2021-08-10 14:23:50||1805.5||1805.5||1805.5||1805.5|278
1628605440000|2021-08-10 14:24:00|1806|1805|1805.5|1804.5|1806|1805|1805.5|1804.5|261
1628605460000|2021-08-10 14:24:20|1805||1805.5||1805.5||1805||211
1628605470000|2021-08-10 14:24:30||1805||1805||1805||1805|196
1628605490000|2021-08-10 14:24:50|1806|1805.5|1807.5|1806|1807.5|1806|1806|1805.5|1157
1628605510000|2021-08-10 14:25:10||1806.5||1806.5||1806.5||1806.5|0
1628605570000|2021-08-10 14:26:10|1807||1807||1807||1807||148
1628605580000|2021-08-10 14:26:20|1807.5||1807.5||1807.5||1807.5||138
1628605590000|2021-08-10 14:26:30|1807|1806|1806.5|1805.5|1807|1806|1806.5|1805.5|1056
1628605600000|2021-08-10 14:26:40|1806|1806|1806.5|1806|1807|1806|1806|1805|666
1628605610000|2021-08-10 14:26:50|1807|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806.5|1116
1628605700000|2021-08-10 14:28:20|||||||||94
1628605720000|2021-08-10 14:28:40|1807|1806|1805.5|1805|1807|1806|1805.5|1804.5|1510
1628605780000|2021-08-10 14:29:40|||||||||288
1628605800000|2021-08-10 14:30:00|1805|1804.5|1804.5|1804|1805|1804.5|1804.5|1804|1200
1628605810000|2021-08-10 14:30:10|1804|1803.5|1803|1802.5|1804|1803.5|1803|1802.5|484
1628605820000|2021-08-10 14:30:20|1803.5|1803|1804.5|1804|1804.5|1804|1803.5|1802.5|2591
1628605830000|2021-08-10 14:30:30|1805|1804.5|1805.5|1804.5|1805.5|1804.5|1805|1804.5|2
1628605860000|2021-08-10 14:31:00|1805|1804|1803.5|1803|1805|1804|1803.5|1803|1353
1628605870000|2021-08-10 14:31:10|1804|1802.5|1803|1802|1804|1802.5|1803|1802|113
1628605880000|2021-08-10 14:31:20|1802.5||1802.5||1802.5||1802.5||115
1628605890000|2021-08-10 14:31:30|1802|1801.5|1802|1801|1802|1801.5|1802|1800.5|63
1628605910000|2021-08-10 14:31:50|1802.5|1801.5|1802|1801|1802.5|1802|1802|1801|380
1628605920000|2021-08-10 14:32:00|1802.5|1801.5|1803|1802|1803|1802|1802.5|1801.5|266
1628605950000|2021-08-10 14:32:30|1802.5|1801.5|1802.5|1801.5|1802.5|1802|1802.5|1801.5|702
1628605960000|2021-08-10 14:32:40|1802|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|535
1628605970000|2021-08-10 14:32:50|1802|1801|1802.5|1801.5|1802.5|1801.5|1801.5|1801|547
1628605990000|2021-08-10 14:33:10|||||||||243
1628606000000|2021-08-10 14:33:20||1802||1802||1802||1802|0
1628606020000|2021-08-10 14:33:40|1802|1801.5|1802.5|1801.5|1802.5|1801.5|1802|1801|305
1628606030000|2021-08-10 14:33:50||1802||1802||1802||1802|139
1628606050000|2021-08-10 14:34:10|1803||1803||1803.5||1802.5||523
1628606060000|2021-08-10 14:34:20|1802.5|1801.5|1802.5|1801.5|1802.5|1802|1802.5|1801.5|232
1628606070000|2021-08-10 14:34:30||1802||1802||1802||1802|0
1628606080000|2021-08-10 14:34:40|1803|1801.5|1802|1801.5|1803|1801.5|1802|1801.5|228
1628606090000|2021-08-10 14:34:50|1802.5|1802|1802|1800.5|1802.5|1802|1802|1800.5|866
1628606100000|2021-08-10 14:35:00||1801||1801||1801||1801|0
1628606150000|2021-08-10 14:35:50||1801.5||1801||1801.5||1801|5
1628606160000|2021-08-10 14:36:00|1801.5|1800.5|1801.5|1800|1801.5|1801|1800.5|1800|1222
1628606170000|2021-08-10 14:36:10|1801|1799.5|1800|1799|1801|1799.5|1800|1799|777
1628606180000|2021-08-10 14:36:20|1799.5|1798.5|1799|1798|1799.5|1798.5|1799|1797.5|28
1628606200000|2021-08-10 14:36:40|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798|1284
1628606230000|2021-08-10 14:37:10|1800.5|1799.5|1800|1799|1800.5|1800|1800|1799|1484
1628606250000|2021-08-10 14:37:30|1799.5|1798.5|1799|1797.5|1799.5|1798.5|1799|1797|1120
1628606270000|2021-08-10 14:37:50||1798||1797.5||1798||1797.5|0
1628606280000|2021-08-10 14:38:00||1798||1797.5||1798||1797.5|0
1628606290000|2021-08-10 14:38:10||1798||1798||1798||1798|0
1628606320000|2021-08-10 14:38:40||1798.5||1798.5||1798.5||1798.5|24
1628606330000|2021-08-10 14:38:50|1798.5|1798|1798.5|1798|1799|1798|1798.5|1798|116
1628606340000|2021-08-10 14:39:00|1798|1797.5|1798|1797.5|1798.5|1798|1798|1797.5|682
1628606350000|2021-08-10 14:39:10|1798.5|1798|1800|1798|1800|1799|1798.5|1797.5|1203
1628606360000|2021-08-10 14:39:20||1798.5||1799||1799||1798.5|0
1628606400000|2021-08-10 14:40:00|1800.5|1799.5|1801.5|1800.5|1801.5|1800.5|1800.5|1799|301
1628606420000|2021-08-10 14:40:20||1801||1800.5||1801||1800.5|141
1628606450000|2021-08-10 14:40:50||1801||1801||1801||1801|0
1628606460000|2021-08-10 14:41:00|1800.5|1800.5|1799.5|1798|1800.5|1800.5|1799.5|1798|1695
1628606500000|2021-08-10 14:41:40||1798.5||1798.5||1798.5||1798.5|0
1628606530000|2021-08-10 14:42:10|1799|1799|1799.5|1798.5|1799.5|1799|1799|1798.5|688
1628606540000|2021-08-10 14:42:20|1800|1799|1800.5|1799.5|1800.5|1799.5|1800|1799|527
1628606550000|2021-08-10 14:42:30|||||||||109
1628606560000|2021-08-10 14:42:40|||||||||20
1628606570000|2021-08-10 14:42:50|1800|1799|1799.5|1798.5|1800|1799|1799|1798.5|1242
1628606580000|2021-08-10 14:43:00|1800|1799|1801.5|1800.5|1802|1801|1800|1798.5|2901
1628606620000|2021-08-10 14:43:40|||||||||167
1628606640000|2021-08-10 14:44:00|1802|1801|1802|1801|1802|1801|1802|1801|197
1628606690000|2021-08-10 14:44:50|1802.5|1801.5|1802.5|1801.5|1803|1802|1802.5|1801.5|715
1628606710000|2021-08-10 14:45:10|1802|1801|1801.5|1800.5|1802|1801|1801|1800.5|864
1628606720000|2021-08-10 14:45:20|1801|1800|1800.5|1799.5|1801|1800|1800|1799|1493
1628606760000|2021-08-10 14:46:00|1801|1800|1801|1800.5|1801|1800.5|1801|1800|135
1628606770000|2021-08-10 14:46:10|1801.5|1801|1802.5|1801.5|1802.5|1801.5|1801.5|1801|53
1628606780000|2021-08-10 14:46:20|1803|1802|1803|1802|1803|1802|1803|1802|0
1628606790000|2021-08-10 14:46:30|1803.5||1803||1803.5||1803||0
1628606800000|2021-08-10 14:46:40|1803.5|1802.5|1804|1803|1804|1803|1803.5|1802.5|33
1628606820000|2021-08-10 14:47:00|1804.5|1803.5|1800.5|1799|1804.5|1804|1800.5|1799|5999
1628606830000|2021-08-10 14:47:10|1801|1799.5|1800.5|1799.5|1801|1800|1800|1799|533
1628606850000|2021-08-10 14:47:30|1801||1800.5||1801||1800.5||0
1628606860000|2021-08-10 14:47:40|1801|1800|1801|1800|1801|1800|1801|1800|6
1628606870000|2021-08-10 14:47:50|1801.5|1800.5|1802|1800.5|1802|1800.5|1801|1800.5|576
1628606900000|2021-08-10 14:48:20|1802.5|1801|1803|1801.5|1803|1801.5|1802.5|1801|0
1628606910000|2021-08-10 14:48:30|1802.5|1802|1802.5|1801.5|1802.5|1802|1802.5|1801.5|125
1628606920000|2021-08-10 14:48:40||1802||1801.5||1802||1801.5|0
1628606940000|2021-08-10 14:49:00|1803|1802|1803.5|1802|1803.5|1802|1803|1802|98
1628606980000|2021-08-10 14:49:40|1803|1802.5|1803|1802.5|1803.5|1802.5|1803|1802.5|177
1628606990000|2021-08-10 14:49:50|1802.5|1802|1802|1801.5|1802.5|1802|1802|1801.5|1157
1628607000000|2021-08-10 14:50:00|1801.5|1801|1800.5|1800|1801.5|1801|1800.5|1800|1237
1628607010000|2021-08-10 14:50:10|1800|1799.5|1799.5|1799|1800.5|1799.5|1799.5|1799|650
1628607030000|2021-08-10 14:50:30|1799|1798.5|1799|1798.5|1799|1798.5|1799|1798|341
1628607040000|2021-08-10 14:50:40||1798||1798||1798||1798|181
1628607050000|2021-08-10 14:50:50|1799.5||1799||1799.5||1799||125
1628607060000|2021-08-10 14:51:00|1798.5|1797.5|1798|1796.5|1798.5|1797.5|1798|1796|416
1628607070000|2021-08-10 14:51:10||1797||1797||1797||1797|11
1628607080000|2021-08-10 14:51:20||1796.5||1797||1797||1796.5|58
1628607100000|2021-08-10 14:51:40|1797.5|1796.5|1797|1796|1797.5|1797|1797|1795.5|323
1628607130000|2021-08-10 14:52:10|1796.5||1796.5||1797||1796.5||197
1628607140000|2021-08-10 14:52:20|||||||||148
1628607150000|2021-08-10 14:52:30|||||||||46
1628607160000|2021-08-10 14:52:40|1797||1796.5||1797||1796.5||1027
1628607170000|2021-08-10 14:52:50|1796|1795.5|1796|1795|1796|1795.5|1796|1795|525
1628607200000|2021-08-10 14:53:20|||||||||97
1628607250000|2021-08-10 14:54:10|1795.5|1794.5|1794.5|1793.5|1795.5|1794.5|1794|1793.5|1799
1628607260000|2021-08-10 14:54:20|||||||||211
1628607270000|2021-08-10 14:54:30|1795.5|1794|1795|1794.5|1795.5|1794.5|1795|1794|1157
1628607340000|2021-08-10 14:55:40|||||||||8
1628607360000|2021-08-10 14:56:00|||||||||10
1628607390000|2021-08-10 14:56:30|||||||||15
1628607400000|2021-08-10 14:56:40|1795.5|1795|1796|1795|1796|1795|1795.5|1795|486
1628607410000|2021-08-10 14:56:50|1796.5||1796||1796.5||1796||267
1628607420000|2021-08-10 14:57:00|1795.5|1794.5|1794.5|1794|1795.5|1794.5|1794.5|1794|1418
1628607430000|2021-08-10 14:57:10|1794|1793.5|1794|1793.5|1794|1793.5|1794|1793.5|441
1628607440000|2021-08-10 14:57:20|1793.5|1793|1793.5|1793|1794|1793.5|1793.5|1793|295
1628607470000|2021-08-10 14:57:50|1793|1792.5|1793|1792.5|1793|1792.5|1793|1792.5|360
1628607480000|2021-08-10 14:58:00||1792||1792||1792||1791.5|353
1628607550000|2021-08-10 14:59:10|1793.5|1792.5|1793|1792|1793.5|1792.5|1793|1792|858
1628607560000|2021-08-10 14:59:20|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|405
1628607570000|2021-08-10 14:59:30|1794|1793|1794|1793.5|1794.5|1793.5|1793.5|1793|5662
1628607590000|2021-08-10 14:59:50|1794.5||1794||1794.5||1794||312
1628607600000|2021-08-10 15:00:00|1793|1793|1791.5|1790.5|1793|1793|1791.5|1790.5|2385
1628607620000|2021-08-10 15:00:20|||||||||691
1628607630000|2021-08-10 15:00:30|1791|1790|1790.5|1789.5|1791|1790|1790|1789.5|757
1628607650000|2021-08-10 15:00:50|||||||||1
1628607690000|2021-08-10 15:01:30||1790||1790||1790||1790|203
1628607700000|2021-08-10 15:01:40|||||||||186
1628607710000|2021-08-10 15:01:50|1791||1791||1791||1791||10
1628607730000|2021-08-10 15:02:10|1790.5|1790.5|1791|1790|1791|1790.5|1790.5|1790|1073
1628607750000|2021-08-10 15:02:30|1790.5|1789.5|1790|1789.5|1790.5|1789.5|1790|1789.5|927
1628607760000|2021-08-10 15:02:40|1789.5|1789|1789.5|1788.5|1790|1789.5|1789.5|1788.5|1765
1628607770000|2021-08-10 15:02:50|||||||||147
1628607800000|2021-08-10 15:03:20|||||||||5063
1628607810000|2021-08-10 15:03:30|1790|1789|1791|1790|1791|1790|1790|1789|1673
1628607820000|2021-08-10 15:03:40||1790.5||1790.5||1790.5||1790.5|79
1628607830000|2021-08-10 15:03:50|1791.5|1791|1791.5|1791|1791.5|1791|1791.5|1790.5|267
1628607870000|2021-08-10 15:04:30|1792.5|1791.5|1792.5|1791|1792.5|1791.5|1792|1791|150
1628607900000|2021-08-10 15:05:00||1791.5||1791.5||1791.5||1791.5|82
1628607960000|2021-08-10 15:06:00|1792|1792|1791.5|1791|1792.5|1792|1791.5|1791|1134
1628607970000|2021-08-10 15:06:10|||||||||49
1628608000000|2021-08-10 15:06:40|||||||||154
1628608010000|2021-08-10 15:06:50|1792|1791.5|1792|1791.5|1792|1791.5|1792|1791.5|671
1628608030000|2021-08-10 15:07:10|||||||||1001
1628608040000|2021-08-10 15:07:20|||||||||38
1628608060000|2021-08-10 15:07:40|1791.5|1791|1791.5|1791|1791.5|1791|1791.5|1791|684
1628608120000|2021-08-10 15:08:40|||||||||119
1628608130000|2021-08-10 15:08:50|1791|1790.5|1791|1790.5|1791.5|1791|1791|1790.5|1669
1628608140000|2021-08-10 15:09:00|1791.5|1791|1791.5|1790.5|1791.5|1791|1791|1790.5|592
1628608170000|2021-08-10 15:09:30|||||||||1002
1628608190000|2021-08-10 15:09:50|1791|1790|1791|1790|1791|1790.5|1791|1790|1316
1628608200000|2021-08-10 15:10:00|||||||||417
1628608270000|2021-08-10 15:11:10|1790.5|1789.5|1790|1789|1791|1789.5|1789.5|1789|3232
1628608290000|2021-08-10 15:11:30|1789.5||1790||1790||1789.5||0
1628608300000|2021-08-10 15:11:40|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789.5|1788.5|776
1628608310000|2021-08-10 15:11:50|1790|1789|1790|1789|1790|1789|1790|1789|456
1628608350000|2021-08-10 15:12:30|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789|1788.5|781
1628608360000|2021-08-10 15:12:40|||||||||1000
1628608380000|2021-08-10 15:13:00|1789|1788|1788.5|1788|1789|1788.5|1788.5|1788|850
1628608390000|2021-08-10 15:13:10|1789||1789||1789||1789||295
1628608410000|2021-08-10 15:13:30|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789|1788.5|809
1628608420000|2021-08-10 15:13:40|1789||1789.5||1789.5||1789||10
1628608440000|2021-08-10 15:14:00|||||||||1111
1628608500000|2021-08-10 15:15:00|1790|1788.5|1790|1788.5|1790|1788.5|1789|1788|76
1628608510000|2021-08-10 15:15:10|1789.5|1788|1789.5|1788|1789.5|1788|1789.5|1788|0
1628608520000|2021-08-10 15:15:20|1790|1788.5|1789.5|1788|1790|1788.5|1789.5|1788|0
1628608530000|2021-08-10 15:15:30|1790|1788.5|1790|1788.5|1790|1788.5|1790|1788.5|0
1628608550000|2021-08-10 15:15:50|1789.5|1788|1789.5|1788|1789.5|1788|1789.5|1788|0
1628608560000|2021-08-10 15:16:00|1789|1788.5|1789.5|1788|1790|1788.5|1789|1788|6
1628608580000|2021-08-10 15:16:20|1790|1788.5|1793|1791.5|1793|1791.5|1790|1788.5|542
1628608590000|2021-08-10 15:16:30|1792.5|1791|1792.5|1791|1793|1791.5|1792.5|1791|55
1628608600000|2021-08-10 15:16:40|1793|1791.5|1793|1791.5|1793|1791.5|1792.5|1791|0
1628608610000|2021-08-10 15:16:50|1792.5||1792.5||1792.5||1792.5||0
1628608620000|2021-08-10 15:17:00|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|0
1628608640000|2021-08-10 15:17:20|1793|1792|1793|1791.5|1793.5|1792|1793|1791.5|0
1628608650000|2021-08-10 15:17:30|1792.5|1791|1792.5|1791|1793|1791.5|1792.5|1791|27
1628608670000|2021-08-10 15:17:50|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|0
1628608680000|2021-08-10 15:18:00|1792.5|1791|1792.5|1791|1792.5|1791|1792.5|1791|0
1628608700000|2021-08-10 15:18:20|1793|1791.5|1793|1791.5|1793|1791.5|1792.5|1791|0
1628608710000|2021-08-10 15:18:30|1792.5|1791|1791|1790|1793|1791.5|1791|1790|318
1628608720000|2021-08-10 15:18:40|1791.5|1790.5|1791|1790|1791.5|1790.5|1791|1790|0
1628608740000|2021-08-10 15:19:00|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|0
1628608750000|2021-08-10 15:19:10|1791|1790|1791|1790|1791|1790|1791|1790|0
1628608770000|2021-08-10 15:19:30|1791.5|1790.5|1791|1790|1791.5|1790.5|1791|1790|0
1628608780000|2021-08-10 15:19:40|1791.5|1790.5|1792|1790.5|1792|1790.5|1791.5|1790.5|0
1628608830000|2021-08-10 15:20:30|1791.5|1790|1791.5|1790|1791.5|1790|1791.5|1790|0
1628608840000|2021-08-10 15:20:40|1792|1790.5|1791.5|1790|1792|1790.5|1791.5|1790|0
1628608850000|2021-08-10 15:20:50|1792|1790.5|1791.5|1790|1792|1790.5|1791|1790|0
1628608860000|2021-08-10 15:21:00|1792|1790.5|1792|1790.5|1792|1790.5|1791.5|1790|0
1628608870000|2021-08-10 15:21:10|1791.5|1790|1791|1790|1791.5|1790.5|1791|1790|126
1628608890000|2021-08-10 15:21:30|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791|1789.5|0
1628608920000|2021-08-10 15:22:00|1791|1790|1791.5|1790.5|1791.5|1790.5|1791|1790|0
1628608950000|2021-08-10 15:22:30|1791|1790|1791|1790|1791|1790|1791|1790|0
1628608960000|2021-08-10 15:22:40|1792|1791|1792|1790.5|1792|1791|1791.5|1790|126
1628608970000|2021-08-10 15:22:50|1791|1790|1791.5|1790|1791.5|1790.5|1791|1790|0
1628608980000|2021-08-10 15:23:00|1792|1790.5|1791.5|1790.5|1792|1791|1791.5|1790.5|0
1628609000000|2021-08-10 15:23:20|1792|1791|1792|1791|1792|1791|1791.5|1790.5|16
1628609010000|2021-08-10 15:23:30|1791.5|1790.5|1792|1791|1792|1791|1791.5|1790.5|0
1628609020000|2021-08-10 15:23:40|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|0
1628609040000|2021-08-10 15:24:00|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1791|0
1628609050000|2021-08-10 15:24:10|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1791|0
1628609080000|2021-08-10 15:24:40|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1791|0
1628609100000|2021-08-10 15:25:00|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1790.5|0
1628609110000|2021-08-10 15:25:10|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|0
1628609120000|2021-08-10 15:25:20|1792|1791|1792|1791|1792.5|1791.5|1792|1791|0
1628609130000|2021-08-10 15:25:30|1793|1791.5|1792.5|1791|1793|1791.5|1792.5|1791|20
1628609140000|2021-08-10 15:25:40|1793|1792|1793|1792|1793.5|1792.5|1792.5|1791.5|4
1628609150000|2021-08-10 15:25:50|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|0
1628609160000|2021-08-10 15:26:00|1793|1792|1793|1792|1793|1792|1793|1792|0
1628609180000|2021-08-10 15:26:20|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|0
1628609190000|2021-08-10 15:26:30|1793|1791|1792.5|1791.5|1793|1791.5|1791.5|1790.5|218
1628609210000|2021-08-10 15:26:50|1792|1791|1792.5|1791.5|1792.5|1791.5|1792|1791|0
1628609220000|2021-08-10 15:27:00|1792|1791|1791.5|1790.5|1792|1791|1791.5|1790.5|0
1628609230000|2021-08-10 15:27:10|1792|1791|1791.5|1790.5|1792|1791|1791.5|1790.5|0
1628609240000|2021-08-10 15:27:20|1792|1791|1792.5|1791|1792.5|1791|1792|1791|0
1628609270000|2021-08-10 15:27:50|1792|1790.5|1792|1790.5|1792.5|1791|1792|1790.5|0
1628609280000|2021-08-10 15:28:00|1792.5|1791|1792.5|1791.5|1792.5|1791.5|1792.5|1791|0
1628609290000|2021-08-10 15:28:10|1793|1792|1793|1792|1793|1792|1792.5|1791.5|9
1628609300000|2021-08-10 15:28:20|1792.5|1791.5|1792.5|1791.5|1793|1792|1792.5|1791.5|0
1628609310000|2021-08-10 15:28:30|1793|1792|1793|1792|1793|1792|1793|1792|0
1628609320000|2021-08-10 15:28:40|1792.5|1791.5|1793|1792|1793|1792|1792.5|1791.5|0
1628609330000|2021-08-10 15:28:50|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|0
1628609340000|2021-08-10 15:29:00|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|0
1628609350000|2021-08-10 15:29:10|1793|1792|1793.5|1792|1793.5|1792|1793|1791.5|33
1628609360000|2021-08-10 15:29:20|1793|1791.5|1793.5|1792|1793.5|1792|1793|1791.5|0
1628609370000|2021-08-10 15:29:30|1793|1791.5|1793|1791.5|1793.5|1792|1793|1791.5|11
1628609380000|2021-08-10 15:29:40|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|0
1628609390000|2021-08-10 15:29:50|1793|1791.5|1793.5|1792|1793.5|1792|1793|1791.5|0
1628665220000|2021-08-11 07:00:20|1798.5|1786.5|1796.5|1790.5|1798.5|1790.5|1796.5|1786.5|0
1628665230000|2021-08-11 07:00:30|1796||1796||1796||1796||283
1628665240000|2021-08-11 07:00:40|1796.5||1796.5||1796.5||1796.5||127
1628665260000|2021-08-11 07:01:00|1797|1791|1799.5|1794|1800|1794|1797|1791|676
1628665270000|2021-08-11 07:01:10|1800|1794.5|1799|1796|1806|1800|1799|1794.5|7891
1628665280000|2021-08-11 07:01:20|1798.5||1799.5||1799.5||1798||0
1628665300000|2021-08-11 07:01:40|1799|1795.5|1798|1791|1799|1795.5|1798|1791|653
1628665310000|2021-08-11 07:01:50|||||||||8
1628665320000|2021-08-11 07:02:00|1797.5|1791.5|1797|1791.5|1798|1791.5|1797|1791.5|0
1628665350000|2021-08-11 07:02:30|1796.5||1795||1796.5||1795||86
1628665360000|2021-08-11 07:02:40|1794.5|1790.5|1794|1788.5|1794.5|1790.5|1794|1787|592
1628665380000|2021-08-11 07:03:00|1793.5|1788|1788|1781.5|1793.5|1788|1784.5|1779|2018
1628665390000|2021-08-11 07:03:10|1787.5|1782|1787|1782|1787.5|1782|1787|1782|186
1628665400000|2021-08-11 07:03:20||1782.5||1783||1783||1782.5|0
1628665410000|2021-08-11 07:03:30|1788.5|1782|1785|1782|1788.5|1782|1785|1782|257
1628665420000|2021-08-11 07:03:40||1780.5||1780.5||1780.5||1780.5|82
1628665430000|2021-08-11 07:03:50|1785.5|1781|1784.5|1781|1785.5|1781|1784.5|1780.5|42
1628665440000|2021-08-11 07:04:00|1784|1780.5|1783.5|1780.5|1784|1780.5|1783.5|1780.5|12
1628665450000|2021-08-11 07:04:10|1785.5|1781|1787.5|1783|1788|1783|1785.5|1781|106
1628665490000|2021-08-11 07:04:50|1788.5|1783.5|1788.5|1783.5|1789|1783.5|1788|1783.5|66
1628665500000|2021-08-11 07:05:00|1789||1789||1789||1789||0
1628665510000|2021-08-11 07:05:10|||||||||750
1628665540000|2021-08-11 07:05:40|1788.5|1784|1795|1790.5|1795.5|1790.5|1788.5|1784|213
1628665550000|2021-08-11 07:05:50|1795.5|1791|1795|1790.5|1795.5|1791|1795|1790.5|0
1628665560000|2021-08-11 07:06:00|1795.5|1791|1796.5|1792|1796.5|1792|1795|1791|0
1628665570000|2021-08-11 07:06:10|1796||1796||1796.5||1796||0
1628665580000|2021-08-11 07:06:20|1796.5||1796||1796.5||1796||0
1628665590000|2021-08-11 07:06:30|1795.5||1795.5||1796||1794.5||10
1628665600000|2021-08-11 07:06:40|1795||1795||1795.5||1795||0
1628665610000|2021-08-11 07:06:50|||||||||9
1628665620000|2021-08-11 07:07:00|1796|1792.5|1797|1793|1797|1794|1795|1792.5|640
1628665660000|2021-08-11 07:07:40|||||||||4
1628665670000|2021-08-11 07:07:50|1797.5|1793.5|1800|1797|1800|1797|1797.5|1793.5|816
1628665680000|2021-08-11 07:08:00|1801|1797.5|1800|1798|1801|1798|1800|1797.5|479
1628665690000|2021-08-11 07:08:10|1799.5|1797.5|1799.5|1797.5|1799.5|1797.5|1799.5|1797.5|639
1628665700000|2021-08-11 07:08:20|||||||||10
1628665710000|2021-08-11 07:08:30|||||||||1373
1628665720000|2021-08-11 07:08:40|1800|1798|1800|1798|1800|1798|1800|1798|0
1628665730000|2021-08-11 07:08:50|1799.5|1797.5|1799|1797.5|1800|1797.5|1798.5|1797.5|191
1628665740000|2021-08-11 07:09:00|1798.5|1797|1799|1796.5|1799|1797|1798.5|1796.5|1090
1628665770000|2021-08-11 07:09:30|||||||||300
1628665780000|2021-08-11 07:09:40||1797||1797||1797||1797|0
1628665790000|2021-08-11 07:09:50|1798.5|1796.5|1799|1797|1799|1797|1798|1796.5|230
1628665800000|2021-08-11 07:10:00||1796.5||1797||1797||1796.5|0
1628665810000|2021-08-11 07:10:10||1796.5||1797||1797||1796.5|0
1628665820000|2021-08-11 07:10:20||1796.5||1796.5||1796.5||1796.5|0
1628665840000|2021-08-11 07:10:40|1798.5||1798.5||1798.5||1798.5||0
1628665870000|2021-08-11 07:11:10||1797||1796.5||1797||1796.5|0
1628665880000|2021-08-11 07:11:20|1799|1797|1799.5|1798|1799.5|1798|1799|1797|245
1628665890000|2021-08-11 07:11:30|1800||1800||1800||1800||0
1628665960000|2021-08-11 07:12:40|1801|1798.5|1800|1799|1801|1800|1800|1798.5|4257
1628665980000|2021-08-11 07:13:00|1799.5|1798|1797|1795.5|1799.5|1798|1797|1795.5|900
1628665990000|2021-08-11 07:13:10|||||||||250
1628666000000|2021-08-11 07:13:20||1795||1795||1795||1795|210
1628666010000|2021-08-11 07:13:30|||||||||1
1628666070000|2021-08-11 07:14:30||1795.5||1795.5||1795.5||1795.5|0
1628666080000|2021-08-11 07:14:40|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1628666110000|2021-08-11 07:15:10|1797|1795.5|1797|1796|1797|1796|1797|1795.5|9
1628666130000|2021-08-11 07:15:30|||||||||199
1628666140000|2021-08-11 07:15:40|1796.5|1795.5|1794.5|1792.5|1796.5|1795.5|1794.5|1792|1391
1628666150000|2021-08-11 07:15:50|1794|1792|1794|1792|1794|1792|1793.5|1791.5|0
1628666160000|2021-08-11 07:16:00|1793.5|1791.5|1793.5|1791.5|1793.5|1791.5|1793.5|1791.5|0
1628666170000|2021-08-11 07:16:10|1794|1792|1794|1792|1794|1792|1794|1792|0
1628666190000|2021-08-11 07:16:30|1795|1792.5|1794.5|1793.5|1795|1793.5|1794|1792|464
1628666200000|2021-08-11 07:16:40|1795||1795||1795||1795||0
1628666240000|2021-08-11 07:17:20|1796|1794|1799|1797|1799|1797|1795|1794|1026
1628666250000|2021-08-11 07:17:30|1798.5|1797.5|1798.5|1797|1798.5|1797.5|1798.5|1797|183
1628666260000|2021-08-11 07:17:40|1798|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796.5|322
1628666280000|2021-08-11 07:18:00|1798||1798.5||1798.5||1798||12
1628666290000|2021-08-11 07:18:10|1798||1798||1798||1798||0
1628666300000|2021-08-11 07:18:20|1798.5|1797|1799.5|1797.5|1800|1797.5|1798.5|1797|367
1628666310000|2021-08-11 07:18:30|1800|1798|1800|1799.5|1801|1799.5|1800|1798|3865
1628666320000|2021-08-11 07:18:40|1800.5||1800||1800.5||1800||793
1628666330000|2021-08-11 07:18:50|1800.5|1800|1800|1799.5|1800.5|1800|1800|1799.5|696
1628666340000|2021-08-11 07:19:00|1799.5|1799|1800|1798.5|1800|1799|1799.5|1798|479
1628666360000|2021-08-11 07:19:20|||||||||2
1628666380000|2021-08-11 07:19:40|1799.5|1799|1800|1799|1801.5|1800|1799.5|1799|2183
1628666390000|2021-08-11 07:19:50||1798.5||1798.5||1798.5||1798.5|6
1628666400000|2021-08-11 07:20:00|||||||||11
1628666530000|2021-08-11 07:22:10|1799.5|1798|1798.5|1797|1799.5|1798|1797.5|1796|2472
1628666540000|2021-08-11 07:22:20|1799|1797.5|1801.5|1799.5|1802|1800.5|1799|1797|13671
1628666550000|2021-08-11 07:22:30|1802|1800|1799.5|1799|1802|1800|1799.5|1799|1858
1628666560000|2021-08-11 07:22:40|1800|1798|1800|1799|1801|1800|1800|1798|2645
1628666600000|2021-08-11 07:23:20|1799.5||1799.5||1799.5||1799.5||0
1628666610000|2021-08-11 07:23:30||1798.5||1799||1799||1798.5|181
1628666620000|2021-08-11 07:23:40|1800|1800|1799.5|1799|1801|1800.5|1799.5|1799|4755
1628666630000|2021-08-11 07:23:50|1800|1799.5|1800|1799|1801.5|1800|1800|1799|2465
1628666640000|2021-08-11 07:24:00|1799.5|1798.5|1796.5|1795|1800|1798.5|1795|1794|2647
1628666650000|2021-08-11 07:24:10|1798|1795.5|1800|1798.5|1800|1798.5|1798|1795.5|14
1628666670000|2021-08-11 07:24:30|1799.5||1799.5||1799.5||1799.5||0
1628666680000|2021-08-11 07:24:40|1800||1800||1800||1800||6080
1628666690000|2021-08-11 07:24:50||1799||1799||1799||1799|0
1628666700000|2021-08-11 07:25:00|1799.5|1798.5|1797.5|1795.5|1799.5|1798.5|1796.5|1795|1537
1628666710000|2021-08-11 07:25:10|1797||1797||1797||1797||0
1628666730000|2021-08-11 07:25:30|1797.5|1796|1798.5|1796.5|1798.5|1796.5|1797.5|1796|80
1628666760000|2021-08-11 07:26:00|1799|1797|1799.5|1798|1800|1798.5|1799|1797|718
1628666830000|2021-08-11 07:27:10|1799|1797.5|1796.5|1795|1799.5|1797.5|1796.5|1795|681
1628666840000|2021-08-11 07:27:20|1797||1796.5||1797||1796.5||0
1628666850000|2021-08-11 07:27:30|1797||1797||1797||1797||0
1628666860000|2021-08-11 07:27:40|1796.5||1796.5||1796.5||1796.5||0
1628666870000|2021-08-11 07:27:50||1794.5||1794.5||1794.5||1794.5|270
1628666890000|2021-08-11 07:28:10|1796|1794|1794.5|1793|1796|1794|1794|1792.5|258
1628666940000|2021-08-11 07:29:00|1795|1793.5|1795|1794|1795|1794|1795|1793.5|76
1628666960000|2021-08-11 07:29:20|1795.5|1794.5|1797|1794.5|1797|1794.5|1795.5|1794.5|298
1628666970000|2021-08-11 07:29:30|1796.5||1797||1797||1796.5||0
1628666980000|2021-08-11 07:29:40|||||||||59
1628666990000|2021-08-11 07:29:50|||||||||6
1628667000000|2021-08-11 07:30:00|1796.5||1796.5||1796.5||1795.5||15
1628667020000|2021-08-11 07:30:20|1796|1794|1795.5|1794|1796|1794|1795|1794|404
1628667040000|2021-08-11 07:30:40|1795|1793|1795|1793.5|1795|1793.5|1794.5|1793|376
1628667050000|2021-08-11 07:30:50|1795.5||1795.5||1795.5||1795.5||346
1628667080000|2021-08-11 07:31:20|1796|1794|1796|1794.5|1796|1794.5|1795.5|1794|78
1628667090000|2021-08-11 07:31:30||1795||1795||1795||1795|0
1628667100000|2021-08-11 07:31:40||1795.5||1795||1795.5||1795|0
1628667110000|2021-08-11 07:31:50|1796.5|1795.5|1797|1795.5|1797|1795.5|1796|1795.5|47
1628667120000|2021-08-11 07:32:00|1797.5|1796|1800|1799|1801|1799.5|1797.5|1796|13462
1628667130000|2021-08-11 07:32:10|1799.5|1799.5|1798|1796.5|1801|1799.5|1798|1796.5|1513
1628667140000|2021-08-11 07:32:20||1795.5||1795.5||1795.5||1795.5|7
1628667150000|2021-08-11 07:32:30|1797|1794.5|1796.5|1795|1797|1795|1796.5|1794.5|0
1628667170000|2021-08-11 07:32:50|1797||1797||1797||1797||0
1628667240000|2021-08-11 07:34:00|1796.5||1796.5||1796.5||1796.5||0
1628667250000|2021-08-11 07:34:10|1797|1795.5|1795|1793|1797|1796|1795|1792.5|951
1628667260000|2021-08-11 07:34:20|1795.5|1793.5|1796|1795|1796.5|1795|1795.5|1793.5|144
1628667270000|2021-08-11 07:34:30|1795.5|1794.5|1796|1794.5|1796|1794.5|1795.5|1794.5|125
1628667280000|2021-08-11 07:34:40|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1628667300000|2021-08-11 07:35:00|1797|1795.5|1797|1796|1797|1796|1797|1795.5|17
1628667320000|2021-08-11 07:35:20|1797.5||1798||1798||1797.5||311
1628667330000|2021-08-11 07:35:30||1796.5||1796||1796.5||1796|0
1628667350000|2021-08-11 07:35:50|1798.5|1796.5|1798.5|1797|1798.5|1797.5|1798.5|1796.5|533
1628667360000|2021-08-11 07:36:00|||||||||55
1628667380000|2021-08-11 07:36:20|||||||||100
1628667390000|2021-08-11 07:36:30|1798|1796.5|1796.5|1794|1798.5|1796.5|1796.5|1794|1092
1628667400000|2021-08-11 07:36:40|1795.5||1795.5||1795.5||1795.5||0
1628667420000|2021-08-11 07:37:00|1796.5|1794.5|1796.5|1795.5|1796.5|1795.5|1796.5|1794.5|20
1628667460000|2021-08-11 07:37:40|1797|1796|1798|1796|1798|1796|1797|1796|30
1628667490000|2021-08-11 07:38:10|1797.5|1795.5|1797.5|1796|1797.5|1796|1797.5|1795.5|0
1628667500000|2021-08-11 07:38:20||1795.5||1795.5||1795.5||1795.5|0
1628667520000|2021-08-11 07:38:40||1796||1796||1796||1796|0
1628667550000|2021-08-11 07:39:10|1798|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796.5|0
1628667560000|2021-08-11 07:39:20|1798|1797|1798.5|1797.5|1799|1797.5|1798|1797|162
1628667580000|2021-08-11 07:39:40|1798|1797|1797.5|1796|1798|1797|1797|1796|669
1628667590000|2021-08-11 07:39:50|||||||||101
1628667600000|2021-08-11 07:40:00|1797|1795.5|1796.5|1794.5|1797|1795.5|1796.5|1794.5|121
1628667610000|2021-08-11 07:40:10||1795||1795||1795||1795|0
1628667620000|2021-08-11 07:40:20||1794.5||1795||1795||1794.5|0
1628667640000|2021-08-11 07:40:40||1794.5||1794.5||1794.5||1794.5|0
1628667650000|2021-08-11 07:40:50|1796|1794|1793.5|1791.5|1796|1794|1793.5|1791|2211
1628667660000|2021-08-11 07:41:00||1791||1791||1791.5||1791|0
1628667670000|2021-08-11 07:41:10||1791.5||1791.5||1791.5||1791.5|0
1628667700000|2021-08-11 07:41:40|1794.5|1792|1795|1792|1795|1792|1794|1792|290
1628667710000|2021-08-11 07:41:50|1795.5|1792.5|1795|1793.5|1795.5|1793.5|1795|1792.5|0
1628667720000|2021-08-11 07:42:00|1795.5||1795.5||1795.5||1795.5||0
1628667730000|2021-08-11 07:42:10|1795||1795||1795||1795||0
1628667760000|2021-08-11 07:42:40|1795.5|1794|1797|1794.5|1797|1794.5|1795.5|1794|127
1628667830000|2021-08-11 07:43:50|1796.5||1796||1796.5||1796||169
1628667840000|2021-08-11 07:44:00|1796.5||1796||1796.5||1796||0
1628667890000|2021-08-11 07:44:50|1796.5|1795|1797|1795.5|1797|1795.5|1796.5|1795|0
1628667910000|2021-08-11 07:45:10|1796.5|1796|1796|1794.5|1797|1796|1796|1794.5|750
1628667940000|2021-08-11 07:45:40|1796.5|1795|1797.5|1795|1797.5|1795|1796.5|1795|375
1628668010000|2021-08-11 07:46:50|1797||1797.5||1797.5||1797||55
1628668050000|2021-08-11 07:47:30|||||||||100
1628668070000|2021-08-11 07:47:50|1797||1797||1797||1797||261
1628668080000|2021-08-11 07:48:00|||||||||140
1628668100000|2021-08-11 07:48:20|1797.5||1797.5||1797.5||1797.5||1
1628668130000|2021-08-11 07:48:50|1798|1795.5|1799.5|1798|1800|1798|1798|1795.5|2192
1628668140000|2021-08-11 07:49:00|1800|1798.5|1800|1799|1800|1799|1800|1798.5|13
1628668190000|2021-08-11 07:49:50||1798.5||1799||1799||1798.5|6
1628668200000|2021-08-11 07:50:00|||||||||113
1628668210000|2021-08-11 07:50:10|1800.5|1799.5|1799.5|1798|1802|1800|1799.5|1798|7433
1628668230000|2021-08-11 07:50:30|1800|1798.5|1799.5|1798|1800|1798.5|1799.5|1798|0
1628668240000|2021-08-11 07:50:40|1800||1799.5||1800||1799.5||0
1628668260000|2021-08-11 07:51:00|1800|1798.5|1800|1799.5|1802|1800|1800|1798.5|3443
1628668270000|2021-08-11 07:51:10|1800.5||1800||1800.5||1800||16
1628668300000|2021-08-11 07:51:40|1799.5|1798.5|1797.5|1796.5|1799.5|1798.5|1797.5|1795.5|1849
1628668310000|2021-08-11 07:51:50|||||||||173
1628668320000|2021-08-11 07:52:00|1798|1797|1797.5|1796.5|1798.5|1797|1797.5|1796.5|3967
1628668340000|2021-08-11 07:52:20|||||||||444
1628668370000|2021-08-11 07:52:50|1798.5|1797|1799.5|1797|1799.5|1797|1798.5|1797|49
1628668390000|2021-08-11 07:53:10|1800|1797.5|1800|1798|1800|1798|1800|1797.5|0
1628668420000|2021-08-11 07:53:40|||||||||276
1628668440000|2021-08-11 07:54:00|1799.5||1800||1800||1799.5||0
1628668450000|2021-08-11 07:54:10|1799.5||1799.5||1799.5||1799.5||0
1628668510000|2021-08-11 07:55:10|1799|1797.5|1799|1797.5|1799.5|1797.5|1799|1797.5|0
1628668520000|2021-08-11 07:55:20|1798.5||1798.5||1798.5||1798.5||0
1628668530000|2021-08-11 07:55:30|1799||1799||1799||1799||1
1628668540000|2021-08-11 07:55:40||1798||1798||1798||1798|0
1628668550000|2021-08-11 07:55:50|1799.5||1799.5||1799.5||1799.5||77
1628668590000|2021-08-11 07:56:30|1799||1799.5||1799.5||1799||0
1628668650000|2021-08-11 07:57:30|1800|1798.5|1800.5|1798.5|1802|1799.5|1800|1798.5|1041
1628668680000|2021-08-11 07:58:00|1800||1800||1800.5||1800||0
1628668730000|2021-08-11 07:58:50|1799.5||1799.5||1800||1799.5||0
1628668750000|2021-08-11 07:59:10|1800|1799|1800|1798.5|1800|1799|1800|1798.5|26
1628668790000|2021-08-11 07:59:50|||||||||7
1628668810000|2021-08-11 08:00:10|1799.5|1798|1799|1797|1799.5|1798|1798.5|1797|1139
1628668840000|2021-08-11 08:00:40|||||||||5
1628668920000|2021-08-11 08:02:00|1799.5|1797.5|1799|1797|1800|1799|1799|1797|337
1628668930000|2021-08-11 08:02:10|1799.5||1799||1799.5||1799||0
1628669020000|2021-08-11 08:03:40||1797.5||1797||1797.5||1797|47
1628669070000|2021-08-11 08:04:30||1797.5||1797.5||1798||1797|78
1628669120000|2021-08-11 08:05:20|1798.5|1797|1798|1797|1798.5|1797|1798|1797|146
1628669130000|2021-08-11 08:05:30|1798.5||1798||1798.5||1798||7
1628669160000|2021-08-11 08:06:00|1797.5|1797.5|1797.5|1796.5|1797.5|1797.5|1797.5|1796|603
1628669190000|2021-08-11 08:06:30|1797|1796|1795|1793.5|1797.5|1796|1795|1793|1306
1628669220000|2021-08-11 08:07:00|1795.5|1794|1795.5|1794.5|1795.5|1794.5|1795.5|1794|152
1628669240000|2021-08-11 08:07:20|1795|1794|1795|1794|1795|1794|1795|1794|0
1628669250000|2021-08-11 08:07:30|1795.5|1794.5|1796|1794.5|1796|1794.5|1795.5|1794.5|24
1628669280000|2021-08-11 08:08:00|1796.5|1795|1798.5|1796.5|1798.5|1796.5|1796.5|1795|521
1628669290000|2021-08-11 08:08:10|||||||||26
1628669350000|2021-08-11 08:09:10|1798|1796|1796.5|1795|1798|1796|1796.5|1795|751
1628669360000|2021-08-11 08:09:20|1795.5|1794.5|1796.5|1795|1796.5|1795|1794.5|1793.5|731
1628669370000|2021-08-11 08:09:30||1794.5||1794.5||1794.5||1794|0
1628669390000|2021-08-11 08:09:50|||||||||7
1628669400000|2021-08-11 08:10:00|1796||1795.5||1796||1795.5||0
1628669410000|2021-08-11 08:10:10||1793.5||1793.5||1793.5||1793.5|32
1628669420000|2021-08-11 08:10:20|1795|1792.5|1793.5|1792|1795|1792.5|1793.5|1792|167
1628669460000|2021-08-11 08:11:00|1794|1792.5|1796|1793.5|1796|1793.5|1794|1792.5|359
1628669470000|2021-08-11 08:11:10|1795.5||1796||1796||1795.5||0
1628669480000|2021-08-11 08:11:20|1795.5||1795.5||1795.5||1795.5||0
1628669500000|2021-08-11 08:11:40|||||||||338
1628669580000|2021-08-11 08:13:00|1795|1794|1796|1794.5|1796|1794.5|1795|1794|311
1628669640000|2021-08-11 08:14:00|1796.5|1795|1797.5|1796.5|1798|1796.5|1796.5|1795|515
1628669650000|2021-08-11 08:14:10|1798|1797|1798.5|1797|1798.5|1797|1798|1796.5|0
1628669710000|2021-08-11 08:15:10|1799|1797.5|1798.5|1797.5|1799|1797.5|1798.5|1797|0
1628669750000|2021-08-11 08:15:50|1798||1798.5||1798.5||1798||39
1628669760000|2021-08-11 08:16:00|1799|1798|1799|1798|1799|1798|1799|1798|0
1628669770000|2021-08-11 08:16:10|1799.5||1799.5||1799.5||1799.5||0
1628669780000|2021-08-11 08:16:20|1798.5||1799.5||1799.5||1798.5||11
1628669790000|2021-08-11 08:16:30|||||||||1831
1628669810000|2021-08-11 08:16:50|||||||||15
1628669850000|2021-08-11 08:17:30||1798.5||1798.5||1798.5||1798|0
1628669870000|2021-08-11 08:17:50|1799|1798|1799|1797.5|1799.5|1798|1798.5|1797.5|1724
1628669880000|2021-08-11 08:18:00|1798.5|1797|1797.5|1796.5|1798.5|1797|1797.5|1796.5|307
1628669890000|2021-08-11 08:18:10|||||||||5
1628669950000|2021-08-11 08:19:10|||||||||140
1628669960000|2021-08-11 08:19:20|1797|1796|1796.5|1794.5|1797.5|1796|1796|1794.5|989
1628669990000|2021-08-11 08:19:50|||||||||6
1628670000000|2021-08-11 08:20:00|1797|1795.5|1798.5|1797|1798.5|1797|1797|1795.5|1402
1628670010000|2021-08-11 08:20:10||1797.5||1797||1797.5||1797|0
1628670050000|2021-08-11 08:20:50|||||||||80
1628670080000|2021-08-11 08:21:20|1798|1796.5|1797.5|1796|1798|1796.5|1797.5|1796|301
1628670120000|2021-08-11 08:22:00|1797|1795.5|1796.5|1794.5|1797|1795.5|1796.5|1794.5|231
1628670130000|2021-08-11 08:22:10||1795||1794.5||1795||1794.5|0
1628670190000|2021-08-11 08:23:10||1795||1795||1795||1795|140
1628670210000|2021-08-11 08:23:30||1794.5||1794.5||1794.5||1794.5|0
1628670250000|2021-08-11 08:24:10||1795||1795||1795||1795|0
1628670260000|2021-08-11 08:24:20||1794.5||1794.5||1794.5||1794.5|0
1628670270000|2021-08-11 08:24:30|||||||||60
1628670280000|2021-08-11 08:24:40|1796|1793.5|1795.5|1794.5|1796|1794.5|1794.5|1793|756
1628670300000|2021-08-11 08:25:00|1796|1795|1796|1795|1796|1795.5|1796|1795|412
1628670320000|2021-08-11 08:25:20|1795.5||1796||1796||1795.5||19
1628670330000|2021-08-11 08:25:30|||||||||250
1628670360000|2021-08-11 08:26:00|||||||||49
1628670400000|2021-08-11 08:26:40||1795.5||1795||1795.5||1795|0
1628670410000|2021-08-11 08:26:50|1796.5|1795.5|1797.5|1795.5|1797.5|1795.5|1796.5|1795.5|155
1628670500000|2021-08-11 08:28:20|1797|1795|1796.5|1795|1797.5|1795|1796|1795|25
1628670540000|2021-08-11 08:29:00|1796||1796||1796||1796||0
1628670580000|2021-08-11 08:29:40|1795.5|1794.5|1795|1794|1795.5|1794.5|1795|1794|1002
1628670590000|2021-08-11 08:29:50|1794.5|1793.5|1793.5|1792|1794.5|1793.5|1793.5|1792|805
1628670600000|2021-08-11 08:30:00|1793||1793||1793||1793||140
1628670610000|2021-08-11 08:30:10|1792.5|1791.5|1793|1792|1793|1792|1792.5|1791|125
1628670620000|2021-08-11 08:30:20|1793.5|1792.5|1794|1793|1794|1793|1793.5|1792.5|251
1628670630000|2021-08-11 08:30:30|1794.5|1793.5|1794|1793|1794.5|1793.5|1794|1793|16
1628670640000|2021-08-11 08:30:40|1794.5|1793.5|1794.5|1794|1794.5|1794|1794.5|1793.5|69
1628670650000|2021-08-11 08:30:50||1793.5||1793.5||1793.5||1793.5|0
1628670750000|2021-08-11 08:32:30||1794||1794||1794||1793.5|0
1628670780000|2021-08-11 08:33:00|||||||||70
1628670790000|2021-08-11 08:33:10|||||||||170
1628670800000|2021-08-11 08:33:20|||||||||12
1628670850000|2021-08-11 08:34:10|1795|1793.5|1793.5|1793|1795|1793.5|1793|1792|1241
1628670900000|2021-08-11 08:35:00|1793|1792|1793|1791.5|1793|1792|1793|1791.5|10
1628670960000|2021-08-11 08:36:00|1792.5|1792|1792.5|1791.5|1792.5|1792.5|1792|1790.5|290
1628671000000|2021-08-11 08:36:40|1792|1791|1790|1789|1792|1791|1790|1789|100
1628671010000|2021-08-11 08:36:50|1790.5|1789.5|1791.5|1790.5|1791.5|1791|1790.5|1789.5|146
1628671020000|2021-08-11 08:37:00|1792.5|1791|1793.5|1792.5|1793.5|1792.5|1792.5|1791|21
1628671030000|2021-08-11 08:37:10|1794||1794||1794||1793.5||0
1628671050000|2021-08-11 08:37:30|1793.5|1792|1792.5|1791.5|1793.5|1792|1792|1790.5|402
1628671090000|2021-08-11 08:38:10|1792||1792||1792||1792||0
1628671100000|2021-08-11 08:38:20|||||||||17
1628671120000|2021-08-11 08:38:40|||||||||50
1628671140000|2021-08-11 08:39:00|1792.5||1792.5||1792.5||1792.5||0
1628671150000|2021-08-11 08:39:10|1792||1792||1792||1792||0
1628671180000|2021-08-11 08:39:40|1792.5||1792.5||1792.5||1792.5||13
1628671190000|2021-08-11 08:39:50|||||||||9
1628671220000|2021-08-11 08:40:20|1793|1792|1793.5|1792.5|1793.5|1792.5|1793|1791.5|438
1628671250000|2021-08-11 08:40:50|1793||1793||1793||1793||0
1628671290000|2021-08-11 08:41:30|1793.5||1793.5||1793.5||1793.5||26
1628671300000|2021-08-11 08:41:40|1794|1793|1794|1793.5|1794|1793.5|1794|1793|57
1628671320000|2021-08-11 08:42:00|1794.5|1793|1793.5|1792.5|1794.5|1793|1792.5|1791.5|822
1628671350000|2021-08-11 08:42:30|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|726
1628671360000|2021-08-11 08:42:40|||||||||8
1628671390000|2021-08-11 08:43:10|1792||1792.5||1792.5||1792||890
1628671400000|2021-08-11 08:43:20|1793||1793||1793||1793||0
1628671480000|2021-08-11 08:44:40|1792.5|1792|1792.5|1791.5|1793|1792.5|1792.5|1791.5|348
1628671500000|2021-08-11 08:45:00|||||||||240
1628671560000|2021-08-11 08:46:00|1793|1792|1793|1792|1793|1792|1793|1792|102
1628671590000|2021-08-11 08:46:30||1792.5||1792.5||1792.5||1792.5|58
1628671620000|2021-08-11 08:47:00|||||||||23
1628671630000|2021-08-11 08:47:10|||||||||100
1628671640000|2021-08-11 08:47:20|||||||||8
1628671740000|2021-08-11 08:49:00|||||||||10
1628671750000|2021-08-11 08:49:10|1792.5|1792|1792.5|1792|1792.5|1792|1792.5|1792|175
1628671790000|2021-08-11 08:49:50|||||||||9
1628671840000|2021-08-11 08:50:40|1792|1791.5|1792|1791|1792|1791.5|1792|1791|1712
1628671860000|2021-08-11 08:51:00||1791.5||1791||1791.5||1791|0
1628671960000|2021-08-11 08:52:40|||||||||115
1628671980000|2021-08-11 08:53:00|1792.5|1791.5|1793|1792.5|1793.5|1792.5|1792|1791|2011
1628672030000|2021-08-11 08:53:50|1792.5|1792|1792|1791.5|1792.5|1792|1792|1791.5|240
1628672040000|2021-08-11 08:54:00|1792.5||1792||1792.5||1792||185
1628672050000|2021-08-11 08:54:10|||||||||33
1628672080000|2021-08-11 08:54:40|1792.5|1792.5|1794|1793|1794|1793|1792.5|1792.5|753
1628672110000|2021-08-11 08:55:10|||||||||198
1628672160000|2021-08-11 08:56:00||1793.5||1793||1793.5||1793|158
1628672180000|2021-08-11 08:56:20|1794.5|1793.5|1796|1795|1796.5|1795|1794.5|1793|442
1628672240000|2021-08-11 08:57:20|1795.5|1794.5|1794.5|1793|1795.5|1794.5|1794|1793|853
1628672250000|2021-08-11 08:57:30|1794|1793.5|1794|1793|1794|1793.5|1794|1793|0
1628672270000|2021-08-11 08:57:50||1793.5||1793||1793.5||1793|2
1628672330000|2021-08-11 08:58:50||1793.5||1793||1793.5||1793|0
1628672340000|2021-08-11 08:59:00|1793.5|1792.5|1792|1791.5|1793.5|1792.5|1792|1791.5|1684
1628672350000|2021-08-11 08:59:10|1791.5|1791|1791.5|1791|1792|1791.5|1791.5|1791|208
1628672360000|2021-08-11 08:59:20|||||||||81
1628672370000|2021-08-11 08:59:30|||||||||4
1628672390000|2021-08-11 08:59:50|1792||1792||1792||1792||645
1628672400000|2021-08-11 09:00:00||1791.5||1791.5||1791.5||1791.5|201
1628672450000|2021-08-11 09:00:50||1791||1791||1791||1791|234
1628672460000|2021-08-11 09:01:00|||||||||2
1628672470000|2021-08-11 09:01:10|||||||||10
1628672500000|2021-08-11 09:01:40||1791.5||1791||1791.5||1791|35
1628672520000|2021-08-11 09:02:00|||||||||23
1628672550000|2021-08-11 09:02:30||1791.5||1791.5||1791.5||1791.5|0
1628672580000|2021-08-11 09:03:00|1792.5||1792||1792.5||1792||1987
1628672590000|2021-08-11 09:03:10||1791||1791||1791||1791|62
1628672600000|2021-08-11 09:03:20|||||||||97
1628672630000|2021-08-11 09:03:50|||||||||206
1628672640000|2021-08-11 09:04:00|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791|358
1628672700000|2021-08-11 09:05:00|1793|1792|1795|1794|1795|1794|1793|1792|577
1628672710000|2021-08-11 09:05:10|1795.5||1795.5||1796||1795.5||190
1628672760000|2021-08-11 09:06:00|||||||||58
1628672940000|2021-08-11 09:09:00|1796|1794.5|1796.5|1796|1797|1796|1796|1794|2351
1628672950000|2021-08-11 09:09:10|||||||||272
1628672960000|2021-08-11 09:09:20|1797|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796.5|262
1628672970000|2021-08-11 09:09:30|1797|1796|1796.5|1796|1797|1796|1796.5|1796|473
1628672980000|2021-08-11 09:09:40|1796|1795.5|1796|1795|1796|1795.5|1796|1794|1506
1628672990000|2021-08-11 09:09:50|||||||||9
1628673000000|2021-08-11 09:10:00|1796.5|1795.5|1797.5|1796.5|1797.5|1796.5|1796.5|1795.5|912
1628673010000|2021-08-11 09:10:10|||||||||24
1628673070000|2021-08-11 09:11:10|||||||||5
1628673120000|2021-08-11 09:12:00|1798||1797.5||1798||1797.5||183
1628673170000|2021-08-11 09:12:50|1798|1797|1798|1797.5|1798.5|1797.5|1798|1797|363
1628673190000|2021-08-11 09:13:10|1797.5|1797|1797.5|1796.5|1797.5|1797|1797|1796.5|1627
1628673210000|2021-08-11 09:13:30||1797||1796.5||1797||1796.5|0
1628673260000|2021-08-11 09:14:20|1797|1796|1795.5|1794.5|1797|1796|1795|1794|1660
1628673270000|2021-08-11 09:14:30|1795||1795||1795||1795||0
1628673280000|2021-08-11 09:14:40|1795.5||1795.5||1795.5||1795.5||0
1628673300000|2021-08-11 09:15:00|||||||||84
1628673350000|2021-08-11 09:15:50|||||||||450
1628673360000|2021-08-11 09:16:00|1796|1795|1795|1794.5|1797|1796.5|1795|1794.5|940
1628673380000|2021-08-11 09:16:20|1794.5|1794|1794.5|1793.5|1794.5|1794|1794.5|1793|203
1628673390000|2021-08-11 09:16:30||1794||1793.5||1794||1793.5|0
1628673430000|2021-08-11 09:17:10|1794|1793|1792.5|1791.5|1794|1793|1792.5|1791|375
1628673440000|2021-08-11 09:17:20||1792||1792||1792||1792|0
1628673460000|2021-08-11 09:17:40|1793||1793||1793||1792.5||106
1628673470000|2021-08-11 09:17:50||1792.5||1792.5||1792.5||1792.5|0
1628673490000|2021-08-11 09:18:10|||||||||100
1628673500000|2021-08-11 09:18:20|1793.5|1793|1794.5|1793.5|1795|1793.5|1793.5|1793|135
1628673510000|2021-08-11 09:18:30||1794||1793.5||1794||1793.5|125
1628673520000|2021-08-11 09:18:40|1794||1794||1794||1794||0
1628673550000|2021-08-11 09:19:10|1793.5|1793|1793.5|1792|1794|1793|1793.5|1792|609
1628673560000|2021-08-11 09:19:20|||||||||55
1628673580000|2021-08-11 09:19:40|||||||||42
1628673590000|2021-08-11 09:19:50|||||||||23
1628673600000|2021-08-11 09:20:00||1792.5||1792.5||1792.5||1792.5|0
1628673620000|2021-08-11 09:20:20|1794|1793|1794|1793|1794|1793|1794|1793|57
1628673630000|2021-08-11 09:20:30|1794.5|1793.5|1794.5|1793.5|1796|1795|1794.5|1793|959
1628673640000|2021-08-11 09:20:40|1795|1794|1795|1794|1795|1794|1795|1794|0
1628673690000|2021-08-11 09:21:30||1794.5||1794||1794.5||1794|100
1628673710000|2021-08-11 09:21:50|||||||||500
1628673730000|2021-08-11 09:22:10|||||||||1
1628673760000|2021-08-11 09:22:40|||||||||1
1628673810000|2021-08-11 09:23:30|1795.5|1794.5|1795.5|1794|1795.5|1794.5|1795|1794|50
1628673820000|2021-08-11 09:23:40||1794.5||1794.5||1794.5||1794.5|0
1628673830000|2021-08-11 09:23:50|1795|1795|1795|1794.5|1795|1795|1794.5|1794|690
1628673850000|2021-08-11 09:24:10|1795.5|1795|1797|1795.5|1797|1796|1795.5|1795|321
1628673900000|2021-08-11 09:25:00|1796.5||1796.5||1796.5||1796.5||0
1628673940000|2021-08-11 09:25:40|||||||||300
1628673960000|2021-08-11 09:26:00|1796||1796||1796||1796||610
1628674000000|2021-08-11 09:26:40|1796.5|1796|1796|1795.5|1796.5|1796|1796|1795.5|477
1628674020000|2021-08-11 09:27:00|||||||||5
1628674050000|2021-08-11 09:27:30|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|111
1628674080000|2021-08-11 09:28:00|1797|1795.5|1796.5|1795.5|1797|1795.5|1796.5|1795.5|260
1628674090000|2021-08-11 09:28:10||1796||1796||1796||1796|0
1628674110000|2021-08-11 09:28:30|1797|1796.5|1798|1797.5|1798.5|1798|1797|1796.5|1453
1628674120000|2021-08-11 09:28:40|1798.5|1798|1798.5|1797.5|1799|1798|1798.5|1797.5|568
1628674130000|2021-08-11 09:28:50||1798||1798||1798||1798|3
1628674140000|2021-08-11 09:29:00|||||||||48
1628674180000|2021-08-11 09:29:40|1799||1799||1799||1799||28
1628674190000|2021-08-11 09:29:50|||||||||26
1628674220000|2021-08-11 09:30:20||1798.5||1798.5||1798.5||1798.5|343
1628674230000|2021-08-11 09:30:30|1799.5|1798|1798|1797|1799.5|1798|1798|1797|1083
1628674240000|2021-08-11 09:30:40|1798.5|1796.5|1797.5|1796|1798.5|1796.5|1797.5|1796|125
1628674280000|2021-08-11 09:31:20|1797|1796.5|1796|1795|1797|1796.5|1796|1795|482
1628674320000|2021-08-11 09:32:00|1796.5|1795.5|1798|1797|1798|1797|1796.5|1795.5|85
1628674360000|2021-08-11 09:32:40|||||||||5
1628674380000|2021-08-11 09:33:00|1798.5|1797.5|1799|1798.5|1799|1798.5|1798.5|1797.5|454
1628674390000|2021-08-11 09:33:10||1798||1798||1798||1798|150
1628674450000|2021-08-11 09:34:10|1798.5|1798.5|1799|1798|1799|1798.5|1798.5|1798|153
1628674460000|2021-08-11 09:34:20||1798.5||1798.5||1798.5||1798.5|0
1628674480000|2021-08-11 09:34:40|||||||||1
1628674520000|2021-08-11 09:35:20|||||||||14
1628674530000|2021-08-11 09:35:30|||||||||41
1628674550000|2021-08-11 09:35:50|||||||||54
1628674560000|2021-08-11 09:36:00|1798.5|1798|1798.5|1797.5|1798.5|1798|1798.5|1797.5|455
1628674570000|2021-08-11 09:36:10|||||||||27
1628674580000|2021-08-11 09:36:20|1798|1797|1798.5|1797.5|1798.5|1797.5|1797.5|1797|977
1628674590000|2021-08-11 09:36:30||1797||1797||1797||1797|122
1628674600000|2021-08-11 09:36:40|1798|1796.5|1797|1796|1798|1796.5|1796.5|1796|882
1628674610000|2021-08-11 09:36:50|1796.5|1795.5|1796|1795.5|1796.5|1795.5|1796|1795.5|182
1628674620000|2021-08-11 09:37:00|1796.5|1796|1798|1796.5|1798|1797|1796.5|1795.5|918
1628674640000|2021-08-11 09:37:20|1797.5||1797.5||1797.5||1797.5||100
1628674650000|2021-08-11 09:37:30|1798|1797|1797.5|1796.5|1798|1797|1797|1796.5|225
1628674670000|2021-08-11 09:37:50|1798|1797|1798|1797|1798|1797|1798|1797|24
1628674740000|2021-08-11 09:39:00|1797.5||1797.5||1797.5||1797.5||0
1628674750000|2021-08-11 09:39:10|1797|1796.5|1796.5|1795.5|1797|1796.5|1796.5|1795.5|1073
1628674770000|2021-08-11 09:39:30||1796||1796||1796||1796|0
1628674790000|2021-08-11 09:39:50|||||||||6
1628674800000|2021-08-11 09:40:00|1797|1795.5|1796.5|1795.5|1797|1795.5|1796.5|1795.5|82
1628674810000|2021-08-11 09:40:10||1796||1796||1796||1796|0
1628674830000|2021-08-11 09:40:30|1797|1796.5|1797|1796|1797|1796.5|1796.5|1796|137
1628674840000|2021-08-11 09:40:40||1796.5||1796.5||1796.5||1796|22
1628674870000|2021-08-11 09:41:10|||||||||82
1628674930000|2021-08-11 09:42:10|1796.5|1795.5|1796.5|1796|1796.5|1796|1796.5|1795.5|168
1628674950000|2021-08-11 09:42:30|1797||1797||1797||1796.5||95
1628675030000|2021-08-11 09:43:50|||||||||10
1628675050000|2021-08-11 09:44:10|1796.5|1796.5|1796|1795.5|1796.5|1796.5|1796|1795|1130
1628675070000|2021-08-11 09:44:30|1796.5|1796|1797|1796|1797|1796|1796.5|1796|600
1628675100000|2021-08-11 09:45:00|1796.5||1796.5||1796.5||1796.5||6
1628675110000|2021-08-11 09:45:10|1797||1797||1797||1797||0
1628675160000|2021-08-11 09:46:00|1797.5|1796.5|1797.5|1797|1797.5|1797|1797|1796.5|94
1628675170000|2021-08-11 09:46:10|1798|1797.5|1799|1797.5|1799|1797.5|1798|1797.5|115
1628675180000|2021-08-11 09:46:20|||||||||285
1628675220000|2021-08-11 09:47:00|1799.5|1798|1800|1798.5|1800|1798.5|1799.5|1798|17
1628675230000|2021-08-11 09:47:10|1799.5||1799.5||1799.5||1799.5||0
1628675260000|2021-08-11 09:47:40|1800|1799|1799.5|1798.5|1800.5|1800|1799.5|1798.5|1780
1628675350000|2021-08-11 09:49:10|1799||1799||1799||1799||6
1628675390000|2021-08-11 09:49:50|||||||||47
1628675410000|2021-08-11 09:50:10|1799.5|1799|1800|1799|1800|1799|1799.5|1799|356
1628675420000|2021-08-11 09:50:20||1799.5||1799.5||1799.5||1799.5|1034
1628675450000|2021-08-11 09:50:50|1800.5|1800|1800.5|1800|1801|1800|1800|1799.5|720
1628675470000|2021-08-11 09:51:10|1800|1799.5|1800.5|1800|1800.5|1800|1800|1799.5|297
1628675520000|2021-08-11 09:52:00|1801|1800.5|1806.5|1805|1806.5|1805|1801|1800.5|6450
1628675530000|2021-08-11 09:52:10|||||||||102
1628675570000|2021-08-11 09:52:50|||||||||3
1628675590000|2021-08-11 09:53:10|1806|1804.5|1804.5|1803.5|1806|1804.5|1804.5|1803.5|557
1628675620000|2021-08-11 09:53:40|||||||||4
1628675640000|2021-08-11 09:54:00|1805|1804|1804.5|1803.5|1805|1804|1804.5|1803.5|115
1628675650000|2021-08-11 09:54:10|1805|1804|1805.5|1805|1805.5|1805|1805|1804|23
1628675660000|2021-08-11 09:54:20|1806||1806||1806||1806||0
1628675710000|2021-08-11 09:55:10||1805.5||1805.5||1805.5||1805.5|16
1628675720000|2021-08-11 09:55:20|1806.5|1806|1808|1806.5|1808|1806.5|1806.5|1806|567
1628675740000|2021-08-11 09:55:40|||||||||1000
1628675760000|2021-08-11 09:56:00|1809|1807.5|1809|1807.5|1809.5|1807.5|1807.5|1807|670
1628675790000|2021-08-11 09:56:30|1808.5|1807|1808|1807|1808.5|1807|1808|1807|184
1628675810000|2021-08-11 09:56:50|1807.5|1806.5|1809.5|1808|1809.5|1808|1807|1806.5|1499
1628675830000|2021-08-11 09:57:10|||||||||3
1628675860000|2021-08-11 09:57:40|1809|1807.5|1809|1807.5|1809|1807.5|1807.5|1807|1824
1628675890000|2021-08-11 09:58:10|1809.5|1808|1809.5|1808.5|1809.5|1808.5|1809.5|1808|312
1628675900000|2021-08-11 09:58:20|1810|1809|1810.5|1809.5|1811|1809.5|1810|1808.5|567
1628675910000|2021-08-11 09:58:30|1811|1810|1810|1809.5|1811.5|1810|1810|1809.5|756
1628675930000|2021-08-11 09:58:50|||||||||100
1628675940000|2021-08-11 09:59:00|1809.5|1809|1809.5|1808.5|1810|1809|1809.5|1808.5|831
1628675950000|2021-08-11 09:59:10|1810|1809|1810|1809|1810|1809|1810|1809|0
1628675960000|2021-08-11 09:59:20|1809.5|1809.5|1809|1808.5|1809.5|1809.5|1809|1808.5|619
1628675980000|2021-08-11 09:59:40|||||||||100
1628675990000|2021-08-11 09:59:50|1809.5|1809|1809.5|1809|1809.5|1809|1809.5|1809|74
1628676000000|2021-08-11 10:00:00|1810||1810.5||1811||1810||10
1628676020000|2021-08-11 10:00:20|||||||||6648
1628676040000|2021-08-11 10:00:40|1811|1809.5|1811|1810|1811|1810|1810.5|1809.5|392
1628676050000|2021-08-11 10:00:50|1811.5|1810.5|1813.5|1812|1813.5|1813|1811|1810.5|548
1628676060000|2021-08-11 10:01:00|1813|1813|1814.5|1813.5|1814.5|1813.5|1812.5|1811.5|1257
1628676070000|2021-08-11 10:01:10|1815|1814.5|1816|1815|1816|1815|1814.5|1814.5|581
1628676080000|2021-08-11 10:01:20|1815.5|1814.5|1814.5|1813.5|1815.5|1814.5|1814.5|1812.5|2814
1628676090000|2021-08-11 10:01:30|1814|1814|1814.5|1814|1815|1814|1814|1813.5|561
1628676100000|2021-08-11 10:01:40|1815|1813.5|1813.5|1813|1815|1813.5|1813.5|1812.5|1094
1628676110000|2021-08-11 10:01:50|1813|1812.5|1812|1810|1813|1812.5|1811.5|1810|332
1628676120000|2021-08-11 10:02:00|1811.5||1811.5||1811.5||1811.5||0
1628676160000|2021-08-11 10:02:40|||||||||58
1628676190000|2021-08-11 10:03:10|1812|1810.5|1813|1812|1813|1812|1812|1810.5|1025
1628676210000|2021-08-11 10:03:30|||||||||2
1628676220000|2021-08-11 10:03:40|||||||||555
1628676240000|2021-08-11 10:04:00|1812.5|1811.5|1810.5|1810|1813|1812|1810.5|1810|673
1628676250000|2021-08-11 10:04:10|||||||||208
1628676260000|2021-08-11 10:04:20|1811||1811.5||1811.5||1810.5||77
1628676270000|2021-08-11 10:04:30|||||||||1
1628676320000|2021-08-11 10:05:20||1810.5||1810.5||1810.5||1810.5|2
1628676330000|2021-08-11 10:05:30|1812|1811|1814.5|1813|1814.5|1814|1812|1811|943
1628676340000|2021-08-11 10:05:40|1814|1812.5|1811.5|1810.5|1814.5|1812.5|1810.5|1809.5|9738
1628676350000|2021-08-11 10:05:50||1811||1810.5||1811||1810.5|0
1628676370000|2021-08-11 10:06:10|1811|1810|1809.5|1808|1811|1810|1809.5|1807|1445
1628676390000|2021-08-11 10:06:30|||||||||1
1628676400000|2021-08-11 10:06:40|||||||||16
1628676410000|2021-08-11 10:06:50|||||||||6
1628676420000|2021-08-11 10:07:00|1811|1808.5|1810.5|1808.5|1811|1808.5|1810.5|1808.5|89
1628676440000|2021-08-11 10:07:20|||||||||141
1628676450000|2021-08-11 10:07:30|||||||||120
1628676480000|2021-08-11 10:08:00|||||||||116
1628676490000|2021-08-11 10:08:10|1810|1809|1812|1810|1812|1810|1810|1809|173
1628676500000|2021-08-11 10:08:20|||||||||224
1628676520000|2021-08-11 10:08:40|1812.5||1812||1812.5||1812||108
1628676540000|2021-08-11 10:09:00|1813|1811|1813|1811.5|1813|1811.5|1813|1811|36
1628676560000|2021-08-11 10:09:20|||||||||78
1628676570000|2021-08-11 10:09:30|1812.5|1811|1811.5|1811|1813|1811.5|1811.5|1810|856
1628676580000|2021-08-11 10:09:40|||||||||359
1628676590000|2021-08-11 10:09:50|1812||1812||1812||1812||80
1628676600000|2021-08-11 10:10:00|1811.5|1810|1811.5|1810|1811.5|1810|1811|1810|299
1628676620000|2021-08-11 10:10:20|1811|1809.5|1810|1809|1811|1809.5|1809.5|1808.5|1089
1628676630000|2021-08-11 10:10:30|1809.5|1808.5|1807.5|1807|1809.5|1808.5|1807.5|1807|987
1628676640000|2021-08-11 10:10:40|1808|1807.5|1808.5|1807.5|1808.5|1807.5|1808|1807|627
1628676650000|2021-08-11 10:10:50|1808|1808|1808|1807.5|1808.5|1808|1808|1807.5|546
1628676660000|2021-08-11 10:11:00|1808.5|1807|1808|1807|1808.5|1807|1808|1807|2725
1628676700000|2021-08-11 10:11:40|1808.5|1807.5|1808|1807.5|1809|1808.5|1808|1807.5|2713
1628676710000|2021-08-11 10:11:50|1807.5|1807|1807.5|1807|1807.5|1807.5|1807.5|1807|665
1628676730000|2021-08-11 10:12:10||1806.5||1806.5||1806.5||1806.5|272
1628676740000|2021-08-11 10:12:20||1807||1807||1807||1807|12
1628676760000|2021-08-11 10:12:40|1808||1808||1808||1808||136
1628676770000|2021-08-11 10:12:50|1807.5||1807.5||1807.5||1807.5||0
1628676780000|2021-08-11 10:13:00|1808|1806.5|1807.5|1806.5|1808|1806.5|1807.5|1806.5|375
1628676790000|2021-08-11 10:13:10|1808|1807|1807.5|1807|1808|1807|1807.5|1806.5|82
1628676800000|2021-08-11 10:13:20|1808||1808||1808||1807.5||183
1628676810000|2021-08-11 10:13:30|1808.5|1807.5|1808|1807.5|1809.5|1807.5|1808|1807.5|1682
1628676820000|2021-08-11 10:13:40|1809||1808||1809||1808||1870
1628676830000|2021-08-11 10:13:50||1807||1807.5||1807.5||1807|585
1628676850000|2021-08-11 10:14:10|1808.5|1808|1807.5|1806.5|1809|1808|1807.5|1806.5|2396
1628676870000|2021-08-11 10:14:30||1807||1806.5||1807||1806.5|0
1628676890000|2021-08-11 10:14:50||1807||1807||1807||1807|0
1628676900000|2021-08-11 10:15:00|1808|1807.5|1808|1807|1808|1807.5|1808|1807|104
1628676930000|2021-08-11 10:15:30|1808.5|1807.5|1808|1807.5|1809|1808|1808|1807|1530
1628676960000|2021-08-11 10:16:00|1808.5|1808|1808|1807.5|1808.5|1808|1808|1807.5|968
1628676990000|2021-08-11 10:16:30|1808.5||1808||1808.5||1808||410
1628677030000|2021-08-11 10:17:10|1807.5|1807|1807.5|1807|1808|1807|1807.5|1807|1000
1628677040000|2021-08-11 10:17:20|1808|1807.5|1808|1807|1809|1808|1808|1807|1557
1628677060000|2021-08-11 10:17:40|1808.5|1807.5|1808|1807|1809|1808|1808|1807|1108
1628677110000|2021-08-11 10:18:30|1808.5|1807.5|1808|1807.5|1809|1808|1808|1807|1543
1628677150000|2021-08-11 10:19:10|1808.5|1808|1807.5|1806.5|1809|1808|1807|1806|4976
1628677160000|2021-08-11 10:19:20|1808|1807|1808|1807.5|1808|1807.5|1807.5|1807|527
1628677180000|2021-08-11 10:19:40||1807||1807||1807||1807|260
1628677190000|2021-08-11 10:19:50|||||||||3
1628677200000|2021-08-11 10:20:00||1807.5||1807.5||1807.5||1807.5|0
1628677210000|2021-08-11 10:20:10|||||||||181
1628677220000|2021-08-11 10:20:20|||||||||6
1628677230000|2021-08-11 10:20:30|||||||||2
1628677260000|2021-08-11 10:21:00|1808.5|1808|1808|1807.5|1809.5|1808|1808|1807.5|2197
1628677270000|2021-08-11 10:21:10|||||||||1
1628677280000|2021-08-11 10:21:20|1807.5|1807|1808|1807|1808|1807|1807.5|1807|497
1628677300000|2021-08-11 10:21:40|||||||||112
1628677310000|2021-08-11 10:21:50|1807.5||1807.5||1807.5||1807.5||0
1628677320000|2021-08-11 10:22:00|1808||1808||1808||1808||142
1628677390000|2021-08-11 10:23:10|||||||||15
1628677400000|2021-08-11 10:23:20|||||||||9
1628677430000|2021-08-11 10:23:50|||||||||2
1628677440000|2021-08-11 10:24:00|||||||||278
1628677450000|2021-08-11 10:24:10|||||||||2
1628677460000|2021-08-11 10:24:20|1808.5|1807.5|1808|1807.5|1809|1807.5|1808|1807.5|857
1628677490000|2021-08-11 10:24:50|1808.5||1808||1808.5||1808||803
1628677500000|2021-08-11 10:25:00|||||||||465
1628677550000|2021-08-11 10:25:50|1808.5|1808|1809|1808|1809|1808.5|1808.5|1808|1028
1628677560000|2021-08-11 10:26:00|1809.5|1808.5|1814|1813|1814|1813|1809.5|1808.5|858
1628677570000|2021-08-11 10:26:10|1814.5|1813.5|1814.5|1814|1814.5|1814|1814.5|1813.5|305
1628677580000|2021-08-11 10:26:20|1814|1813.5|1813|1812.5|1814.5|1813.5|1813|1812.5|1239
1628677590000|2021-08-11 10:26:30|1812|1812|1811|1809.5|1813|1812|1811|1809|1209
1628677600000|2021-08-11 10:26:40|1810.5|1809|1809.5|1808.5|1810.5|1809|1809|1808|336
1628677620000|2021-08-11 10:27:00|1809|1808|1809|1808|1809|1808|1809|1808|2
1628677630000|2021-08-11 10:27:10|1809.5||1809.5||1809.5||1809.5||2
1628677640000|2021-08-11 10:27:20|||||||||4
1628677650000|2021-08-11 10:27:30|1809|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808.5|341
1628677660000|2021-08-11 10:27:40|||||||||2
1628677680000|2021-08-11 10:28:00|1809|1808|1809|1808|1809|1808|1809|1808|200
1628677690000|2021-08-11 10:28:10|1809.5||1809||1809.5||1809||2
1628677720000|2021-08-11 10:28:40|||||||||1
1628677730000|2021-08-11 10:28:50|1809.5|1808.5|1812|1811|1813|1811.5|1809.5|1808.5|1505
1628677770000|2021-08-11 10:29:30|1812.5|1811.5|1813|1812|1813|1812|1812.5|1811.5|84
1628677790000|2021-08-11 10:29:50|||||||||4
1628677810000|2021-08-11 10:30:10|||||||||15
1628677830000|2021-08-11 10:30:30||1812.5||1812.5||1812.5||1812.5|0
1628677880000|2021-08-11 10:31:20|1812.5|1812|1812|1811|1813|1812|1812|1811|944
1628677890000|2021-08-11 10:31:30|1811.5||1811.5||1811.5||1811.5||0
1628677900000|2021-08-11 10:31:40|1811|1810.5|1811|1810.5|1811|1810.5|1811|1810.5|192
1628677910000|2021-08-11 10:31:50|||||||||50
1628677920000|2021-08-11 10:32:00|1810.5|1810|1810|1809.5|1810.5|1810|1810|1809.5|316
1628677930000|2021-08-11 10:32:10|1809.5|1809|1809.5|1808.5|1809.5|1809|1809|1808.5|449
1628677940000|2021-08-11 10:32:20||1809||1809||1809||1809|0
1628677970000|2021-08-11 10:32:50|||||||||66
1628678020000|2021-08-11 10:33:40|1810||1810||1810||1810||212
1628678040000|2021-08-11 10:34:00|||||||||57
1628678080000|2021-08-11 10:34:40|||||||||8
1628678090000|2021-08-11 10:34:50|1810.5|1809.5|1810.5|1809.5|1811|1809.5|1810.5|1809.5|787
1628678100000|2021-08-11 10:35:00|1811|1810|1812.5|1811.5|1813|1811.5|1811|1810|664
1628678120000|2021-08-11 10:35:20|1813|1812|1813|1812.5|1813|1812.5|1813|1812|28
1628678130000|2021-08-11 10:35:30|1813.5||1813.5||1813.5||1813||100
1628678140000|2021-08-11 10:35:40|1813||1813||1813||1813||64
1628678150000|2021-08-11 10:35:50|||||||||26
1628678190000|2021-08-11 10:36:30|1812.5|1812|1812.5|1812|1812.5|1812|1812.5|1812|992
1628678200000|2021-08-11 10:36:40|1813|1811.5|1813|1812.5|1813|1812.5|1813|1811.5|116
1628678220000|2021-08-11 10:37:00|1813.5|1813|1813.5|1812.5|1813.5|1813|1813.5|1812.5|128
1628678230000|2021-08-11 10:37:10|||||||||328
1628678240000|2021-08-11 10:37:20|||||||||14
1628678270000|2021-08-11 10:37:50|1813|1812|1813|1812.5|1813.5|1812.5|1812.5|1812|651
1628678280000|2021-08-11 10:38:00|||||||||29
1628678290000|2021-08-11 10:38:10|||||||||9
1628678300000|2021-08-11 10:38:20|1812.5|1812|1810.5|1809.5|1812.5|1812|1810.5|1809.5|1362
1628678340000|2021-08-11 10:39:00|1811|1810|1811|1810.5|1812|1811|1811|1809.5|1286
1628678350000|2021-08-11 10:39:10|1811.5||1811.5||1811.5||1811.5||24
1628678360000|2021-08-11 10:39:20|1812|1811|1812|1811.5|1812|1811.5|1812|1811|73
1628678370000|2021-08-11 10:39:30|1811.5|1811|1811.5|1811|1811.5|1811|1811.5|1811|252
1628678390000|2021-08-11 10:39:50|||||||||4
1628678400000|2021-08-11 10:40:00|1811|1810.5|1811|1810.5|1811|1810.5|1811|1810.5|299
1628678410000|2021-08-11 10:40:10|1811.5||1811.5||1811.5||1811.5||244
1628678460000|2021-08-11 10:41:00|1812|1811|1811.5|1811|1812|1811|1811.5|1810.5|45
1628678480000|2021-08-11 10:41:20|||||||||10
1628678490000|2021-08-11 10:41:30|||||||||18
1628678500000|2021-08-11 10:41:40|||||||||4
1628678520000|2021-08-11 10:42:00|1812|1811.5|1812.5|1812|1812.5|1812|1812|1811.5|923
1628678530000|2021-08-11 10:42:10|1813|1812.5|1813.5|1812|1813.5|1812.5|1812.5|1812|188
1628678540000|2021-08-11 10:42:20|1813|1811.5|1812.5|1811.5|1813|1812|1812|1811.5|464
1628678550000|2021-08-11 10:42:30|1812|1811|1811|1810|1812|1811|1811|1810|1193
1628678570000|2021-08-11 10:42:50|1810.5||1810.5||1810.5||1810.5||0
1628678590000|2021-08-11 10:43:10|1811|1810.5|1812|1810.5|1812|1810.5|1811|1810.5|269
1628678600000|2021-08-11 10:43:20|1811.5||1811.5||1811.5||1811.5||0
1628678610000|2021-08-11 10:43:30|1812||1812||1812||1812||0
1628678640000|2021-08-11 10:44:00|||||||||44
1628678670000|2021-08-11 10:44:30|||||||||21
1628678700000|2021-08-11 10:45:00|1812.5|1811|1812.5|1811.5|1812.5|1811.5|1812.5|1811|1121
1628678720000|2021-08-11 10:45:20|1812|1811|1812|1811|1812|1811|1812|1811|99
1628678730000|2021-08-11 10:45:30|1811.5||1812||1812||1811.5||123
1628678740000|2021-08-11 10:45:40|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812|1811.5|590
1628678760000|2021-08-11 10:46:00|1813|1812|1814|1813|1814|1813|1813|1812|660
1628678780000|2021-08-11 10:46:20|||||||||1200
1628678820000|2021-08-11 10:47:00|||||||||3
1628678830000|2021-08-11 10:47:10|1814.5|1813.5|1814.5|1813.5|1814.5|1814|1814.5|1813.5|288
1628678860000|2021-08-11 10:47:40|1814|1813|1813.5|1812.5|1814|1813|1813|1812.5|1172
1628678870000|2021-08-11 10:47:50||1813||1813||1813||1813|0
1628678880000|2021-08-11 10:48:00|1813|1812.5|1812|1811.5|1813|1812.5|1812|1811.5|251
1628678890000|2021-08-11 10:48:10|1812.5||1812.5||1812.5||1812.5||0
1628678910000|2021-08-11 10:48:30|1812||1812||1812||1812||0
1628678920000|2021-08-11 10:48:40|||||||||14
1628678940000|2021-08-11 10:49:00|1812.5|1812|1813|1812|1813|1812|1812.5|1812|246
1628678950000|2021-08-11 10:49:10|||||||||2
1628678990000|2021-08-11 10:49:50|||||||||19
1628679000000|2021-08-11 10:50:00|||||||||4
1628679020000|2021-08-11 10:50:20||1812.5||1812.5||1812.5||1812.5|146
1628679060000|2021-08-11 10:51:00|1813.5|1813|1813.5|1813|1813.5|1813|1813.5|1812.5|168
1628679070000|2021-08-11 10:51:10||1812.5||1812.5||1812.5||1812.5|524
1628679080000|2021-08-11 10:51:20|1813|1812|1813|1811.5|1813.5|1812|1812|1811.5|948
1628679090000|2021-08-11 10:51:30|1812.5||1812.5||1812.5||1812.5||0
1628679100000|2021-08-11 10:51:40|1812|1812|1812|1811.5|1812.5|1812|1812|1811.5|370
1628679120000|2021-08-11 10:52:00|1812.5|1812.5|1812.5|1812|1813.5|1812.5|1812|1812|428
1628679140000|2021-08-11 10:52:20|1812|1811.5|1811|1810.5|1812|1811.5|1811|1810.5|1026
1628679150000|2021-08-11 10:52:30|1811.5||1811.5||1812||1811.5||0
1628679210000|2021-08-11 10:53:30|1811||1811.5||1811.5||1811||32
1628679220000|2021-08-11 10:53:40|||||||||85
1628679240000|2021-08-11 10:54:00|1812|1811|1813.5|1812|1813.5|1812|1811.5|1811|1864
1628679250000|2021-08-11 10:54:10|1813|1811.5|1811|1810.5|1813.5|1811.5|1811|1810.5|1386
1628679260000|2021-08-11 10:54:20|1810.5|1810|1810.5|1809.5|1811|1810|1810.5|1809.5|564
1628679290000|2021-08-11 10:54:50|1811.5|1810|1812|1811|1813|1812|1811.5|1810|2187
1628679310000|2021-08-11 10:55:10|1813|1811.5|1813|1812|1813|1812|1813|1811.5|419
1628679320000|2021-08-11 10:55:20|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|7
1628679330000|2021-08-11 10:55:30|1812|1811|1812.5|1811|1812.5|1811|1812|1810.5|152
1628679340000|2021-08-11 10:55:40|||||||||13
1628679350000|2021-08-11 10:55:50||1811.5||1811.5||1811.5||1811.5|1
1628679360000|2021-08-11 10:56:00|||||||||500
1628679370000|2021-08-11 10:56:10||1812||1812||1812||1812|92
1628679380000|2021-08-11 10:56:20||1811.5||1812||1812||1811.5|0
1628679410000|2021-08-11 10:56:50|1813|1812.5|1813|1812.5|1813|1812.5|1813|1812|72
1628679420000|2021-08-11 10:57:00||1812||1812||1812||1812|370
1628679440000|2021-08-11 10:57:20|||||||||9
1628679450000|2021-08-11 10:57:30|||||||||13
1628679520000|2021-08-11 10:58:40|1812.5|1812.5|1813|1812.5|1813|1812.5|1812.5|1812.5|64
1628679540000|2021-08-11 10:59:00|||||||||84
1628679550000|2021-08-11 10:59:10|1812.5|1812|1812.5|1812|1812.5|1812|1812.5|1812|107
1628679560000|2021-08-11 10:59:20|||||||||13
1628679570000|2021-08-11 10:59:30|1813||1813||1813||1813||0
1628679630000|2021-08-11 11:00:30||1812.5||1812.5||1812.5||1812.5|0
1628679670000|2021-08-11 11:01:10|1812.5|1812|1812.5|1812|1812.5|1812|1812.5|1812|186
1628679680000|2021-08-11 11:01:20|||||||||214
1628679690000|2021-08-11 11:01:30|1812|1811.5|1810|1809|1812.5|1811.5|1810|1809|2086
1628679720000|2021-08-11 11:02:00|1810.5|1809.5|1812.5|1812|1812.5|1812|1810.5|1809|1366
1628679730000|2021-08-11 11:02:10|||||||||11
1628679740000|2021-08-11 11:02:20|1812|1811.5|1812|1811.5|1812|1811.5|1812|1811|419
1628679750000|2021-08-11 11:02:30|1811.5|1811|1811|1810|1811.5|1811|1811|1810|159
1628679780000|2021-08-11 11:03:00|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|340
1628679830000|2021-08-11 11:03:50|||||||||500
1628679860000|2021-08-11 11:04:20|||||||||262
1628679870000|2021-08-11 11:04:30|||||||||20
1628679890000|2021-08-11 11:04:50|||||||||177
1628679910000|2021-08-11 11:05:10|||||||||34
1628679920000|2021-08-11 11:05:20|1811|1810|1809|1808|1811|1810|1808.5|1808|2691
1628679930000|2021-08-11 11:05:30|1808.5|1808.5|1810|1808.5|1810|1808.5|1808.5|1808.5|1210
1628679960000|2021-08-11 11:06:00|1810.5|1809|1810.5|1810|1810.5|1810|1810|1809|573
1628679970000|2021-08-11 11:06:10|||||||||130
1628680000000|2021-08-11 11:06:40|1810|1809.5|1810.5|1809.5|1810.5|1809.5|1810|1809.5|412
1628680030000|2021-08-11 11:07:10|1810||1810||1810||1810||111
1628680050000|2021-08-11 11:07:30|1809.5|1809|1809|1808|1809.5|1809|1809|1808|584
1628680060000|2021-08-11 11:07:40|||||||||168
1628680080000|2021-08-11 11:08:00|||||||||144
1628680100000|2021-08-11 11:08:20|1808.5|1807.5|1807.5|1806.5|1808.5|1807.5|1807|1806|771
1628680120000|2021-08-11 11:08:40||1807||1806.5||1807||1806.5|405
1628680140000|2021-08-11 11:09:00|1808|1807|1808|1807|1808.5|1808|1808|1806.5|897
1628680250000|2021-08-11 11:10:50|||||||||6
1628680300000|2021-08-11 11:11:40|||||||||18
1628680320000|2021-08-11 11:12:00|||||||||176
1628680340000|2021-08-11 11:12:20||1807.5||1807.5||1807.5||1807.5|863
1628680350000|2021-08-11 11:12:30||1807||1807||1807||1807|142
1628680360000|2021-08-11 11:12:40|1807.5|1806.5|1805|1804|1808|1806.5|1805|1804|1608
1628680380000|2021-08-11 11:13:00|||||||||250
1628680390000|2021-08-11 11:13:10|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|561
1628680410000|2021-08-11 11:13:30||1804||1804||1804||1804|339
1628680420000|2021-08-11 11:13:40|1805|1804.5|1806|1805.5|1807|1805.5|1805|1804.5|765
1628680430000|2021-08-11 11:13:50|1806.5|1806|1806.5|1805.5|1806.5|1806|1806|1805.5|178
1628680440000|2021-08-11 11:14:00|1807|1806|1806|1805.5|1807|1806|1806|1805.5|654
1628680460000|2021-08-11 11:14:20|1806.5||1806.5||1806.5||1806.5||2
1628680490000|2021-08-11 11:14:50|1806|1806|1806|1805.5|1806|1806|1806|1805.5|398
1628680500000|2021-08-11 11:15:00|1805.5|1805|1806.5|1805|1806.5|1805|1805|1804.5|1043
1628680510000|2021-08-11 11:15:10||1805.5||1805.5||1805.5||1805.5|0
1628680520000|2021-08-11 11:15:20||1806||1805.5||1806||1805.5|2
1628680560000|2021-08-11 11:16:00|||||||||1
1628680570000|2021-08-11 11:16:10|||||||||5
1628680600000|2021-08-11 11:16:40|||||||||8
1628680620000|2021-08-11 11:17:00|1807|1806|1806.5|1805.5|1807|1806.5|1806.5|1805.5|1192
1628680650000|2021-08-11 11:17:30||1806||1805.5||1806||1805.5|242
1628680670000|2021-08-11 11:17:50|||||||||405
1628680680000|2021-08-11 11:18:00|||||||||10
1628680690000|2021-08-11 11:18:10|1806|1805|1805|1804|1806|1805|1804.5|1804|1499
1628680730000|2021-08-11 11:18:50|1804.5|1804.5|1804.5|1804|1804.5|1804.5|1804.5|1804|478
1628680740000|2021-08-11 11:19:00||1803.5||1803.5||1804||1803.5|184
1628680760000|2021-08-11 11:19:20|||||||||2
1628680790000|2021-08-11 11:19:50||1804||1803.5||1804||1803.5|515
1628680800000|2021-08-11 11:20:00|||||||||342
1628680860000|2021-08-11 11:21:00|||||||||185
1628680890000|2021-08-11 11:21:30||1804||1803.5||1804||1803.5|227
1628680980000|2021-08-11 11:23:00|1805|1804|1804.5|1803.5|1805|1804|1804|1803.5|1613
1628681020000|2021-08-11 11:23:40|1805|1804|1805|1804|1805|1804.5|1805|1803.5|1049
1628681040000|2021-08-11 11:24:00|||||||||38
1628681070000|2021-08-11 11:24:30|||||||||51
1628681110000|2021-08-11 11:25:10|||||||||34
1628681130000|2021-08-11 11:25:30|||||||||251
1628681140000|2021-08-11 11:25:40|1804.5||1805||1805||1804.5||232
1628681160000|2021-08-11 11:26:00|||||||||10
1628681200000|2021-08-11 11:26:40|||||||||10
1628681220000|2021-08-11 11:27:00|||||||||2
1628681230000|2021-08-11 11:27:10|1804.5|1804.5|1805|1804|1805|1804.5|1804.5|1804|266
1628681280000|2021-08-11 11:28:00|1804.5|1804.5|1805|1804|1805|1804.5|1804.5|1804|927
1628681290000|2021-08-11 11:28:10||1804.5||1804||1804.5||1804|268
1628681340000|2021-08-11 11:29:00|||||||||2
1628681390000|2021-08-11 11:29:50|1804.5|1803.5|1804.5|1803.5|1805|1804|1804|1803|1839
1628681410000|2021-08-11 11:30:10|||||||||5
1628681460000|2021-08-11 11:31:00|||||||||197
1628681490000|2021-08-11 11:31:30|||||||||10
1628681500000|2021-08-11 11:31:40||1804||1804||1804||1804|295
1628681520000|2021-08-11 11:32:00|1805|1804.5|1804.5|1803.5|1805|1804.5|1804.5|1803.5|745
1628681560000|2021-08-11 11:32:40|1805|1804|1805|1804|1805|1804|1804.5|1804|139
1628681630000|2021-08-11 11:33:50|||||||||210
1628681660000|2021-08-11 11:34:20|||||||||40
1628681670000|2021-08-11 11:34:30|||||||||66
1628681690000|2021-08-11 11:34:50|1805.5|1804.5|1805|1804|1806|1805|1805|1804|1525
1628681720000|2021-08-11 11:35:20|1804.5|1803.5|1803.5|1802.5|1804.5|1803.5|1803.5|1802.5|1704
1628681730000|2021-08-11 11:35:30||1803||1803||1803||1803|0
1628681740000|2021-08-11 11:35:40|1803|1802.5|1802|1801|1803|1802.5|1801|1800.5|504
1628681750000|2021-08-11 11:35:50||1801.5||1801.5||1801.5||1801.5|215
1628681760000|2021-08-11 11:36:00|1802.5|1802|1803.5|1803|1803.5|1803|1802.5|1802|1013
1628681780000|2021-08-11 11:36:20|1804|1803.5|1804|1803.5|1804|1803.5|1804|1803|394
1628681790000|2021-08-11 11:36:30||1803||1803||1803||1803|96
1628681820000|2021-08-11 11:37:00|1803.5|1802|1803|1802|1803.5|1802|1802.5|1802|889
1628681830000|2021-08-11 11:37:10|1802.5||1803||1803||1802.5||0
1628681840000|2021-08-11 11:37:20|1802.5|1801.5|1802.5|1802|1803|1802|1802.5|1801|367
1628681850000|2021-08-11 11:37:30|1802|1801|1802|1801|1802|1801|1802|1801|103
1628681860000|2021-08-11 11:37:40|1802.5|1801.5|1802.5|1801.5|1802.5|1802|1802|1801.5|174
1628681870000|2021-08-11 11:37:50||1802||1802||1802||1802|58
1628681890000|2021-08-11 11:38:10|1803|1802.5|1803|1802.5|1803|1802.5|1803|1802|197
1628681940000|2021-08-11 11:39:00|1802.5|1802|1802|1801.5|1802.5|1802|1802|1801.5|1020
1628681950000|2021-08-11 11:39:10|1801.5|1801|1801|1800|1801.5|1801|1801|1799.5|438
1628681960000|2021-08-11 11:39:20|1801.5|1800.5|1802|1801|1802|1801.5|1801.5|1800.5|1160
1628682010000|2021-08-11 11:40:10||1801.5||1801||1801.5||1801|89
1628682090000|2021-08-11 11:41:30|1802.5|1801.5|1802.5|1802|1803.5|1802|1802.5|1801|979
1628682100000|2021-08-11 11:41:40|1803|1802.5|1803|1802.5|1803.5|1802.5|1803|1802|261
1628682110000|2021-08-11 11:41:50|1803.5|1803|1803.5|1803|1803.5|1803|1803|1802.5|194
1628682120000|2021-08-11 11:42:00|||||||||2
1628682130000|2021-08-11 11:42:10|1804|1803.5|1804|1803.5|1804|1803.5|1804|1803.5|516
1628682200000|2021-08-11 11:43:20|||||||||30
1628682250000|2021-08-11 11:44:10|1803.5|1803|1804|1803.5|1804|1803.5|1803.5|1803|931
1628682260000|2021-08-11 11:44:20|||||||||28
1628682270000|2021-08-11 11:44:30|||||||||8
1628682280000|2021-08-11 11:44:40|1803.5|1803|1803|1802.5|1803.5|1803|1803|1802.5|1412
1628682290000|2021-08-11 11:44:50|1802.5|1802|1802.5|1802|1802.5|1802|1802.5|1801.5|443
1628682300000|2021-08-11 11:45:00|1803||1802.5||1803||1802.5||29
1628682310000|2021-08-11 11:45:10|1803|1802.5|1805.5|1804|1805.5|1804|1802.5|1802.5|1303
1628682330000|2021-08-11 11:45:30|1806|1804.5|1807|1805|1807|1805|1806|1804.5|396
1628682380000|2021-08-11 11:46:20|1807.5|1806|1807|1806|1808|1807|1807|1806|1873
1628682440000|2021-08-11 11:47:20||1806.5||1806||1806.5||1806|370
1628682450000|2021-08-11 11:47:30|||||||||24
1628682460000|2021-08-11 11:47:40|1806.5|1805.5|1805.5|1805|1807|1805.5|1805.5|1805|1067
1628682490000|2021-08-11 11:48:10|||||||||196
1628682510000|2021-08-11 11:48:30|1806|1805.5|1806|1805|1806.5|1805.5|1806|1805|2641
1628682520000|2021-08-11 11:48:40|||||||||143
1628682530000|2021-08-11 11:48:50||1805.5||1805||1805.5||1805|28
1628682540000|2021-08-11 11:49:00||1805.5||1805||1805.5||1805|280
1628682550000|2021-08-11 11:49:10|||||||||6
1628682560000|2021-08-11 11:49:20|||||||||12
1628682570000|2021-08-11 11:49:30|||||||||10
1628682580000|2021-08-11 11:49:40|||||||||6
1628682590000|2021-08-11 11:49:50|||||||||8
1628682600000|2021-08-11 11:50:00|||||||||6
1628682610000|2021-08-11 11:50:10|||||||||6
1628682620000|2021-08-11 11:50:20|1805.5|1804.5|1806|1805|1806|1805|1805|1804.5|1678
1628682630000|2021-08-11 11:50:30|||||||||6
1628682640000|2021-08-11 11:50:40|||||||||4
1628682680000|2021-08-11 11:51:20|||||||||22
1628682690000|2021-08-11 11:51:30|||||||||2
1628682700000|2021-08-11 11:51:40|||||||||14004
1628682710000|2021-08-11 11:51:50||1805.5||1805.5||1805.5||1805|187
1628682720000|2021-08-11 11:52:00|1806.5|1805|1805.5|1805|1806.5|1805|1805.5|1804.5|2627
1628682730000|2021-08-11 11:52:10|||||||||37
1628682740000|2021-08-11 11:52:20|||||||||10
1628682760000|2021-08-11 11:52:40|||||||||16
1628682770000|2021-08-11 11:52:50|||||||||170
1628682780000|2021-08-11 11:53:00|1806|1805.5|1806|1805.5|1806|1805.5|1806|1805|414
1628682790000|2021-08-11 11:53:10|||||||||160
1628682840000|2021-08-11 11:54:00|1805.5|1805|1803.5|1802.5|1805.5|1805|1803.5|1802.5|2712
1628682850000|2021-08-11 11:54:10|1804|1803|1806|1805|1806|1805|1804|1803|1149
1628682860000|2021-08-11 11:54:20|1805.5||1805.5||1805.5||1805.5||8
1628682870000|2021-08-11 11:54:30|1806||1806||1806||1805.5||104
1628682880000|2021-08-11 11:54:40|||||||||6
1628682890000|2021-08-11 11:54:50|||||||||2
1628682900000|2021-08-11 11:55:00|||||||||4
1628682910000|2021-08-11 11:55:10||1805.5||1805||1805.5||1805|195
1628682920000|2021-08-11 11:55:20|||||||||8
1628682930000|2021-08-11 11:55:30|||||||||4
1628682940000|2021-08-11 11:55:40|||||||||12
1628682990000|2021-08-11 11:56:30||1805.5||1805||1805.5||1805|100
1628683040000|2021-08-11 11:57:20|1806.5|1805.5|1805.5|1805|1806.5|1805.5|1805.5|1805|2858
1628683050000|2021-08-11 11:57:30|1806|1804.5|1806|1805|1806|1805.5|1806|1804.5|105
1628683060000|2021-08-11 11:57:40|1805.5|1805.5|1805|1804|1805.5|1805.5|1805|1804|1170
1628683110000|2021-08-11 11:58:30|1804.5|1804.5|1805|1804|1805|1804.5|1804.5|1804|530
1628683160000|2021-08-11 11:59:20|1805.5|1804.5|1806|1805|1806|1805.5|1805.5|1804.5|919
1628683200000|2021-08-11 12:00:00|1805.5|1804.5|1804.5|1804|1806|1804.5|1804.5|1804|1129
1628683210000|2021-08-11 12:00:10|1805||1805||1805||1805||392
1628683220000|2021-08-11 12:00:20|1805.5|1804.5|1805|1804.5|1805.5|1804.5|1805|1804.5|22
1628683230000|2021-08-11 12:00:30|1805.5|1805|1805.5|1805|1805.5|1805|1805.5|1805|331
1628683240000|2021-08-11 12:00:40|||||||||36
1628683250000|2021-08-11 12:00:50|1805|1804.5|1805.5|1805|1805.5|1805|1805|1804.5|96
1628683260000|2021-08-11 12:01:00|1805|1804.5|1805|1804|1805|1804.5|1805|1804|334
1628683270000|2021-08-11 12:01:10||1803.5||1804||1804||1803.5|0
1628683330000|2021-08-11 12:02:10|||||||||8
1628683350000|2021-08-11 12:02:30|||||||||37
1628683360000|2021-08-11 12:02:40|1804.5|1803.5|1803|1802|1805|1803.5|1802.5|1802|1986
1628683390000|2021-08-11 12:03:10|||||||||41
1628683400000|2021-08-11 12:03:20||1802.5||1802||1802.5||1802|0
1628683410000|2021-08-11 12:03:30||1802.5||1802||1802.5||1802|0
1628683420000|2021-08-11 12:03:40|||||||||22
1628683470000|2021-08-11 12:04:30|1804|1802.5|1805|1804|1805|1804.5|1803|1802.5|1559
1628683510000|2021-08-11 12:05:10|1804.5|1803.5|1804|1803|1805|1803.5|1804|1803|960
1628683520000|2021-08-11 12:05:20||1803.5||1803.5||1803.5||1803.5|205
1628683530000|2021-08-11 12:05:30|1803.5|1803|1803|1802|1803.5|1803|1802.5|1802|817
1628683540000|2021-08-11 12:05:40||1802.5||1802.5||1802.5||1802.5|4
1628683550000|2021-08-11 12:05:50|1803.5|1803|1804.5|1802.5|1804.5|1803|1803|1802.5|518
1628683560000|2021-08-11 12:06:00|1804|1803|1804|1803.5|1804|1803.5|1804|1803|0
1628683570000|2021-08-11 12:06:10|1804.5||1804||1804.5||1804||234
1628683580000|2021-08-11 12:06:20|1804.5||1804.5||1804.5||1804||86
1628683600000|2021-08-11 12:06:40|||||||||34
1628683610000|2021-08-11 12:06:50|1805|1804|1805|1804|1805|1804.5|1805|1803.5|660
1628683620000|2021-08-11 12:07:00|||||||||36
1628683630000|2021-08-11 12:07:10|||||||||12
1628683640000|2021-08-11 12:07:20|1804.5|1803.5|1804.5|1804|1804.5|1804|1804|1803.5|833
1628683650000|2021-08-11 12:07:30|1804|1803.5|1804.5|1804|1804.5|1804|1804|1803.5|319
1628683680000|2021-08-11 12:08:00|1804|1803.5|1803.5|1803|1804|1803.5|1803.5|1803|774
1628683690000|2021-08-11 12:08:10|1804||1803.5||1804||1803.5||111
1628683700000|2021-08-11 12:08:20|1804|1803.5|1804.5|1803.5|1804.5|1804|1803.5|1803|1020
1628683730000|2021-08-11 12:08:50|||||||||10
1628683740000|2021-08-11 12:09:00|||||||||2
1628683750000|2021-08-11 12:09:10|||||||||4
1628683760000|2021-08-11 12:09:20|||||||||18
1628683800000|2021-08-11 12:10:00|||||||||361
1628683810000|2021-08-11 12:10:10|1804|1803|1803.5|1803|1804|1803|1803.5|1802.5|1638
1628683830000|2021-08-11 12:10:30|||||||||33
1628683840000|2021-08-11 12:10:40|1803|1802.5|1802.5|1802|1803|1802.5|1802.5|1801.5|672
1628683850000|2021-08-11 12:10:50||1801.5||1801.5||1802||1801.5|0
1628683860000|2021-08-11 12:11:00|1803|1802|1804.5|1804|1806|1804.5|1803|1802|1904
1628683880000|2021-08-11 12:11:20|1804|1803.5|1804.5|1804|1804.5|1804|1804|1803.5|554
1628683890000|2021-08-11 12:11:30||1803.5||1803.5||1803.5||1803.5|0
1628684000000|2021-08-11 12:13:20|||||||||56
1628684040000|2021-08-11 12:14:00||1804||1804||1804||1803.5|0
1628684050000|2021-08-11 12:14:10|1804|1803.5|1803|1802|1804|1803.5|1803|1802|1336
1628684070000|2021-08-11 12:14:30|1802.5|1801.5|1801.5|1800.5|1803|1801.5|1801.5|1800.5|707
1628684080000|2021-08-11 12:14:40|1801|1800|1800.5|1800|1801|1800.5|1800.5|1800|225
1628684110000|2021-08-11 12:15:10|||||||||118
1628684120000|2021-08-11 12:15:20|||||||||43
1628684130000|2021-08-11 12:15:30|1800|1799.5|1799|1798|1800|1799.5|1799|1798|666
1628684140000|2021-08-11 12:15:40|1799.5|1798.5|1799.5|1798.5|1799.5|1799|1799|1798.5|349
1628684160000|2021-08-11 12:16:00|1800|1799|1800.5|1799.5|1801|1800|1799.5|1798.5|1656
1628684170000|2021-08-11 12:16:10|1801|1800|1801.5|1800|1801.5|1800.5|1801|1800|365
1628684180000|2021-08-11 12:16:20|||||||||115
1628684220000|2021-08-11 12:17:00||1800.5||1800.5||1800.5||1800|281
1628684270000|2021-08-11 12:17:50|||||||||235
1628684360000|2021-08-11 12:19:20|1801|1800|1800.5|1800|1801|1800|1800.5|1800|1589
1628684370000|2021-08-11 12:19:30|1800|1799.5|1799|1797.5|1800.5|1799.5|1799|1797|810
1628684400000|2021-08-11 12:20:00|||||||||202
1628684460000|2021-08-11 12:21:00|||||||||98
1628684470000|2021-08-11 12:21:10|||||||||2
1628684510000|2021-08-11 12:21:50|1799.5|1798.5|1799|1797.5|1799.5|1798.5|1799|1797.5|2682
1628684520000|2021-08-11 12:22:00|1798.5|1798|1799.5|1799|1799.5|1799|1798.5|1798|1086
1628684530000|2021-08-11 12:22:10|1800|1799.5|1801|1800|1801|1800.5|1800|1799.5|1172
1628684560000|2021-08-11 12:22:40|1800.5||1801||1801||1800.5||141
1628684570000|2021-08-11 12:22:50|1800.5||1801||1801||1800.5||21
1628684580000|2021-08-11 12:23:00|1800.5|1800.5|1801|1800.5|1801|1800.5|1800.5|1800|125
1628684640000|2021-08-11 12:24:00|1801.5|1801|1802.5|1801.5|1803|1801.5|1801.5|1801|347
1628684650000|2021-08-11 12:24:10|1802||1802.5||1802.5||1802||0
1628684660000|2021-08-11 12:24:20|1802|1801|1801|1800|1802|1801|1800.5|1800|1711
1628684670000|2021-08-11 12:24:30||1800.5||1800.5||1800.5||1800.5|0
1628684680000|2021-08-11 12:24:40|||||||||51
1628684760000|2021-08-11 12:26:00|1800.5|1800|1800.5|1799|1800.5|1800.5|1799|1798|1470
1628684770000|2021-08-11 12:26:10|1800||1800||1800||1800||17
1628684800000|2021-08-11 12:26:40|1800.5||1800.5||1800.5||1800.5||132
1628684820000|2021-08-11 12:27:00|||||||||106
1628684830000|2021-08-11 12:27:10|||||||||61
1628684860000|2021-08-11 12:27:40|||||||||1
1628684870000|2021-08-11 12:27:50|||||||||2
1628684900000|2021-08-11 12:28:20|1801|1799.5|1801|1800|1801.5|1800.5|1800.5|1799.5|877
1628684910000|2021-08-11 12:28:30|1801.5|1800.5|1801|1800|1801.5|1800.5|1800.5|1800|1237
1628684950000|2021-08-11 12:29:10||1800.5||1800.5||1800.5||1800|56
1628684960000|2021-08-11 12:29:20|1801.5|1801|1801.5|1801|1801.5|1801|1801|1800.5|842
1628684980000|2021-08-11 12:29:40|||||||||11
1628684990000|2021-08-11 12:29:50|1801|1800.5|1801.5|1801|1801.5|1801|1801|1800.5|433
1628685000000|2021-08-11 12:30:00|1802|1802|1802.5|1801|1805.5|1804|1801.5|1801|2739
1628685010000|2021-08-11 12:30:10||1801.5||1801.5||1801.5||1801.5|0
1628685020000|2021-08-11 12:30:20||1802||1802||1802||1802|0
1628685060000|2021-08-11 12:31:00|1802|1801.5|1801|1800.5|1802|1801.5|1801|1800.5|1429
1628685070000|2021-08-11 12:31:10|1801.5||1801||1801.5||1801||306
1628685090000|2021-08-11 12:31:30|1800.5|1800|1800.5|1800|1801|1800.5|1800.5|1799.5|468
1628685110000|2021-08-11 12:31:50|1801|1800.5|1801|1800|1801|1800.5|1800.5|1800|267
1628685120000|2021-08-11 12:32:00||1800.5||1800.5||1800.5||1800|109
1628685160000|2021-08-11 12:32:40|1800.5|1800|1799.5|1799|1800.5|1800|1799.5|1799|1426
1628685170000|2021-08-11 12:32:50|1799|1798.5|1799|1798.5|1799|1798.5|1799|1798.5|236
1628685180000|2021-08-11 12:33:00|||||||||139
1628685200000|2021-08-11 12:33:20|||||||||164
1628685220000|2021-08-11 12:33:40|1798.5|1798|1798.5|1797|1798.5|1798|1798|1797|550
1628685230000|2021-08-11 12:33:50|1799|1797.5|1799.5|1798.5|1799.5|1799|1799|1797.5|749
1628685250000|2021-08-11 12:34:10|1800|1799|1800|1799|1800|1799|1800|1799|145
1628685300000|2021-08-11 12:35:00|1800.5|1799.5|1801.5|1801|1801.5|1801|1800.5|1799|3766
1628685310000|2021-08-11 12:35:10|1802|1801.5|1802|1801|1802.5|1801.5|1801.5|1801|199
1628685400000|2021-08-11 12:36:40||1801.5||1801.5||1801.5||1801.5|20
1628685410000|2021-08-11 12:36:50|1801.5|1801|1800.5|1799.5|1801.5|1801|1800|1799.5|1989
1628685420000|2021-08-11 12:37:00|1801|1800|1801|1800|1801|1800|1801|1800|12
1628685460000|2021-08-11 12:37:40|1801.5|1800.5|1801|1800.5|1801.5|1800.5|1801|1800.5|787
1628685470000|2021-08-11 12:37:50|||||||||1
1628685520000|2021-08-11 12:38:40|1801.5|1801|1801.5|1801|1801.5|1801|1801.5|1800.5|370
1628685530000|2021-08-11 12:38:50|1801|1800.5|1800.5|1800|1801|1800.5|1800.5|1800|884
1628685540000|2021-08-11 12:39:00|1801|1800.5|1801.5|1801|1801.5|1801|1801|1800.5|482
1628685550000|2021-08-11 12:39:10|||||||||28
1628685560000|2021-08-11 12:39:20||1800.5||1800.5||1800.5||1800.5|6
1628685590000|2021-08-11 12:39:50||1801||1801||1801||1801|0
1628685610000|2021-08-11 12:40:10|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800|183
1628685630000|2021-08-11 12:40:30||1800||1800||1800||1800|33
1628685650000|2021-08-11 12:40:50|1800.5|1799.5|1800|1799.5|1800.5|1799.5|1800|1799.5|100
1628685660000|2021-08-11 12:41:00|1800.5|1800|1801|1800|1801|1800|1800.5|1800|21
1628685670000|2021-08-11 12:41:10|1801.5|1800.5|1801.5|1801|1801.5|1801|1801.5|1800.5|634
1628685690000|2021-08-11 12:41:30|1801|1800.5|1801|1800|1801|1800.5|1800.5|1800|1059
1628685710000|2021-08-11 12:41:50|1800.5|1800.5|1801|1800|1801|1800.5|1800.5|1800|92
1628685760000|2021-08-11 12:42:40|1800.5|1799|1801|1800|1801|1800|1800|1799|630
1628685770000|2021-08-11 12:42:50|||||||||116
1628685780000|2021-08-11 12:43:00|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|0
1628685790000|2021-08-11 12:43:10|1801|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|260
1628685810000|2021-08-11 12:43:30|1801|1800|1801.5|1801|1801.5|1801|1800.5|1800|801
1628685820000|2021-08-11 12:43:40||1800.5||1800.5||1800.5||1800.5|99
1628685830000|2021-08-11 12:43:50|1801|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|262
1628685840000|2021-08-11 12:44:00|1800||1800.5||1800.5||1800||39
1628685850000|2021-08-11 12:44:10|1801|1800|1801.5|1800.5|1801.5|1800.5|1801|1799.5|160
1628685870000|2021-08-11 12:44:30|1802|1801|1802.5|1801|1802.5|1801|1802|1801|529
1628685880000|2021-08-11 12:44:40|||||||||2
1628685890000|2021-08-11 12:44:50|1803|1801.5|1805.5|1804|1805.5|1804|1803|1801.5|565
1628685910000|2021-08-11 12:45:10|||||||||48
1628685920000|2021-08-11 12:45:20|1806|1804.5|1805.5|1804|1806|1805|1804.5|1804|448
1628685930000|2021-08-11 12:45:30|1805|1803.5|1804|1803|1805|1803.5|1804|1803|2086
1628685950000|2021-08-11 12:45:50|1804.5|1803.5|1805|1804|1805|1804|1804|1803.5|541
1628685960000|2021-08-11 12:46:00|1804.5|1803.5|1804|1803|1804.5|1803.5|1804|1803|129
1628686000000|2021-08-11 12:46:40|1803.5||1803.5||1803.5||1803.5||3
1628686010000|2021-08-11 12:46:50|1803|1802.5|1803|1802.5|1803|1802.5|1803|1802.5|817
1628686020000|2021-08-11 12:47:00|1803.5||1803||1803.5||1803||152
1628686030000|2021-08-11 12:47:10|1803.5|1803|1804|1803.5|1804.5|1803.5|1803.5|1803|984
1628686050000|2021-08-11 12:47:30|||||||||417
1628686060000|2021-08-11 12:47:40|1803.5|1803|1803.5|1802.5|1803.5|1803|1803.5|1802.5|476
1628686120000|2021-08-11 12:48:40|1804.5|1803|1804|1803|1804.5|1803.5|1804|1803|733
1628686140000|2021-08-11 12:49:00|||||||||460
1628686250000|2021-08-11 12:50:50|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|178
1628686260000|2021-08-11 12:51:00|1804|1803|1803.5|1802.5|1804.5|1803|1803.5|1802.5|2013
1628686280000|2021-08-11 12:51:20|||||||||36
1628686340000|2021-08-11 12:52:20|1803|1803|1802.5|1801.5|1803|1803|1802|1801.5|1879
1628686350000|2021-08-11 12:52:30|1803|1802|1803|1802|1803.5|1802|1803|1802|0
1628686360000|2021-08-11 12:52:40|1803.5||1803.5||1803.5||1803.5||0
1628686370000|2021-08-11 12:52:50|1803||1803.5||1803.5||1803||0
1628686400000|2021-08-11 12:53:20|1803||1802.5||1803||1802.5||0
1628686420000|2021-08-11 12:53:40|||||||||33
1628686430000|2021-08-11 12:53:50|1803|1802.5|1803|1802.5|1803|1802.5|1803|1802.5|709
1628686440000|2021-08-11 12:54:00|1802.5|1802|1801.5|1800.5|1802.5|1802|1801.5|1800|838
1628686450000|2021-08-11 12:54:10|1801||1801||1801.5||1801||264
1628686480000|2021-08-11 12:54:40|1800.5|1800|1800.5|1799.5|1800.5|1800|1800.5|1799.5|736
1628686490000|2021-08-11 12:54:50|1800|1799|1800|1799|1800|1799.5|1800|1799|76
1628686500000|2021-08-11 12:55:00|1800.5|1799.5|1801.5|1800.5|1801.5|1801|1800|1799.5|1516
1628686510000|2021-08-11 12:55:10||1801||1801||1801||1801|1
1628686520000|2021-08-11 12:55:20|1802|1801.5|1802|1801.5|1802|1801.5|1802|1801.5|322
1628686540000|2021-08-11 12:55:40|||||||||138
1628686580000|2021-08-11 12:56:20|1801.5|1801|1801|1800.5|1802|1801|1801|1800.5|1051
1628686590000|2021-08-11 12:56:30|||||||||236
1628686610000|2021-08-11 12:56:50|||||||||18
1628686620000|2021-08-11 12:57:00|1801.5|1801|1801|1800.5|1802|1801|1801|1800.5|104
1628686630000|2021-08-11 12:57:10|||||||||6
1628686640000|2021-08-11 12:57:20|1802|1801|1802|1801|1802|1801|1802|1801|4
1628686660000|2021-08-11 12:57:40|1801.5||1802||1802||1801.5||0
1628686680000|2021-08-11 12:58:00||1801.5||1801.5||1801.5||1801.5|0
1628686690000|2021-08-11 12:58:10|1802.5||1802||1802.5||1802||111
1628686720000|2021-08-11 12:58:40|||||||||24
1628686750000|2021-08-11 12:59:10|||||||||111
1628686760000|2021-08-11 12:59:20|1801.5|1801|1802|1801.5|1802|1801.5|1801.5|1801|616
1628686780000|2021-08-11 12:59:40|||||||||33
1628686800000|2021-08-11 13:00:00|1802.5|1802|1803|1802.5|1803.5|1802.5|1802|1801.5|448
1628686810000|2021-08-11 13:00:10|1802.5|1802|1802|1801|1802.5|1802|1801.5|1801|1463
1628686820000|2021-08-11 13:00:20|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|490
1628686850000|2021-08-11 13:00:50|1801|1800|1800|1799|1801|1800.5|1800|1799|990
1628686870000|2021-08-11 13:01:10|1800.5|1799.5|1801.5|1801|1801.5|1801|1800.5|1799.5|1350
1628686880000|2021-08-11 13:01:20|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800|27
1628686890000|2021-08-11 13:01:30|||||||||100
1628686920000|2021-08-11 13:02:00|1801.5|1801|1801|1800.5|1801.5|1801|1801|1800.5|238
1628686960000|2021-08-11 13:02:40||1800||1800.5||1800.5||1800|657
1628686970000|2021-08-11 13:02:50|||||||||114
1628687010000|2021-08-11 13:03:30|1801.5||1801||1801.5||1801||228
1628687050000|2021-08-11 13:04:10|||||||||240
1628687090000|2021-08-11 13:04:50||1800||1800||1800.5||1800|688
1628687110000|2021-08-11 13:05:10|1800.5|1800.5|1800.5|1800|1800.5|1800.5|1800.5|1800|77
1628687120000|2021-08-11 13:05:20|||||||||620
1628687130000|2021-08-11 13:05:30|||||||||32
1628687140000|2021-08-11 13:05:40|1801||1800.5||1801||1800.5||273
1628687190000|2021-08-11 13:06:30|||||||||213
1628687200000|2021-08-11 13:06:40|1801|1800.5|1801|1800|1801|1800.5|1801|1800|731
1628687210000|2021-08-11 13:06:50|||||||||10
1628687220000|2021-08-11 13:07:00|1800.5||1800.5||1800.5||1800.5||345
1628687240000|2021-08-11 13:07:20|1801||1801||1801||1801||233
1628687250000|2021-08-11 13:07:30|||||||||1
1628687290000|2021-08-11 13:08:10|||||||||59
1628687300000|2021-08-11 13:08:20|1801.5|1800.5|1802.5|1802|1802.5|1802|1801.5|1800|1292
1628687310000|2021-08-11 13:08:30|||||||||20
1628687350000|2021-08-11 13:09:10|||||||||745
1628687360000|2021-08-11 13:09:20|1802|1801.5|1801.5|1800.5|1803|1801.5|1800.5|1800|2816
1628687370000|2021-08-11 13:09:30|1801||1801||1801||1801||278
1628687390000|2021-08-11 13:09:50|||||||||100
1628687400000|2021-08-11 13:10:00|||||||||3
1628687410000|2021-08-11 13:10:10|1801.5|1801|1801.5|1801|1801.5|1801|1801|1800.5|661
1628687440000|2021-08-11 13:10:40|1801|1800.5|1801|1800|1801|1800.5|1800.5|1800|966
1628687450000|2021-08-11 13:10:50|1800.5||1801||1801||1800.5||401
1628687460000|2021-08-11 13:11:00|1800.5|1799.5|1800|1799.5|1800.5|1799.5|1800|1799.5|687
1628687470000|2021-08-11 13:11:10|1799.5|1799|1799|1798|1799.5|1799|1799|1798|160
1628687490000|2021-08-11 13:11:30|||||||||2
1628687510000|2021-08-11 13:11:50|1799.5|1798.5|1799.5|1798.5|1800|1798.5|1799.5|1798.5|187
1628687520000|2021-08-11 13:12:00|1800|1799|1800.5|1799.5|1801|1799.5|1800|1799|1773
1628687540000|2021-08-11 13:12:20|1800|1800|1800.5|1799.5|1800.5|1800|1800|1799.5|969
1628687550000|2021-08-11 13:12:30|1800|1799|1800|1799|1800|1799|1800|1799|220
1628687560000|2021-08-11 13:12:40|1800.5|1799.5|1801|1800|1801|1800|1800.5|1799.5|678
1628687570000|2021-08-11 13:12:50|1800.5|1800.5|1800.5|1800|1800.5|1800.5|1800.5|1800|108
1628687580000|2021-08-11 13:13:00|1801|1800.5|1801|1800|1801|1800.5|1800.5|1800|156
1628687590000|2021-08-11 13:13:10|1800.5||1800.5||1800.5||1800.5||25
1628687630000|2021-08-11 13:13:50|1800|1799.5|1800|1799.5|1800|1799.5|1800|1799.5|450
1628687640000|2021-08-11 13:14:00|||||||||3
1628687680000|2021-08-11 13:14:40|||||||||35
1628687690000|2021-08-11 13:14:50|1800.5|1800|1800.5|1800|1801|1800|1800.5|1799.5|313
1628687710000|2021-08-11 13:15:10|1800|1799.5|1800|1799.5|1800|1799.5|1800|1799.5|230
1628687740000|2021-08-11 13:15:40|||||||||121
1628687750000|2021-08-11 13:15:50|||||||||91
1628687840000|2021-08-11 13:17:20|||||||||338
1628687850000|2021-08-11 13:17:30|||||||||311
1628687860000|2021-08-11 13:17:40|||||||||79
1628687870000|2021-08-11 13:17:50||1799||1799.5||1799.5||1799|540
1628687880000|2021-08-11 13:18:00||1799||1799.5||1799.5||1799|100
1628687890000|2021-08-11 13:18:10|||||||||15
1628687910000|2021-08-11 13:18:30|||||||||46
1628687940000|2021-08-11 13:19:00|1800.5|1800|1801.5|1801|1802|1801|1800.5|1800|1298
1628687960000|2021-08-11 13:19:20|1802|1801.5|1803|1801.5|1803|1801.5|1802|1801.5|654
1628687970000|2021-08-11 13:19:30|1803.5|1802|1803.5|1802.5|1805.5|1805|1803|1802|3389
1628687990000|2021-08-11 13:19:50|||||||||975
1628688000000|2021-08-11 13:20:00|1804|1803|1805.5|1804|1805.5|1804|1804|1802.5|2903
1628688020000|2021-08-11 13:20:20|1806|1804.5|1803.5|1803|1806|1805|1803.5|1802|4130
1628688030000|2021-08-11 13:20:30|1804||1804||1804||1804||0
1628688040000|2021-08-11 13:20:40|1803.5||1803.5||1803.5||1803.5||0
1628688050000|2021-08-11 13:20:50|1804|1802.5|1802.5|1802|1804|1802.5|1802.5|1802|761
1628688080000|2021-08-11 13:21:20|||||||||258
1628688110000|2021-08-11 13:21:50|1803|1802.5|1803|1802|1803|1802.5|1803|1802|1029
1628688150000|2021-08-11 13:22:30|1802.5||1803||1803||1802.5||401
1628688170000|2021-08-11 13:22:50|||||||||100
1628688180000|2021-08-11 13:23:00|1802.5||1802.5||1802.5||1802.5||154
1628688200000|2021-08-11 13:23:20|||||||||187
1628688220000|2021-08-11 13:23:40|1803||1802.5||1803||1802.5||163
1628688250000|2021-08-11 13:24:10|||||||||24
1628688270000|2021-08-11 13:24:30|1802|1801.5|1802.5|1801|1802.5|1801.5|1801.5|1801|1856
1628688280000|2021-08-11 13:24:40||1801.5||1801.5||1801.5||1801.5|0
1628688290000|2021-08-11 13:24:50||1802||1802||1802||1801.5|423
1628688300000|2021-08-11 13:25:00|||||||||38
1628688310000|2021-08-11 13:25:10|||||||||229
1628688330000|2021-08-11 13:25:30|||||||||10
1628688350000|2021-08-11 13:25:50|||||||||34
1628688360000|2021-08-11 13:26:00|||||||||494
1628688370000|2021-08-11 13:26:10|||||||||95
1628688380000|2021-08-11 13:26:20|1803||1803||1803||1803||95
1628688390000|2021-08-11 13:26:30|1802.5||1802.5||1802.5||1802.5||0
1628688410000|2021-08-11 13:26:50|1803|1802.5|1803|1802.5|1803|1802.5|1802.5|1802|333
1628688430000|2021-08-11 13:27:10|||||||||141
1628688470000|2021-08-11 13:27:50|1803.5|1803|1805.5|1804|1805.5|1804|1803.5|1803|588
1628688480000|2021-08-11 13:28:00|1805||1805||1805.5||1804.5||335
1628688500000|2021-08-11 13:28:20||1804.5||1804.5||1804.5||1804.5|690
1628688510000|2021-08-11 13:28:30|||||||||176
1628688530000|2021-08-11 13:28:50|||||||||14
1628688560000|2021-08-11 13:29:20|||||||||1221
1628688570000|2021-08-11 13:29:30|||||||||208
1628688580000|2021-08-11 13:29:40|1804.5|1804|1804.5|1804|1804.5|1804|1804.5|1804|96
1628688590000|2021-08-11 13:29:50|1805|1804.5|1805|1804.5|1805|1804.5|1805|1804.5|265
1628688600000|2021-08-11 13:30:00|||||||||291
1628688610000|2021-08-11 13:30:10|1804.5|1804|1805|1804|1805|1804|1804.5|1804|210
1628688630000|2021-08-11 13:30:30|1804.5|1804.5|1804.5|1804|1805|1804.5|1804.5|1804|153
1628688640000|2021-08-11 13:30:40|1805|1804.5|1807.5|1806|1808|1806|1804.5|1804.5|2114
1628688650000|2021-08-11 13:30:50|1808|1806.5|1811|1810|1811.5|1810.5|1808|1806.5|2923
1628688660000|2021-08-11 13:31:00|1810.5|1809.5|1810|1809.5|1811|1809.5|1809.5|1809|1653
1628688670000|2021-08-11 13:31:10|1809|1809|1808|1807|1809|1809|1807.5|1807|2719
1628688680000|2021-08-11 13:31:20|1807.5|1806.5|1808|1807|1808|1807.5|1807.5|1806.5|1641
1628688690000|2021-08-11 13:31:30|1807.5|1807.5|1807|1806.5|1807.5|1807.5|1807|1806.5|1517
1628688700000|2021-08-11 13:31:40|1806.5|1806|1806|1805.5|1807|1806|1806|1805.5|1296
1628688710000|2021-08-11 13:31:50|1805.5|1805|1807|1805|1807|1806|1805|1804|2159
1628688720000|2021-08-11 13:32:00|1806|1804.5|1807|1805.5|1807|1806|1805.5|1804.5|3053
1628688730000|2021-08-11 13:32:10|1806.5|1805|1807.5|1806.5|1808|1807|1806|1805|1861
1628688740000|2021-08-11 13:32:20|1807|1806|1806.5|1805|1807|1806|1805.5|1804|1852
1628688750000|2021-08-11 13:32:30|1806|1804.5|1806.5|1804.5|1806.5|1805|1805.5|1804.5|3017
1628688760000|2021-08-11 13:32:40|1806|1805|1806|1805|1806|1805|1805.5|1805|0
1628688780000|2021-08-11 13:33:00|1805.5||1805.5||1805.5||1805.5||588
1628688790000|2021-08-11 13:33:10|1806|1805.5|1807|1806|1807|1806|1806|1805|732
1628688800000|2021-08-11 13:33:20|1807.5|1806.5|1808|1807.5|1808|1807.5|1807.5|1806.5|437
1628688810000|2021-08-11 13:33:30||1807||1807||1807||1807|0
1628688820000|2021-08-11 13:33:40|1808.5|1807.5|1808.5|1808|1809|1808|1808.5|1807|1378
1628688840000|2021-08-11 13:34:00|1809.5|1808.5|1810|1809|1810.5|1809|1809.5|1808.5|381
1628688860000|2021-08-11 13:34:20||1809.5||1809||1809.5||1809|11
1628688870000|2021-08-11 13:34:30|||||||||144
1628688880000|2021-08-11 13:34:40|||||||||34
1628688890000|2021-08-11 13:34:50|1809.5|1808.5|1809.5|1808.5|1809.5|1809|1809|1808.5|1455
1628688920000|2021-08-11 13:35:20|1809|1808|1807.5|1807|1809|1808|1807.5|1807|2332
1628688930000|2021-08-11 13:35:30|1807|1806|1805|1804.5|1807|1806|1805|1804.5|197
1628688940000|2021-08-11 13:35:40|1805.5|1805|1805.5|1805|1805.5|1805|1805.5|1805|0
1628688950000|2021-08-11 13:35:50|1806|1805.5|1806|1805.5|1806|1805.5|1805.5|1805|136
1628688960000|2021-08-11 13:36:00|1805.5|1805|1805.5|1805|1806|1805|1805.5|1805|150
1628688970000|2021-08-11 13:36:10|1806|1805.5|1806|1805|1806|1805.5|1806|1805|155
1628689000000|2021-08-11 13:36:40|1806.5|1805.5|1806|1805.5|1806.5|1806|1806|1805.5|633
1628689020000|2021-08-11 13:37:00|1805.5|1805|1805.5|1805|1805.5|1805.5|1805.5|1804.5|971
1628689040000|2021-08-11 13:37:20|||||||||251
1628689050000|2021-08-11 13:37:30|1806||1806||1806||1806||168
1628689060000|2021-08-11 13:37:40|1806.5|1805.5|1808|1806.5|1808|1806.5|1806.5|1805|2010
1628689070000|2021-08-11 13:37:50|1807.5|1806|1807|1805.5|1807.5|1806.5|1806.5|1805.5|1125
1628689080000|2021-08-11 13:38:00|1806.5||1807||1807||1806.5||0
1628689090000|2021-08-11 13:38:10|||||||||250
1628689110000|2021-08-11 13:38:30|1807.5|1806|1808|1807.5|1808|1807.5|1807.5|1806|1323
1628689120000|2021-08-11 13:38:40|1807.5|1807|1807|1806|1807.5|1807|1807|1805.5|2533
1628689130000|2021-08-11 13:38:50|1806.5|1805.5|1805|1804.5|1806.5|1805.5|1805|1804.5|566
1628689140000|2021-08-11 13:39:00|1805.5|1805|1805.5|1804.5|1805.5|1805|1805.5|1804.5|233
1628689150000|2021-08-11 13:39:10||1805||1804.5||1805||1804.5|130
1628689160000|2021-08-11 13:39:20||1805||1804.5||1805||1804.5|0
1628689170000|2021-08-11 13:39:30|1806|1805|1805.5|1805|1807|1806|1805.5|1804.5|2147
1628689180000|2021-08-11 13:39:40|1806||1805.5||1806||1805.5||1
1628689200000|2021-08-11 13:40:00|1806.5|1805.5|1807|1806|1807|1806|1805.5|1805.5|2370
1628689210000|2021-08-11 13:40:10|1806.5|1805.5|1806|1805|1806.5|1805.5|1806|1805|2366
1628689220000|2021-08-11 13:40:20|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|101
1628689230000|2021-08-11 13:40:30|1805|1805|1806|1805|1806|1805.5|1805|1805|919
1628689240000|2021-08-11 13:40:40|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|575
1628689250000|2021-08-11 13:40:50||1804||1804||1804||1804|867
1628689260000|2021-08-11 13:41:00|1805|1804.5|1805|1804|1805|1804.5|1805|1804|135
1628689270000|2021-08-11 13:41:10|||||||||21
1628689280000|2021-08-11 13:41:20|||||||||13
1628689290000|2021-08-11 13:41:30|||||||||34
1628689320000|2021-08-11 13:42:00||1804.5||1804.5||1804.5||1804.5|9
1628689330000|2021-08-11 13:42:10|||||||||12
1628689360000|2021-08-11 13:42:40|1804.5|1804|1805|1804|1805|1804|1804.5|1804|547
1628689380000|2021-08-11 13:43:00|||||||||5
1628689390000|2021-08-11 13:43:10|1805.5|1804.5|1805|1804|1805.5|1804.5|1804.5|1804|879
1628689400000|2021-08-11 13:43:20|1804.5|1804.5|1805|1804.5|1805|1804.5|1804.5|1804.5|248
1628689410000|2021-08-11 13:43:30|1805.5|1804|1805.5|1805|1805.5|1805|1805.5|1804|496
1628689420000|2021-08-11 13:43:40|1806|1805.5|1806|1805|1806|1805.5|1805.5|1805|1191
1628689440000|2021-08-11 13:44:00|1805.5|1804.5|1805|1804|1805.5|1804.5|1804.5|1804|2660
1628689460000|2021-08-11 13:44:20|||||||||65
1628689500000|2021-08-11 13:45:00||1804.5||1804.5||1804.5||1804.5|0
1628689510000|2021-08-11 13:45:10|1804.5|1804|1804.5|1804|1804.5|1804|1804.5|1804|385
1628689540000|2021-08-11 13:45:40|||||||||186
1628689550000|2021-08-11 13:45:50|1804|1803.5|1803.5|1803|1804|1803.5|1803.5|1803|1890
1628689560000|2021-08-11 13:46:00|1803|1802.5|1803.5|1802.5|1803.5|1802.5|1802|1801|1191
1628689570000|2021-08-11 13:46:10|1804|1803|1803.5|1803|1804|1803.5|1803.5|1803|1835
1628689580000|2021-08-11 13:46:20|1804|1803.5|1803.5|1803|1804|1803.5|1803.5|1803|828
1628689590000|2021-08-11 13:46:30|1803|1802.5|1802|1801.5|1803.5|1802.5|1802|1801|1607
1628689600000|2021-08-11 13:46:40|||||||||28
1628689610000|2021-08-11 13:46:50|1802.5|1802|1803|1802|1803|1802.5|1802.5|1801.5|1903
1628689660000|2021-08-11 13:47:40|1802.5|1801.5|1800|1799|1802.5|1801.5|1800|1799|4674
1628689670000|2021-08-11 13:47:50|1800.5|1799.5|1801.5|1800.5|1802.5|1801|1800.5|1799.5|1256
1628689680000|2021-08-11 13:48:00|1801|1800|1801|1800|1801|1800|1801|1799.5|664
1628689690000|2021-08-11 13:48:10|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800|1799.5|409
1628689700000|2021-08-11 13:48:20|1800|1799|1800|1799.5|1800|1799.5|1800|1799|97
1628689710000|2021-08-11 13:48:30|1799.5|1799|1799.5|1799|1799.5|1799|1799.5|1799|273
1628689720000|2021-08-11 13:48:40|1800|1798.5|1799.5|1798|1800|1798.5|1799.5|1798|1286
1628689730000|2021-08-11 13:48:50|1799|1798.5|1799|1798|1799|1798.5|1799|1798|125
1628689740000|2021-08-11 13:49:00|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|799
1628689750000|2021-08-11 13:49:10|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|922
1628689760000|2021-08-11 13:49:20|1796.5|1795.5|1796.5|1795|1796.5|1795.5|1796.5|1795|687
1628689770000|2021-08-11 13:49:30|1797|1795.5|1798|1796.5|1798|1796.5|1797|1795.5|769
1628689780000|2021-08-11 13:49:40|1797.5|1796|1797.5|1796|1797.5|1796.5|1797|1796|1330
1628689790000|2021-08-11 13:49:50|1797|1795.5|1796.5|1795.5|1797.5|1795.5|1796.5|1795.5|306
1628689800000|2021-08-11 13:50:00|||||||||911
1628689810000|2021-08-11 13:50:10|1797|1795|1796|1795|1797|1795.5|1796|1795|1938
1628689820000|2021-08-11 13:50:20|1795.5|1794.5|1795|1793.5|1795.5|1795|1795|1793.5|709
1628689830000|2021-08-11 13:50:30|1794.5|1793|1794|1793|1794.5|1793|1794|1793|1256
1628689840000|2021-08-11 13:50:40||1792.5||1792.5||1792.5||1792.5|8
1628689850000|2021-08-11 13:50:50||1793||1793||1793||1793|0
1628689860000|2021-08-11 13:51:00|1794.5|1793.5|1796|1795|1797|1795|1794.5|1793.5|2449
1628689870000|2021-08-11 13:51:10|1796.5|1795.5|1797|1796|1797|1796|1796.5|1795.5|422
1628689910000|2021-08-11 13:51:50|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|655
1628689920000|2021-08-11 13:52:00|||||||||140
1628689930000|2021-08-11 13:52:10|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796|114
1628689940000|2021-08-11 13:52:20|1798|1797|1798.5|1797|1799.5|1797|1798|1797|386
1628689950000|2021-08-11 13:52:30|||||||||154
1628689960000|2021-08-11 13:52:40|1799|1797.5|1799.5|1798|1799.5|1798|1799|1797.5|754
1628689970000|2021-08-11 13:52:50|||||||||258
1628689980000|2021-08-11 13:53:00|||||||||178
1628690000000|2021-08-11 13:53:20|1799|1798.5|1797.5|1797|1799.5|1798.5|1797.5|1797|3014
1628690010000|2021-08-11 13:53:30|1798|1797.5|1798.5|1797|1798.5|1797.5|1798|1797|1195
1628690020000|2021-08-11 13:53:40||1797.5||1797.5||1797.5||1797.5|0
1628690040000|2021-08-11 13:54:00|||||||||239
1628690050000|2021-08-11 13:54:10|1798||1798||1798||1798||153
1628690060000|2021-08-11 13:54:20|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|152
1628690070000|2021-08-11 13:54:30|1797|1796|1796.5|1795.5|1797.5|1797|1796.5|1795.5|1148
1628690080000|2021-08-11 13:54:40|1797|1796|1797|1796|1797|1796|1797|1796|58
1628690100000|2021-08-11 13:55:00|1797.5|1796.5|1798|1797|1798.5|1797|1797|1796|1607
1628690120000|2021-08-11 13:55:20||1797.5||1797.5||1797.5||1797.5|0
1628690130000|2021-08-11 13:55:30|1798.5||1798.5||1798.5||1798||21
1628690140000|2021-08-11 13:55:40|1799|1798|1798.5|1797.5|1799.5|1798.5|1798.5|1797.5|2045
1628690170000|2021-08-11 13:56:10|1798|1798|1798.5|1797.5|1799|1798.5|1798|1797.5|4156
1628690180000|2021-08-11 13:56:20|1799|1798|1799|1797.5|1799|1798|1799|1797.5|164
1628690190000|2021-08-11 13:56:30|1798.5|1798|1798.5|1798|1798.5|1798|1798.5|1797.5|112
1628690200000|2021-08-11 13:56:40|1799||1799||1799||1798.5||166
1628690240000|2021-08-11 13:57:20|||||||||23
1628690250000|2021-08-11 13:57:30|1798.5|1797.5|1798.5|1797.5|1798.5|1798|1798.5|1797.5|1336
1628690270000|2021-08-11 13:57:50|1798|1798|1798|1797.5|1798.5|1798|1798|1797.5|932
1628690280000|2021-08-11 13:58:00|1797.5|1797|1795.5|1794.5|1797.5|1797|1795.5|1794.5|2921
1628690290000|2021-08-11 13:58:10|1796|1795|1797.5|1796.5|1797.5|1796.5|1796|1795|2660
1628690300000|2021-08-11 13:58:20|1798|1797|1798|1797|1798|1797|1798|1797|36
1628690320000|2021-08-11 13:58:40|1797.5|1796.5|1796|1795|1797.5|1797|1796|1795|1463
1628690340000|2021-08-11 13:59:00|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|231
1628690360000|2021-08-11 13:59:20|1797|1796|1796.5|1795.5|1797|1796|1796.5|1795.5|719
1628690410000|2021-08-11 14:00:10|1797|1796|1798|1796|1799.5|1798|1797|1795.5|5513
1628690420000|2021-08-11 14:00:20|1798.5|1796.5|1798.5|1797.5|1798.5|1797.5|1798.5|1796.5|339
1628690440000|2021-08-11 14:00:40|||||||||216
1628690450000|2021-08-11 14:00:50|||||||||12
1628690460000|2021-08-11 14:01:00||1798||1798||1798||1798|246
1628690470000|2021-08-11 14:01:10|1798|1797.5|1798.5|1797.5|1798.5|1797.5|1797.5|1796.5|1646
1628690480000|2021-08-11 14:01:20|||||||||112
1628690490000|2021-08-11 14:01:30|||||||||210
1628690510000|2021-08-11 14:01:50|||||||||27
1628690520000|2021-08-11 14:02:00|1798|1797|1798.5|1797.5|1798.5|1797.5|1797|1796|2140
1628690540000|2021-08-11 14:02:20|1798|1798|1797.5|1796.5|1799|1798|1797.5|1796.5|2080
1628690550000|2021-08-11 14:02:30||1797||1797||1797||1797|116
1628690560000|2021-08-11 14:02:40|1798|1796.5|1798|1797|1798|1797.5|1797.5|1796.5|1000
1628690570000|2021-08-11 14:02:50|1798.5|1797.5|1799.5|1798.5|1800|1799|1798.5|1797.5|1062
1628690590000|2021-08-11 14:03:10|1799||1799.5||1799.5||1799||16
1628690610000|2021-08-11 14:03:30|1800|1799|1800|1799|1800|1799|1799.5|1799|785
1628690630000|2021-08-11 14:03:50|1799.5||1800||1800||1799.5||0
1628690640000|2021-08-11 14:04:00|1799.5||1799.5||1799.5||1799.5||0
1628690650000|2021-08-11 14:04:10|1800|1799.5|1801.5|1800|1801.5|1800|1799.5|1799|2144
1628690660000|2021-08-11 14:04:20|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|0
1628690670000|2021-08-11 14:04:30|||||||||109
1628690690000|2021-08-11 14:04:50|||||||||10
1628690700000|2021-08-11 14:05:00|1801|1801|1800|1799.5|1802|1801|1800|1799|2495
1628690730000|2021-08-11 14:05:30|1801|1799|1800|1799.5|1801|1799.5|1799.5|1799|1072
1628690740000|2021-08-11 14:05:40|1800.5||1800.5||1800.5||1800||712
1628690770000|2021-08-11 14:06:10|||||||||1
1628690810000|2021-08-11 14:06:50|||||||||125
1628690820000|2021-08-11 14:07:00|1800|1799|1798.5|1798|1800.5|1799|1798.5|1798|2247
1628690830000|2021-08-11 14:07:10|1799||1798.5||1799||1798.5||1089
1628690840000|2021-08-11 14:07:20|1799|1798.5|1799|1798.5|1799.5|1798.5|1799|1798.5|179
1628690850000|2021-08-11 14:07:30|1798.5|1798|1798.5|1798|1798.5|1798|1798.5|1798|3
1628690860000|2021-08-11 14:07:40|||||||||145
1628690870000|2021-08-11 14:07:50|1799|1797.5|1798|1797.5|1799|1798|1798|1797.5|1300
1628690880000|2021-08-11 14:08:00|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|206
1628690890000|2021-08-11 14:08:10|1797|1796.5|1797.5|1796.5|1797.5|1796.5|1796.5|1796|169
1628690900000|2021-08-11 14:08:20|||||||||16
1628690910000|2021-08-11 14:08:30|1798|1797|1798|1797|1798|1797|1798|1797|540
1628690930000|2021-08-11 14:08:50|||||||||1
1628690970000|2021-08-11 14:09:30|1797.5|1796.5|1796.5|1795.5|1798|1796.5|1796.5|1795.5|1835
1628690980000|2021-08-11 14:09:40||1796||1796||1796||1796|0
1628690990000|2021-08-11 14:09:50|||||||||155
1628691000000|2021-08-11 14:10:00|1797|1796.5|1797|1796.5|1797.5|1796.5|1797|1796.5|1707
1628691010000|2021-08-11 14:10:10|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|774
1628691020000|2021-08-11 14:10:20|1796|1795.5|1795.5|1795|1796.5|1795.5|1795.5|1795|1324
1628691030000|2021-08-11 14:10:30|1795|1794.5|1794.5|1794|1795|1794.5|1794.5|1794|539
1628691040000|2021-08-11 14:10:40|1795|1793.5|1794|1793.5|1795|1793.5|1794|1793.5|877
1628691050000|2021-08-11 14:10:50|1793.5|1793|1793.5|1792.5|1793.5|1793|1793.5|1792.5|1060
1628691060000|2021-08-11 14:11:00|1792.5|1792|1793.5|1792.5|1793.5|1792.5|1792.5|1792|42869
1628691070000|2021-08-11 14:11:10||1793||1793||1793||1793|0
1628691080000|2021-08-11 14:11:20|1794|1793.5|1796|1795.5|1796.5|1795.5|1794|1793.5|1666
1628691090000|2021-08-11 14:11:30|1797|1796|1796|1794.5|1797|1796|1796|1794.5|891
1628691100000|2021-08-11 14:11:40|1795.5||1795.5||1795.5||1795.5||2
1628691110000|2021-08-11 14:11:50|1795|1794|1794|1792.5|1795|1794|1794|1792.5|652
1628691120000|2021-08-11 14:12:00|1793.5|1792|1792|1791|1793.5|1792|1792|1790.5|340
1628691130000|2021-08-11 14:12:10|1792.5|1791.5|1795.5|1794|1795.5|1794|1792.5|1791|7536
1628691140000|2021-08-11 14:12:20|1795|1794.5|1795|1794|1795.5|1794.5|1795|1794|995
1628691150000|2021-08-11 14:12:30|||||||||412
1628691160000|2021-08-11 14:12:40|||||||||294
1628691170000|2021-08-11 14:12:50|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|19
1628691180000|2021-08-11 14:13:00|||||||||320
1628691190000|2021-08-11 14:13:10||1795||1794.5||1795||1794.5|462
1628691240000|2021-08-11 14:14:00|1795|1794|1793|1792.5|1795|1794|1793|1792.5|1567
1628691250000|2021-08-11 14:14:10||1791.5||1791.5||1792.5||1791.5|218
1628691290000|2021-08-11 14:14:50|1792.5|1791|1792.5|1791|1792.5|1791.5|1792|1791|271
1628691300000|2021-08-11 14:15:00|1793|1791.5|1793|1792|1793.5|1793|1793|1791.5|4431
1628691310000|2021-08-11 14:15:10|1794|1792.5|1794|1793|1794|1793|1794|1792.5|14
1628691320000|2021-08-11 14:15:20|1794.5|1793.5|1794.5|1794|1795|1794|1794.5|1793.5|687
1628691330000|2021-08-11 14:15:30|1794|1793.5|1793|1792|1794|1793.5|1793|1792|1909
1628691340000|2021-08-11 14:15:40|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1790.5|351
1628691350000|2021-08-11 14:15:50|1791|1790.5|1791|1790.5|1792|1790.5|1791|1789.5|595
1628691360000|2021-08-11 14:16:00||1790||1790||1790||1790|151
1628691370000|2021-08-11 14:16:10|1791.5|1790.5|1791.5|1791|1792.5|1791.5|1791.5|1790.5|1327
1628691380000|2021-08-11 14:16:20|1791|1790.5|1791|1790|1791|1790.5|1791|1790|609
1628691390000|2021-08-11 14:16:30|1790.5|1790.5|1790.5|1790|1790.5|1790.5|1790.5|1790|1020
1628691400000|2021-08-11 14:16:40|1790|1789.5|1790|1788.5|1790|1789.5|1790|1788.5|463
1628691420000|2021-08-11 14:17:00|1790.5|1789|1790|1789|1790.5|1789.5|1790|1789|1144
1628691430000|2021-08-11 14:17:10||1788.5||1788.5||1788.5||1788.5|171
1628691440000|2021-08-11 14:17:20|1789.5|1789|1790.5|1789.5|1790.5|1790|1789.5|1789|654
1628691450000|2021-08-11 14:17:30|1790|1789|1789|1788.5|1790|1789|1789|1788.5|556
1628691460000|2021-08-11 14:17:40|1789.5|1788|1791|1789.5|1791|1789.5|1789.5|1788|1489
1628691470000|2021-08-11 14:17:50|1790.5|1789|1789.5|1788.5|1790.5|1789|1789.5|1788|633
1628691480000|2021-08-11 14:18:00||1788||1788.5||1788.5||1788|182
1628691490000|2021-08-11 14:18:10|1789|1788|1788.5|1788|1789|1788.5|1788.5|1788|1893
1628691500000|2021-08-11 14:18:20|1789|1787.5|1788.5|1787.5|1789|1787.5|1788.5|1787.5|507
1628691510000|2021-08-11 14:18:30|||||||||19
1628691520000|2021-08-11 14:18:40|||||||||199
1628691530000|2021-08-11 14:18:50||1788||1788||1788||1788|1340
1628691540000|2021-08-11 14:19:00|1789|1788.5|1791|1790|1791|1790|1789|1788.5|438
1628691590000|2021-08-11 14:19:50|||||||||16
1628691630000|2021-08-11 14:20:30|||||||||24
1628691650000|2021-08-11 14:20:50||1790.5||1790||1790.5||1790|247
1628691660000|2021-08-11 14:21:00|||||||||11
1628691680000|2021-08-11 14:21:20|1790.5|1790.5|1791|1790|1791|1790.5|1790.5|1790|784
1628691690000|2021-08-11 14:21:30|1790.5|1790.5|1790|1788|1790.5|1790.5|1790|1788|2328
1628691700000|2021-08-11 14:21:40||1788.5||1788.5||1788.5||1788.5|0
1628691710000|2021-08-11 14:21:50|1789.5|1788|1789|1788|1789.5|1788|1789|1788|588
1628691720000|2021-08-11 14:22:00|||||||||213
1628691730000|2021-08-11 14:22:10|1788.5|1788.5|1789|1788|1789|1788.5|1788.5|1788|546
1628691760000|2021-08-11 14:22:40||1788.5||1788||1788.5||1788|125
1628691780000|2021-08-11 14:23:00|1788.5|1787.5|1787.5|1786|1788.5|1787.5|1787.5|1786|1012
1628691790000|2021-08-11 14:23:10|||||||||13
1628691810000|2021-08-11 14:23:30|||||||||1112
1628691820000|2021-08-11 14:23:40||1786.5||1786.5||1786.5||1786.5|50
1628691840000|2021-08-11 14:24:00|||||||||278
1628691850000|2021-08-11 14:24:10|||||||||209
1628691880000|2021-08-11 14:24:40|||||||||8
1628691890000|2021-08-11 14:24:50|||||||||106
1628691900000|2021-08-11 14:25:00|1787|1786|1787|1786|1787|1786|1787|1786|705
1628691930000|2021-08-11 14:25:30|1786.5|1785.5|1786.5|1785.5|1787|1786|1786|1785.5|1087
1628691940000|2021-08-11 14:25:40|1786|1785|1786|1785|1786|1785|1785.5|1785|1142
1628691950000|2021-08-11 14:25:50|1785.5|1784.5|1786|1785|1786.5|1786|1785|1784.5|1766
1628691960000|2021-08-11 14:26:00|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|589
1628691970000|2021-08-11 14:26:10|||||||||1
1628691980000|2021-08-11 14:26:20|||||||||2
1628691990000|2021-08-11 14:26:30|1785|1784|1785.5|1784.5|1785.5|1784.5|1784.5|1784|3062
1628692010000|2021-08-11 14:26:50|1785|1785|1786|1785.5|1786|1785.5|1785|1784.5|1320
1628692020000|2021-08-11 14:27:00||1785||1785||1785||1785|404
1628692030000|2021-08-11 14:27:10|||||||||5
1628692040000|2021-08-11 14:27:20|1785.5|1784.5|1785.5|1784|1785.5|1784.5|1784.5|1783.5|999
1628692050000|2021-08-11 14:27:30|||||||||7
1628692060000|2021-08-11 14:27:40|1786|1784.5|1786|1784.5|1786|1784.5|1786|1784.5|668
1628692070000|2021-08-11 14:27:50|||||||||2
1628692080000|2021-08-11 14:28:00|1785.5||1785.5||1785.5||1785||132
1628692090000|2021-08-11 14:28:10|||||||||26
1628692100000|2021-08-11 14:28:20|||||||||6
1628692110000|2021-08-11 14:28:30|||||||||6
1628692120000|2021-08-11 14:28:40|1786|1785|1786|1785|1786|1785.5|1786|1785|761
1628692130000|2021-08-11 14:28:50|||||||||219
1628692150000|2021-08-11 14:29:10|1786.5|1785.5|1789|1788|1789|1788|1786.5|1785|2366
1628692160000|2021-08-11 14:29:20|||||||||2
1628692180000|2021-08-11 14:29:40|1789.5|1788.5|1790.5|1789.5|1790.5|1790|1789.5|1788.5|1039
1628692190000|2021-08-11 14:29:50||1790||1789.5||1790||1789.5|125
1628692200000|2021-08-11 14:30:00|1791|1790|1791|1790|1792|1791|1791|1789.5|3471
1628692210000|2021-08-11 14:30:10|1790.5|1789.5|1790|1789.5|1790.5|1789.5|1789|1788.5|2360
1628692220000|2021-08-11 14:30:20|||||||||75
1628692230000|2021-08-11 14:30:30|1789.5|1789|1789.5|1788.5|1789.5|1789|1789.5|1788.5|102
1628692240000|2021-08-11 14:30:40||1789||1789||1789||1789|42
1628692250000|2021-08-11 14:30:50|||||||||17
1628692260000|2021-08-11 14:31:00|1789|1788.5|1789|1788.5|1789.5|1788.5|1789|1788|1425
1628692270000|2021-08-11 14:31:10|1788.5|1788|1788.5|1788|1788.5|1788|1788.5|1788|46
1628692280000|2021-08-11 14:31:20|1788|1787.5|1787|1786|1788|1787.5|1787|1785.5|1178
1628692290000|2021-08-11 14:31:30|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|18
1628692330000|2021-08-11 14:32:10|1788|1787|1789.5|1788.5|1790|1789|1788|1787|1247
1628692350000|2021-08-11 14:32:30|1790|1789|1790|1789.5|1790|1789.5|1790|1789|30
1628692360000|2021-08-11 14:32:40|1790.5|1790|1790.5|1789.5|1790.5|1790|1790.5|1789.5|286
1628692370000|2021-08-11 14:32:50|1790||1790||1790||1790||0
1628692380000|2021-08-11 14:33:00|1790.5||1790.5||1790.5||1790.5||8
1628692400000|2021-08-11 14:33:20|1791|1790|1792.5|1791.5|1793|1791.5|1791|1790|1646
1628692410000|2021-08-11 14:33:30|1792|1791|1791.5|1791|1792|1791|1791.5|1791|402
1628692420000|2021-08-11 14:33:40|||||||||778
1628692430000|2021-08-11 14:33:50|||||||||350
1628692440000|2021-08-11 14:34:00|1791|1790.5|1791.5|1790.5|1791.5|1790.5|1791|1790.5|312
1628692450000|2021-08-11 14:34:10||1791||1791||1791||1791|0
1628692460000|2021-08-11 14:34:20|1792|1791.5|1791.5|1790.5|1793|1792.5|1791.5|1790.5|2821
1628692470000|2021-08-11 14:34:30|1792|1791|1793|1792|1793|1792|1792|1791|1740
1628692490000|2021-08-11 14:34:50||1792.5||1792.5||1792.5||1792.5|0
1628692500000|2021-08-11 14:35:00|1793.5|1793|1794.5|1793.5|1794.5|1793.5|1793.5|1793|654
1628692510000|2021-08-11 14:35:10|1795|1794|1794.5|1794|1795|1794.5|1794.5|1794|38
1628692520000|2021-08-11 14:35:20|1795|1794.5|1795|1794.5|1795|1794.5|1794.5|1794.5|739
1628692530000|2021-08-11 14:35:30|1795.5|1795|1795.5|1795|1795.5|1795|1795.5|1795|233
1628692550000|2021-08-11 14:35:50|1796|1795.5|1795.5|1795|1796|1795.5|1795.5|1795|247
1628692570000|2021-08-11 14:36:10|||||||||45
1628692580000|2021-08-11 14:36:20|1795|1794.5|1793.5|1793|1795|1794.5|1793.5|1793|3529
1628692600000|2021-08-11 14:36:40|1793|1792.5|1792.5|1791.5|1793|1792.5|1792.5|1791.5|583
1628692610000|2021-08-11 14:36:50||1792||1792||1792||1792|384
1628692620000|2021-08-11 14:37:00||1791.5||1791.5||1791.5||1791.5|0
1628692630000|2021-08-11 14:37:10|1793|1792|1791|1790.5|1793|1792|1791|1790|1266
1628692640000|2021-08-11 14:37:20|||||||||20
1628692650000|2021-08-11 14:37:30|||||||||43
1628692660000|2021-08-11 14:37:40|1791.5|1791|1791.5|1791|1791.5|1791|1791.5|1791|486
1628692670000|2021-08-11 14:37:50|||||||||2
1628692680000|2021-08-11 14:38:00|1791|1790.5|1791|1790.5|1791|1790.5|1791|1790.5|869
1628692690000|2021-08-11 14:38:10|1791.5|1791|1791.5|1791|1791.5|1791|1791.5|1791|755
1628692700000|2021-08-11 14:38:20||1790.5||1790.5||1790.5||1790.5|231
1628692710000|2021-08-11 14:38:30|1791||1791||1791||1791||0
1628692720000|2021-08-11 14:38:40|1790.5|1790|1790|1789.5|1790.5|1790|1790|1789.5|867
1628692730000|2021-08-11 14:38:50|1790.5|1790|1790.5|1789.5|1791|1790|1790|1789.5|150
1628692740000|2021-08-11 14:39:00|1791||1790.5||1791||1790.5||0
1628692750000|2021-08-11 14:39:10||1790||1790||1790||1790|0
1628692760000|2021-08-11 14:39:20|1791|1790.5|1791|1790|1791|1790.5|1791|1790|625
1628692770000|2021-08-11 14:39:30|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|781
1628692780000|2021-08-11 14:39:40|1790|1789|1789.5|1789|1790|1789|1789.5|1789|521
1628692790000|2021-08-11 14:39:50||1788.5||1788.5||1788.5||1788.5|328
1628692810000|2021-08-11 14:40:10|||||||||1
1628692830000|2021-08-11 14:40:30|1790|1789|1787.5|1787|1790|1789|1787.5|1787|1505
1628692840000|2021-08-11 14:40:40||1786.5||1786.5||1786.5||1786.5|294
1628692850000|2021-08-11 14:40:50|||||||||1
1628692880000|2021-08-11 14:41:20|1787|1787|1787.5|1786.5|1787.5|1787|1787|1786|1310
1628692890000|2021-08-11 14:41:30||1787||1787||1787||1787|34
1628692900000|2021-08-11 14:41:40||1786.5||1787||1787||1786.5|576
1628692910000|2021-08-11 14:41:50||1786.5||1786.5||1786.5||1786.5|91
1628692920000|2021-08-11 14:42:00||1787||1786.5||1787||1786.5|235
1628692940000|2021-08-11 14:42:20|1788|1787|1789.5|1788|1789.5|1788|1788|1787|1481
1628692970000|2021-08-11 14:42:50|1789||1789||1789||1789||0
1628692980000|2021-08-11 14:43:00|1788.5|1788.5|1788.5|1788|1788.5|1788.5|1788.5|1788|785
1628692990000|2021-08-11 14:43:10|1789|1787.5|1789|1788|1789|1788|1789|1787.5|1277
1628693060000|2021-08-11 14:44:20|||||||||353
1628693070000|2021-08-11 14:44:30|||||||||74
1628693090000|2021-08-11 14:44:50|1788.5|1787.5|1788.5|1788|1788.5|1788|1787.5|1786.5|8773
1628693100000|2021-08-11 14:45:00|1789|1787.5|1788.5|1787.5|1789|1787.5|1788.5|1787.5|803
1628693110000|2021-08-11 14:45:10|1788|1788|1788.5|1788|1789|1788|1788|1787.5|3116
1628693120000|2021-08-11 14:45:20|1788|1787.5|1789|1788|1789|1788|1787.5|1786.5|7308
1628693160000|2021-08-11 14:46:00||1788.5||1788||1788.5||1788|52
1628693170000|2021-08-11 14:46:10||1788.5||1788||1788.5||1788|393
1628693180000|2021-08-11 14:46:20|||||||||6
1628693190000|2021-08-11 14:46:30|||||||||335
1628693200000|2021-08-11 14:46:40|||||||||4
1628693210000|2021-08-11 14:46:50|||||||||3
1628693220000|2021-08-11 14:47:00|||||||||12
1628693230000|2021-08-11 14:47:10||1788.5||1788.5||1788.5||1788|123
1628693240000|2021-08-11 14:47:20|1788.5|1788|1789|1788|1789|1788.5|1788.5|1788|334
1628693260000|2021-08-11 14:47:40|||||||||3
1628693270000|2021-08-11 14:47:50|1789.5|1788.5|1791|1789.5|1791|1789.5|1789.5|1788|3176
1628693280000|2021-08-11 14:48:00|||||||||5
1628693300000|2021-08-11 14:48:20|1791.5|1790|1791.5|1790.5|1792|1790.5|1791.5|1789.5|799
1628693310000|2021-08-11 14:48:30|1792||1792||1792||1792||117
1628693340000|2021-08-11 14:49:00|||||||||207
1628693350000|2021-08-11 14:49:10|1792.5|1791|1791|1790|1792.5|1791.5|1790.5|1790|5148
1628693360000|2021-08-11 14:49:20|1790.5|1790.5|1790.5|1790|1790.5|1790.5|1790.5|1790|485
1628693380000|2021-08-11 14:49:40|||||||||12
1628693400000|2021-08-11 14:50:00|1791|1790.5|1792|1791.5|1792|1791.5|1790.5|1790|578
1628693410000|2021-08-11 14:50:10|||||||||435
1628693420000|2021-08-11 14:50:20|||||||||340
1628693430000|2021-08-11 14:50:30|||||||||2
1628693440000|2021-08-11 14:50:40|1792.5|1792|1794.5|1793.5|1794.5|1793.5|1792.5|1792|1676
1628693450000|2021-08-11 14:50:50|1794|1794|1794|1793.5|1794.5|1794|1794|1793.5|651
1628693460000|2021-08-11 14:51:00|1794.5|1794|1795|1794|1795|1794|1794.5|1794|466
1628693530000|2021-08-11 14:52:10|1794.5|1793.5|1792.5|1791.5|1795|1794|1792.5|1791.5|2931
1628693540000|2021-08-11 14:52:20|1792|1791|1791.5|1791|1792|1791|1791.5|1791|212
1628693550000|2021-08-11 14:52:30|1792|1791.5|1792|1791.5|1792|1791.5|1792|1791|281
1628693560000|2021-08-11 14:52:40||1791||1791||1791||1791|3
1628693570000|2021-08-11 14:52:50|1792.5|1791.5|1792|1791.5|1792.5|1791.5|1792|1791.5|543
1628693600000|2021-08-11 14:53:20|||||||||14
1628693610000|2021-08-11 14:53:30|||||||||1
1628693620000|2021-08-11 14:53:40|||||||||28
1628693630000|2021-08-11 14:53:50|||||||||34
1628693640000|2021-08-11 14:54:00|||||||||18
1628693670000|2021-08-11 14:54:30|||||||||299
1628693680000|2021-08-11 14:54:40|1792.5|1792|1793.5|1792.5|1794|1793|1792.5|1791.5|1740
1628693690000|2021-08-11 14:54:50|||||||||25
1628693700000|2021-08-11 14:55:00|||||||||109
1628693710000|2021-08-11 14:55:10|||||||||55
1628693730000|2021-08-11 14:55:30|||||||||10
1628693760000|2021-08-11 14:56:00|||||||||31
1628693780000|2021-08-11 14:56:20|||||||||250
1628693790000|2021-08-11 14:56:30|||||||||52
1628693800000|2021-08-11 14:56:40|||||||||12
1628693810000|2021-08-11 14:56:50|||||||||17
1628693820000|2021-08-11 14:57:00|||||||||60
1628693850000|2021-08-11 14:57:30|||||||||3
1628693860000|2021-08-11 14:57:40|||||||||45
1628693870000|2021-08-11 14:57:50|||||||||1
1628693880000|2021-08-11 14:58:00|||||||||14
1628693890000|2021-08-11 14:58:10|1793|1793|1793.5|1792.5|1793.5|1793|1793|1792.5|1196
1628693900000|2021-08-11 14:58:20|1793|1792|1792|1791.5|1793|1792|1792|1791|2303
1628693910000|2021-08-11 14:58:30|||||||||38
1628693920000|2021-08-11 14:58:40|1791.5|1791|1791.5|1790.5|1792|1791|1791.5|1790.5|1955
1628693950000|2021-08-11 14:59:10|||||||||56
1628694000000|2021-08-11 15:00:00||1791||1790.5||1791||1790.5|43
1628694010000|2021-08-11 15:00:10|1792|1791|1792|1791.5|1792.5|1792|1792|1791|2078
1628694020000|2021-08-11 15:00:20|1792.5|1792|1792|1791.5|1792.5|1792|1792|1791.5|237
1628694030000|2021-08-11 15:00:30|||||||||394
1628694040000|2021-08-11 15:00:40|||||||||333
1628694050000|2021-08-11 15:00:50|||||||||1
1628694060000|2021-08-11 15:01:00|1792.5||1792||1792.5||1792||706
1628694070000|2021-08-11 15:01:10|||||||||13
1628694080000|2021-08-11 15:01:20|1792.5|1792|1792.5|1792|1792.5|1792|1792.5|1791.5|848
1628694090000|2021-08-11 15:01:30|||||||||724
1628694100000|2021-08-11 15:01:40|||||||||361
1628694110000|2021-08-11 15:01:50|||||||||144
1628694120000|2021-08-11 15:02:00|||||||||249
1628694130000|2021-08-11 15:02:10|||||||||375
1628694140000|2021-08-11 15:02:20|||||||||55
1628694150000|2021-08-11 15:02:30|1792|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791.5|699
1628694160000|2021-08-11 15:02:40||1792||1792||1792||1792|2
1628694170000|2021-08-11 15:02:50|1793|1792.5|1793.5|1793|1793.5|1793|1793|1792.5|1938
1628694180000|2021-08-11 15:03:00|||||||||906
1628694190000|2021-08-11 15:03:10|1793|1792.5|1793.5|1793|1793.5|1793|1793|1792.5|799
1628694220000|2021-08-11 15:03:40|||||||||14
1628694240000|2021-08-11 15:04:00|||||||||13
1628694250000|2021-08-11 15:04:10|1794|1793.5|1794|1793.5|1794|1793.5|1794|1793|806
1628694260000|2021-08-11 15:04:20|1794.5|1794|1794|1793.5|1794.5|1794|1794|1793.5|200
1628694270000|2021-08-11 15:04:30|1794.5||1794.5||1794.5||1794.5||576
1628694280000|2021-08-11 15:04:40|1794||1794||1794||1794||141
1628694320000|2021-08-11 15:05:20|1794.5|1794|1794|1793.5|1794.5|1794|1794|1793.5|51
1628694330000|2021-08-11 15:05:30|||||||||9
1628694360000|2021-08-11 15:06:00|1794.5|1794|1794.5|1794|1794.5|1794|1794.5|1793.5|389
1628694370000|2021-08-11 15:06:10|||||||||11
1628694390000|2021-08-11 15:06:30|||||||||2
1628694440000|2021-08-11 15:07:20|||||||||64
1628694460000|2021-08-11 15:07:40|1794|1793.5|1794|1793|1794|1793.5|1793.5|1793|3354
1628694470000|2021-08-11 15:07:50||1793.5||1793.5||1793.5||1793.5|0
1628694480000|2021-08-11 15:08:00|1794.5||1794.5||1794.5||1794.5||433
1628694540000|2021-08-11 15:09:00|||||||||44
1628694550000|2021-08-11 15:09:10|1794|1793|1794|1793|1794|1793.5|1793.5|1793|2377
1628694560000|2021-08-11 15:09:20|1794.5|1793.5|1794|1793|1794.5|1793.5|1794|1793|550
1628694590000|2021-08-11 15:09:50|||||||||28
1628694650000|2021-08-11 15:10:50|||||||||17
1628694680000|2021-08-11 15:11:20|||||||||10
1628694710000|2021-08-11 15:11:50||1793.5||1793.5||1793.5||1793|1096
1628694720000|2021-08-11 15:12:00|||||||||2223
1628694730000|2021-08-11 15:12:10|||||||||215
1628694750000|2021-08-11 15:12:30|1793.5|1793|1795|1794.5|1795|1794.5|1793.5|1793|2480
1628694760000|2021-08-11 15:12:40|||||||||229
1628694800000|2021-08-11 15:13:20|1795.5|1795|1795.5|1795|1795.5|1795|1795.5|1794.5|1814
1628694810000|2021-08-11 15:13:30|1796|1795.5|1796|1795.5|1796|1795.5|1796|1795|1104
1628694820000|2021-08-11 15:13:40|1795.5|1795|1795.5|1795|1795.5|1795|1795.5|1795|989
1628694830000|2021-08-11 15:13:50|1795|1794.5|1795|1794.5|1795.5|1794.5|1795|1794.5|1809
1628694850000|2021-08-11 15:14:10|||||||||611
1628694870000|2021-08-11 15:14:30|1794.5|1794|1795|1794.5|1795|1794.5|1794.5|1794|3141
1628694890000|2021-08-11 15:14:50|||||||||203
1628694910000|2021-08-11 15:15:10|1795.5|1795|1795.5|1795|1795.5|1795|1795.5|1795|342
1628694920000|2021-08-11 15:15:20|||||||||554
1628694950000|2021-08-11 15:15:50|1795|1794.5|1795|1794|1795.5|1794.5|1794.5|1794|2709
1628694960000|2021-08-11 15:16:00|||||||||136
1628695010000|2021-08-11 15:16:50|||||||||29
1628695020000|2021-08-11 15:17:00||1794.5||1794.5||1794.5||1794.5|156
1628695030000|2021-08-11 15:17:10|1794.5|1794|1794.5|1794|1794.5|1794|1794.5|1794|571
1628695040000|2021-08-11 15:17:20|||||||||965
1628695060000|2021-08-11 15:17:40|||||||||452
1628695070000|2021-08-11 15:17:50|||||||||116
1628695080000|2021-08-11 15:18:00|||||||||236
1628695100000|2021-08-11 15:18:20|1795|1794.5|1794.5|1794|1795|1794.5|1794.5|1794|1322
1628695110000|2021-08-11 15:18:30|||||||||2
1628695130000|2021-08-11 15:18:50|1794|1793.5|1794|1793.5|1794|1793.5|1794|1793.5|3018
1628695150000|2021-08-11 15:19:10|1794.5|1794|1794|1793.5|1794.5|1794|1794|1793.5|1333
1628695160000|2021-08-11 15:19:20|||||||||42
1628695170000|2021-08-11 15:19:30|1794.5|1794|1794.5|1794|1794.5|1794|1794.5|1794|12
1628695180000|2021-08-11 15:19:40|||||||||11
1628695200000|2021-08-11 15:20:00|||||||||160
1628695210000|2021-08-11 15:20:10|1794|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793.5|1136
1628695220000|2021-08-11 15:20:20|||||||||6
1628695230000|2021-08-11 15:20:30||1794||1794||1794||1794|0
1628695240000|2021-08-11 15:20:40|||||||||10
1628695250000|2021-08-11 15:20:50||1793.5||1793.5||1793.5||1793.5|652
1628695260000|2021-08-11 15:21:00|||||||||13
1628695280000|2021-08-11 15:21:20|||||||||152
1628695290000|2021-08-11 15:21:30||1794||1794||1794||1793.5|209
1628695300000|2021-08-11 15:21:40|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794|1199
1628695310000|2021-08-11 15:21:50|||||||||1837
1628695330000|2021-08-11 15:22:10|1795.5|1795|1795.5|1795|1795.5|1795|1795.5|1795|392
1628695340000|2021-08-11 15:22:20|1796||1795.5||1796||1795.5||973
1628695350000|2021-08-11 15:22:30|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794.5|881
1628695360000|2021-08-11 15:22:40|1795.5||1795.5||1795.5||1795||2399
1628695400000|2021-08-11 15:23:20|||||||||251
1628695410000|2021-08-11 15:23:30|||||||||112
1628695420000|2021-08-11 15:23:40|||||||||252
1628695440000|2021-08-11 15:24:00|||||||||169
1628695460000|2021-08-11 15:24:20|1795|1795|1794.5|1794|1795.5|1795|1794|1793.5|7065
1628695470000|2021-08-11 15:24:30|||||||||13
1628695480000|2021-08-11 15:24:40|||||||||115
1628695490000|2021-08-11 15:24:50|||||||||40
1628695510000|2021-08-11 15:25:10|||||||||139
1628695520000|2021-08-11 15:25:20|1795|1794.5|1795|1794.5|1795|1794.5|1794.5|1794|404
1628695530000|2021-08-11 15:25:30|||||||||5
1628695550000|2021-08-11 15:25:50|||||||||249
1628695560000|2021-08-11 15:26:00|1795.5|1795|1795.5|1795|1795.5|1795|1795|1794.5|6985
1628695570000|2021-08-11 15:26:10|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794.5|1449
1628695590000|2021-08-11 15:26:30|1795.5||1795||1795.5||1795||11
1628695600000|2021-08-11 15:26:40|||||||||229
1628695610000|2021-08-11 15:26:50|||||||||8
1628695620000|2021-08-11 15:27:00|||||||||343
1628695630000|2021-08-11 15:27:10|||||||||27
1628695650000|2021-08-11 15:27:30|||||||||956
1628695660000|2021-08-11 15:27:40|||||||||662
1628695670000|2021-08-11 15:27:50|||||||||5
1628695680000|2021-08-11 15:28:00|1794.5|1794|1795|1794.5|1795|1794.5|1794.5|1794|1988
1628695690000|2021-08-11 15:28:10|||||||||724
1628695700000|2021-08-11 15:28:20|||||||||194
1628695710000|2021-08-11 15:28:30|||||||||8
1628695720000|2021-08-11 15:28:40|||||||||1548
1628695730000|2021-08-11 15:28:50|||||||||4
1628695740000|2021-08-11 15:29:00|||||||||166
1628695750000|2021-08-11 15:29:10|||||||||358
1628695760000|2021-08-11 15:29:20|||||||||1109
1628695770000|2021-08-11 15:29:30|||||||||507
1628695780000|2021-08-11 15:29:40|||||||||617
1628695790000|2021-08-11 15:29:50|||||||||846
1628751630000|2021-08-12 07:00:30|1802|1796.5|1799|1796|1802|1796.5|1799|1794|204
1628751640000|2021-08-12 07:00:40|||||||||867
1628751650000|2021-08-12 07:00:50|1798.5|1795.5|1797|1791.5|1798.5|1795.5|1793|1789.5|751
1628751660000|2021-08-12 07:01:00||1792||1793||1794.5||1792|0
1628751670000|2021-08-12 07:01:10|1796.5|1791.5|1795|1791|1796.5|1791.5|1794.5|1791|112
1628751680000|2021-08-12 07:01:20|1794.5||1794||1794.5||1794||0
1628751730000|2021-08-12 07:02:10|1793.5|1790|1791|1787.5|1793.5|1791|1791|1787.5|1436
1628751740000|2021-08-12 07:02:20|1790.5||1790.5||1790.5||1790.5||110
1628751750000|2021-08-12 07:02:30|1792|1787|1794|1791.5|1796.5|1791.5|1792|1787|860
1628751760000|2021-08-12 07:02:40|1793.5|1790|1792.5|1789.5|1793.5|1790.5|1792.5|1789|28
1628751770000|2021-08-12 07:02:50|1792|1788.5|1790.5|1788|1792|1789.5|1790|1787|224
1628751780000|2021-08-12 07:03:00|1790|1787|1789.5|1787|1790.5|1787|1789.5|1787|64
1628751790000|2021-08-12 07:03:10|1789|1787.5|1789|1787|1791|1788|1789|1787|265
1628751800000|2021-08-12 07:03:20|1789.5|1787.5|1792.5|1789|1795.5|1791|1789|1787.5|651
1628751810000|2021-08-12 07:03:30|1792|1788.5|1792|1787.5|1792.5|1788.5|1792|1787.5|54
1628751820000|2021-08-12 07:03:40||1788||1788||1788||1787.5|0
1628751830000|2021-08-12 07:03:50||1787.5||1788||1788||1787.5|64
1628751840000|2021-08-12 07:04:00|1793|1788.5|1793|1789|1793|1789|1793|1788.5|1
1628751850000|2021-08-12 07:04:10|1792.5|1788.5|1792.5|1788.5|1792.5|1788.5|1792.5|1788.5|0
1628751870000|2021-08-12 07:04:30|1792|1789|1792.5|1788.5|1793|1789|1791.5|1788.5|28
1628751880000|2021-08-12 07:04:40||1789||1788.5||1789||1788.5|10
1628751890000|2021-08-12 07:04:50||1789||1788.5||1789||1788.5|22
1628751900000|2021-08-12 07:05:00|1792|1788|1788.5|1785|1792|1788|1788.5|1784|841
1628751920000|2021-08-12 07:05:20||1785.5||1785.5||1785.5||1785.5|0
1628751930000|2021-08-12 07:05:30|1788|1785|1787.5|1785|1788|1785.5|1787.5|1785|0
1628751940000|2021-08-12 07:05:40|1787||1787||1787||1787||52
1628751960000|2021-08-12 07:06:00|1786.5|1784|1788.5|1784.5|1788.5|1784.5|1785.5|1782|366
1628751990000|2021-08-12 07:06:30||1785||1785.5||1785.5||1785|0
1628752000000|2021-08-12 07:06:40|1790|1786|1791.5|1787.5|1791.5|1787.5|1790|1786|70
1628752010000|2021-08-12 07:06:50|1791|1787|1791|1787|1791|1787|1791|1787|0
1628752020000|2021-08-12 07:07:00|1790.5|1786.5|1789|1784.5|1790.5|1786.5|1786|1784.5|190
1628752040000|2021-08-12 07:07:20|1788.5||1788.5||1788.5||1788.5||0
1628752050000|2021-08-12 07:07:30|1788||1788||1788||1788||0
1628752080000|2021-08-12 07:08:00|1787.5||1787.5||1787.5||1787.5||0
1628752090000|2021-08-12 07:08:10|1787||1787||1787||1787||0
1628752100000|2021-08-12 07:08:20|||||||||1
1628752110000|2021-08-12 07:08:30|1786.5|1783.5|1786|1783.5|1786.5|1783.5|1786|1782.5|3736
1628752120000|2021-08-12 07:08:40|1785.5|1783|1786|1783|1786|1783|1785.5|1783|8
1628752140000|2021-08-12 07:09:00|1785.5|1783.5|1785.5|1783|1785.5|1783.5|1785.5|1783|36
1628752150000|2021-08-12 07:09:10|||||||||32
1628752160000|2021-08-12 07:09:20|1785|1781.5|1785|1782|1785|1782|1783|1781.5|171
1628752170000|2021-08-12 07:09:30||1781.5||1781||1781.5||1781|0
1628752180000|2021-08-12 07:09:40|1785.5|1781.5|1786|1783|1788.5|1784.5|1784|1781.5|3107
1628752190000|2021-08-12 07:09:50|1785.5||1785||1785.5||1785||0
1628752200000|2021-08-12 07:10:00|1785.5|1783.5|1788|1785.5|1788|1786.5|1785|1782.5|1207
1628752210000|2021-08-12 07:10:10||1785||1785||1785||1785|0
1628752220000|2021-08-12 07:10:20||1785.5||1785.5||1785.5||1785|0
1628752230000|2021-08-12 07:10:30|1787.5|1785|1787.5|1785.5|1787.5|1785.5|1787.5|1785|0
1628752270000|2021-08-12 07:11:10|1787|1785|1787|1784.5|1787|1785.5|1787|1784|91
1628752280000|2021-08-12 07:11:20|1788|1785|1790.5|1787|1791|1788.5|1787.5|1785|551
1628752290000|2021-08-12 07:11:30|1791|1788.5|1792|1788.5|1792|1790|1790.5|1788|457
1628752300000|2021-08-12 07:11:40|1791.5||1791.5||1791.5||1791.5||0
1628752310000|2021-08-12 07:11:50|1792||1792||1792||1792||0
1628752350000|2021-08-12 07:12:30|1791.5|1788|1791|1788.5|1791.5|1788.5|1791|1788|125
1628752380000|2021-08-12 07:13:00||1789||1789||1789||1789|0
1628752390000|2021-08-12 07:13:10|1791.5|1789.5|1791.5|1789.5|1791.5|1790|1791.5|1789|70
1628752400000|2021-08-12 07:13:20|1792.5|1790|1792.5|1790.5|1792.5|1790.5|1792.5|1790|127
1628752420000|2021-08-12 07:13:40|1793||1793||1793||1793||4
1628752430000|2021-08-12 07:13:50||1791.5||1791.5||1791.5||1791.5|18
1628752440000|2021-08-12 07:14:00|1792.5|1790.5|1787|1784.5|1792.5|1790.5|1785.5|1783|2900
1628752450000|2021-08-12 07:14:10||1785||1784.5||1785||1784.5|0
1628752470000|2021-08-12 07:14:30|1786|1785|1787|1784.5|1787|1785|1785.5|1784.5|467
1628752480000|2021-08-12 07:14:40|1786.5|1785|1787.5|1785.5|1787.5|1785.5|1786.5|1784|64
1628752490000|2021-08-12 07:14:50|1787|1784.5|1787|1784.5|1787|1785|1787|1783.5|0
1628752550000|2021-08-12 07:15:50|1786.5|1784|1785|1782|1786.5|1784|1785|1781.5|404
1628752560000|2021-08-12 07:16:00|1784.5|1781.5|1784|1781|1784.5|1781.5|1784|1781|0
1628752570000|2021-08-12 07:16:10||1780.5||1780.5||1780.5||1780.5|0
1628752610000|2021-08-12 07:16:50||1781||1781||1781||1781|1
1628752620000|2021-08-12 07:17:00||1781.5||1781.5||1782||1781|4
1628752630000|2021-08-12 07:17:10|1783.5||1783.5||1783.5||1783.5||0
1628752640000|2021-08-12 07:17:20|1784.5|1782|1786|1784|1787.5|1784|1783.5|1782|828
1628752650000|2021-08-12 07:17:30||1784.5||1784.5||1784.5||1784|0
1628752660000|2021-08-12 07:17:40|||||||||30
1628752680000|2021-08-12 07:18:00|1786.5|1785|1788|1786|1789.5|1786.5|1786.5|1785|610
1628752690000|2021-08-12 07:18:10||1785.5||1785.5||1785.5||1785.5|0
1628752700000|2021-08-12 07:18:20|1788.5||1787.5||1788.5||1787.5||0
1628752710000|2021-08-12 07:18:30|1787|1785|1785.5|1783|1787|1785|1785.5|1782.5|607
1628752720000|2021-08-12 07:18:40|1785||1785||1785||1785||0
1628752730000|2021-08-12 07:18:50|||||||||27
1628752770000|2021-08-12 07:19:30|||||||||820
1628752790000|2021-08-12 07:19:50|1784.5|1782.5|1783|1781|1784.5|1782.5|1783|1781|1170
1628752810000|2021-08-12 07:20:10|1782.5|1780.5|1782|1779.5|1782.5|1780.5|1782|1779.5|187
1628752870000|2021-08-12 07:21:10|1781.5|1779|1781|1778.5|1781.5|1779|1781|1778|253
1628752950000|2021-08-12 07:22:30|1780.5|1778|1780.5|1778.5|1783.5|1781|1778.5|1778|5499
1628752960000|2021-08-12 07:22:40|1780|1778|1779.5|1777.5|1780|1778|1779.5|1777.5|209
1628752970000|2021-08-12 07:22:50|1779|1778|1780|1778|1780|1778.5|1779|1778|73
1628752980000|2021-08-12 07:23:00|1780.5|1778.5|1780|1778|1781.5|1779|1780|1778|475
1628752990000|2021-08-12 07:23:10|1780.5|1778.5|1780.5|1779|1780.5|1779|1780.5|1778.5|2
1628753000000|2021-08-12 07:23:20|1782.5|1779.5|1783|1781|1783.5|1781|1781|1779.5|756
1628753050000|2021-08-12 07:24:10|1782.5|1780.5|1782.5|1780.5|1782.5|1780.5|1782.5|1780.5|238
1628753080000|2021-08-12 07:24:40|1782|1780|1777.5|1776|1782|1780|1777.5|1775.5|1101
1628753090000|2021-08-12 07:24:50|1777|1775.5|1778|1776.5|1778|1777|1777|1775.5|760
1628753100000|2021-08-12 07:25:00|1779|1777|1780.5|1778.5|1781|1779|1779|1777|807
1628753120000|2021-08-12 07:25:20|1781.5|1779|1781.5|1779|1782|1779|1781.5|1779|61
1628753150000|2021-08-12 07:25:50||1778.5||1778.5||1778.5||1778.5|167
1628753190000|2021-08-12 07:26:30|||||||||1116
1628753210000|2021-08-12 07:26:50||1779||1779||1779||1779|4
1628753270000|2021-08-12 07:27:50||1778.5||1778.5||1778.5||1778.5|0
1628753300000|2021-08-12 07:28:20|||||||||140
1628753340000|2021-08-12 07:29:00||1779||1778.5||1779||1778.5|0
1628753360000|2021-08-12 07:29:20||1779||1779||1779||1779|0
1628753380000|2021-08-12 07:29:40||1779.5||1779.5||1779.5||1779.5|0
1628753390000|2021-08-12 07:29:50|||||||||13
1628753400000|2021-08-12 07:30:00||1780||1780||1780||1780|56
1628753410000|2021-08-12 07:30:10|1782|1780.5|1782|1780.5|1782|1780.5|1782|1780.5|445
1628753420000|2021-08-12 07:30:20|1783|1781|1783|1781.5|1783|1781.5|1783|1781|519
1628753430000|2021-08-12 07:30:30|||||||||16
1628753450000|2021-08-12 07:30:50|1784|1782|1784|1782.5|1784|1782.5|1784|1782|637
1628753460000|2021-08-12 07:31:00|1784.5|1783|1785|1783.5|1785|1783.5|1784.5|1783|519
1628753470000|2021-08-12 07:31:10|1784.5|1783|1783.5|1782|1784.5|1783|1783.5|1780.5|727
1628753520000|2021-08-12 07:32:00|1784|1782.5|1786.5|1784|1786.5|1784|1784|1782.5|1236
1628753580000|2021-08-12 07:33:00|1786|1783|1785|1783|1786|1783|1785|1783|354
1628753600000|2021-08-12 07:33:20|1785.5|1783.5|1785.5|1783.5|1785.5|1783.5|1785.5|1783.5|50
1628753610000|2021-08-12 07:33:30|1786|1784|1786.5|1785|1786.5|1785|1786|1784|1908
1628753620000|2021-08-12 07:33:40|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785|1193
1628753630000|2021-08-12 07:33:50||1786||1786||1786||1786|0
1628753640000|2021-08-12 07:34:00|1786.5|1786.5|1787|1786|1787|1786.5|1786.5|1786|98
1628753650000|2021-08-12 07:34:10|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|131
1628753660000|2021-08-12 07:34:20|1786|1785|1785|1782.5|1786|1785|1785|1782.5|126
1628753670000|2021-08-12 07:34:30|1785.5|1783.5|1785|1783.5|1786|1784|1784.5|1783.5|120
1628753680000|2021-08-12 07:34:40|1785.5|1784|1786.5|1784|1787|1784.5|1785.5|1784|394
1628753690000|2021-08-12 07:34:50|1787|1785|1787.5|1786|1787.5|1787|1787|1785|523
1628753790000|2021-08-12 07:36:30|||||||||289
1628753810000|2021-08-12 07:36:50||1785||1785.5||1785.5||1785|0
1628753820000|2021-08-12 07:37:00||1785||1785||1785||1785|0
1628753830000|2021-08-12 07:37:10|1787||1786.5||1787||1786.5||0
1628753850000|2021-08-12 07:37:30|1787|1785.5|1789|1787|1789.5|1787|1787|1785.5|577
1628753880000|2021-08-12 07:38:00|1788.5||1789||1789||1788.5||0
1628753940000|2021-08-12 07:39:00|1789.5|1787.5|1791|1789|1791.5|1789|1789.5|1787.5|594
1628754010000|2021-08-12 07:40:10|||||||||626
1628754080000|2021-08-12 07:41:20|||||||||44
1628754130000|2021-08-12 07:42:10|1790.5|1788.5|1789|1788|1790.5|1789|1789|1787|1581
1628754160000|2021-08-12 07:42:40|1789.5|1788.5|1791|1788.5|1791|1789|1789.5|1788.5|1011
1628754190000|2021-08-12 07:43:10|1791.5|1789.5|1791.5|1790.5|1791.5|1790.5|1791.5|1789.5|236
1628754240000|2021-08-12 07:44:00|1792|1791|1793|1791.5|1793.5|1791.5|1792|1791|288
1628754250000|2021-08-12 07:44:10|1793.5||1793.5||1793.5||1793.5||0
1628754280000|2021-08-12 07:44:40|1794||1794||1794||1794||39
1628754300000|2021-08-12 07:45:00|1795|1792|1795|1793.5|1795|1793.5|1795|1792|369
1628754330000|2021-08-12 07:45:30|1794.5|1793|1793.5|1792|1794.5|1793|1793.5|1791.5|1363
1628754340000|2021-08-12 07:45:40|1793|1792.5|1794|1792.5|1795|1793|1793|1792|1249
1628754350000|2021-08-12 07:45:50|1795|1793|1795|1794|1795|1794|1795|1793|123
1628754380000|2021-08-12 07:46:20|1794.5|1793.5|1793.5|1791.5|1794.5|1793.5|1793.5|1791.5|349
1628754390000|2021-08-12 07:46:30||1792||1792||1792||1792|0
1628754400000|2021-08-12 07:46:40||1791.5||1791.5||1791.5||1791|164
1628754420000|2021-08-12 07:47:00||1791||1791||1791||1791|0
1628754430000|2021-08-12 07:47:10||1791.5||1791.5||1791.5||1791.5|0
1628754450000|2021-08-12 07:47:30|1794|1792|1794|1792|1794|1792|1794|1792|0
1628754490000|2021-08-12 07:48:10|1793.5||1793.5||1793.5||1793.5||0
1628754500000|2021-08-12 07:48:20|1794|1791.5|1792|1791|1794|1791.5|1792|1791|340
1628754510000|2021-08-12 07:48:30|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|437
1628754520000|2021-08-12 07:48:40||1790||1789.5||1790||1789.5|189
1628754560000|2021-08-12 07:49:20||1790||1790||1790||1790|0
1628754640000|2021-08-12 07:50:40|||||||||300
1628754680000|2021-08-12 07:51:20|1792|1790.5|1795|1792.5|1795|1792.5|1792|1790.5|1080
1628754690000|2021-08-12 07:51:30|1794.5||1794.5||1794.5||1794.5||28
1628754710000|2021-08-12 07:51:50|1795||1795||1795||1795||0
1628754740000|2021-08-12 07:52:20|1795.5|1793|1795.5|1793.5|1795.5|1794|1795|1792.5|150
1628754790000|2021-08-12 07:53:10|1795|1794|1793.5|1791.5|1795|1794|1793.5|1791.5|1440
1628754800000|2021-08-12 07:53:20|1793|1791|1793.5|1791|1793.5|1791|1792.5|1791|5
1628754840000|2021-08-12 07:54:00|1793||1793||1793||1793||0
1628754850000|2021-08-12 07:54:10||1791.5||1792||1792||1791.5|0
1628754910000|2021-08-12 07:55:10||1792.5||1792.5||1792.5||1792.5|0
1628754920000|2021-08-12 07:55:20|1792.5|1792|1792|1790.5|1792.5|1792|1792|1790.5|631
1628754940000|2021-08-12 07:55:40|||||||||75
1628754950000|2021-08-12 07:55:50|||||||||8
1628754990000|2021-08-12 07:56:30|||||||||36
1628755100000|2021-08-12 07:58:20|1791|1790|1792|1790|1792|1790|1790.5|1789|2751
1628755180000|2021-08-12 07:59:40|||||||||1408
1628755260000|2021-08-12 08:01:00|||||||||500
1628755330000|2021-08-12 08:02:10|1791.5||1791.5||1791.5||1791.5||205
1628755410000|2021-08-12 08:03:30||1790.5||1790||1790.5||1790|180
1628755430000|2021-08-12 08:03:50|||||||||289
1628755460000|2021-08-12 08:04:20|1791|1789.5|1789|1787.5|1791|1789.5|1789|1787.5|1565
1628755480000|2021-08-12 08:04:40||1787||1787||1787||1787|0
1628755520000|2021-08-12 08:05:20||1787.5||1787.5||1787.5||1787.5|0
1628755540000|2021-08-12 08:05:40|1788.5|1788|1790.5|1789|1790.5|1789.5|1788.5|1787.5|1423
1628755560000|2021-08-12 08:06:00|1790|1788.5|1790|1788|1790|1788.5|1790|1788|0
1628755590000|2021-08-12 08:06:30|1789.5|1787.5|1789|1787.5|1789.5|1787.5|1789|1787.5|0
1628755600000|2021-08-12 08:06:40|||||||||4
1628755630000|2021-08-12 08:07:10|1788.5|1787|1788|1786.5|1788.5|1787|1787.5|1786.5|488
1628755640000|2021-08-12 08:07:20|1788.5|1787|1789|1788|1789.5|1788.5|1788.5|1786.5|1930
1628755660000|2021-08-12 08:07:40|||||||||275
1628755720000|2021-08-12 08:08:40|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|139
1628755730000|2021-08-12 08:08:50|1790|1789|1790|1788.5|1790|1789.5|1790|1788.5|1131
1628755750000|2021-08-12 08:09:10||1789||1789||1789||1789|147
1628755760000|2021-08-12 08:09:20|1790.5|1789.5|1791.5|1790|1791.5|1790|1790.5|1789.5|527
1628755790000|2021-08-12 08:09:50|1791||1791||1791||1791||0
1628755810000|2021-08-12 08:10:10|||||||||3
1628755850000|2021-08-12 08:10:50|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|0
1628755860000|2021-08-12 08:11:00|1792.5|1791|1794.5|1793|1794.5|1793|1792|1791|512
1628755880000|2021-08-12 08:11:20|1795|1793.5|1794.5|1793.5|1795|1793.5|1794.5|1793|0
1628755920000|2021-08-12 08:12:00|1794|1793|1793|1792.5|1794.5|1793|1792.5|1791|1105
1628755930000|2021-08-12 08:12:10|1792.5|1792|1792.5|1791|1792.5|1792|1792.5|1791|697
1628755940000|2021-08-12 08:12:20|1793.5||1793.5||1793.5||1793.5||0
1628755950000|2021-08-12 08:12:30|1793||1792.5||1793||1792.5||0
1628755960000|2021-08-12 08:12:40|1793||1793||1793.5||1793||0
1628755980000|2021-08-12 08:13:00|1792.5|1790.5|1792.5|1790.5|1792.5|1791|1792.5|1790.5|0
1628756050000|2021-08-12 08:14:10||1791||1791||1791||1791|0
1628756110000|2021-08-12 08:15:10|1792|1790.5|1792|1791|1792|1791|1792|1790|55
1628756130000|2021-08-12 08:15:30|||||||||1347
1628756140000|2021-08-12 08:15:40|||||||||386
1628756160000|2021-08-12 08:16:00||1791.5||1791.5||1791.5||1791.5|0
1628756170000|2021-08-12 08:16:10|||||||||1
1628756200000|2021-08-12 08:16:40|1792.5|1792|1791|1790|1792.5|1792|1791|1790|2748
1628756210000|2021-08-12 08:16:50|||||||||250
1628756220000|2021-08-12 08:17:00|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790|1789|294
1628756230000|2021-08-12 08:17:10|1790||1790||1790||1790||0
1628756240000|2021-08-12 08:17:20|1789.5|1788.5|1789|1787.5|1789.5|1788.5|1789|1787|267
1628756250000|2021-08-12 08:17:30|1788.5|1787|1788.5|1787|1788.5|1787|1788.5|1787|0
1628756270000|2021-08-12 08:17:50|||||||||200
1628756290000|2021-08-12 08:18:10|1788|1787.5|1787|1786|1788|1787.5|1786.5|1785.5|342
1628756320000|2021-08-12 08:18:40|1786.5|1785.5|1786.5|1784.5|1786.5|1785.5|1786.5|1784.5|215
1628756330000|2021-08-12 08:18:50|1786||1785.5||1786||1785.5||0
1628756340000|2021-08-12 08:19:00|1785|1784|1787.5|1785.5|1787.5|1786.5|1785|1784|1186
1628756350000|2021-08-12 08:19:10||1786||1786||1786||1786|0
1628756390000|2021-08-12 08:19:50|1788|1786.5|1788.5|1787.5|1788.5|1787.5|1788|1786.5|387
1628756400000|2021-08-12 08:20:00|||||||||5
1628756450000|2021-08-12 08:20:50|1788|1786.5|1788|1786.5|1788|1786.5|1788|1786.5|20
1628756460000|2021-08-12 08:21:00|1787.5|1786|1785|1784|1787.5|1786|1785|1784|553
1628756470000|2021-08-12 08:21:10|1784.5|1783.5|1783.5|1782.5|1785|1783.5|1783.5|1782.5|82
1628756500000|2021-08-12 08:21:40|1784|1783|1784|1782.5|1784|1783.5|1783.5|1782.5|598
1628756540000|2021-08-12 08:22:20|1783.5|1782|1783.5|1782|1783.5|1782|1783.5|1782|22
1628756550000|2021-08-12 08:22:30||1781.5||1782||1782||1781.5|0
1628756580000|2021-08-12 08:23:00|1784|1782.5|1784|1782.5|1784|1782.5|1784|1782.5|0
1628756590000|2021-08-12 08:23:10|1783.5|1782|1783.5|1782.5|1783.5|1782.5|1783.5|1782|63
1628756610000|2021-08-12 08:23:30|1782.5|1782|1784|1782.5|1784|1782.5|1782.5|1782|1072
1628756630000|2021-08-12 08:23:50|1783.5||1783.5||1783.5||1783.5||0
1628756650000|2021-08-12 08:24:10|1784||1783.5||1784||1783.5||67
1628756660000|2021-08-12 08:24:20|1784||1784||1784||1784||0
1628756670000|2021-08-12 08:24:30|1783.5||1783.5||1783.5||1783.5||0
1628756680000|2021-08-12 08:24:40|1784||1784||1784||1784||0
1628756730000|2021-08-12 08:25:30|1783.5||1783.5||1783.5||1783.5||0
1628756760000|2021-08-12 08:26:00|1784|1783|1786.5|1785|1787|1785.5|1784|1782|2353
1628756790000|2021-08-12 08:26:30|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785|141
1628756800000|2021-08-12 08:26:40||1786||1786||1786||1786|55
1628756810000|2021-08-12 08:26:50|1787.5|1786.5|1790|1788.5|1790|1788.5|1787.5|1786.5|461
1628756820000|2021-08-12 08:27:00|||||||||498
1628756840000|2021-08-12 08:27:20|1789.5||1789.5||1789.5||1789.5||0
1628756860000|2021-08-12 08:27:40|1789|1788|1788.5|1787.5|1789|1788|1788.5|1787.5|898
1628756870000|2021-08-12 08:27:50|1788|1787|1787.5|1787|1788|1787|1787.5|1786.5|532
1628756880000|2021-08-12 08:28:00|||||||||222
1628756900000|2021-08-12 08:28:20|1787|1786.5|1787|1785.5|1787|1786.5|1787|1785.5|71
1628756910000|2021-08-12 08:28:30||1786||1785.5||1786||1785.5|0
1628756950000|2021-08-12 08:29:10|1786.5|1786|1786.5|1785.5|1786.5|1786|1786.5|1785.5|0
1628756960000|2021-08-12 08:29:20|1786|1785|1785.5|1784|1786|1785|1785.5|1784|152
1628756970000|2021-08-12 08:29:30|1785|1783.5|1786|1784.5|1786|1784.5|1785|1783.5|336
1628756990000|2021-08-12 08:29:50|1786.5|1785|1787.5|1786|1788|1786.5|1786.5|1785|440
1628757050000|2021-08-12 08:30:50|1787||1787||1787||1787||0
1628757060000|2021-08-12 08:31:00|1787.5||1787.5||1787.5||1787.5||0
1628757100000|2021-08-12 08:31:40|1787||1787.5||1787.5||1787||0
1628757160000|2021-08-12 08:32:40|1787||1787.5||1787.5||1787||0
1628757170000|2021-08-12 08:32:50||1786.5||1786.5||1786.5||1786.5|0
1628757200000|2021-08-12 08:33:20|1788|1787|1788|1787|1788|1787|1788|1787|175
1628757220000|2021-08-12 08:33:40||1786.5||1787||1787||1786.5|0
1628757230000|2021-08-12 08:33:50|1787.5|1786.5|1787.5|1786.5|1787.5|1787|1787.5|1786.5|367
1628757290000|2021-08-12 08:34:50|1788|1787|1788|1787|1788|1787.5|1788|1787|370
1628757300000|2021-08-12 08:35:00|1788.5|1787.5|1790|1788.5|1790|1788.5|1788.5|1787.5|1537
1628757310000|2021-08-12 08:35:10|||||||||11
1628757330000|2021-08-12 08:35:30|||||||||100
1628757340000|2021-08-12 08:35:40|1789.5|1788|1788|1787|1789.5|1788|1788|1787|1157
1628757350000|2021-08-12 08:35:50|1787.5|1787.5|1790|1788.5|1790|1788.5|1787.5|1787|1655
1628757360000|2021-08-12 08:36:00|1789.5|1789.5|1790|1788.5|1790|1789.5|1789|1788.5|224
1628757370000|2021-08-12 08:36:10|1789.5||1789.5||1789.5||1789.5||0
1628757390000|2021-08-12 08:36:30|||||||||69
1628757400000|2021-08-12 08:36:40|1790|1789|1790|1789|1790|1789|1790|1789|176
1628757430000|2021-08-12 08:37:10|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|287
1628757460000|2021-08-12 08:37:40|||||||||1
1628757520000|2021-08-12 08:38:40|1790|1789|1790|1789|1790|1789|1790|1788.5|386
1628757540000|2021-08-12 08:39:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|11
1628757570000|2021-08-12 08:39:30|1790||1790||1790||1790||0
1628757610000|2021-08-12 08:40:10|1790.5|1789|1792|1791|1792|1791|1790.5|1788.5|411
1628757670000|2021-08-12 08:41:10||1791.5||1791.5||1791.5||1791.5|0
1628757720000|2021-08-12 08:42:00|||||||||336
1628757730000|2021-08-12 08:42:10|||||||||153
1628757740000|2021-08-12 08:42:20|1792.5||1792.5||1792.5||1792.5||81
1628757750000|2021-08-12 08:42:30|1792|1791|1790|1788.5|1792|1791|1790|1788.5|3026
1628757800000|2021-08-12 08:43:20|||||||||567
1628757890000|2021-08-12 08:44:50|1790.5|1789|1791|1790|1791|1790|1790.5|1789|266
1628757920000|2021-08-12 08:45:20|||||||||22
1628757960000|2021-08-12 08:46:00|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|21
1628757970000|2021-08-12 08:46:10|1790|1788.5|1789.5|1788.5|1790|1789|1789|1788.5|506
1628757980000|2021-08-12 08:46:20|1789|1788|1789.5|1788|1789.5|1788|1788.5|1787.5|255
1628758010000|2021-08-12 08:46:50||1787.5||1788||1788||1787.5|0
1628758020000|2021-08-12 08:47:00||1788.5||1788.5||1788.5||1788.5|0
1628758030000|2021-08-12 08:47:10|1789|1788|1788.5|1788|1789|1788|1788.5|1787.5|535
1628758060000|2021-08-12 08:47:40|1789||1789||1789||1789||1165
1628758070000|2021-08-12 08:47:50|1788.5|1787.5|1788.5|1787.5|1789|1787.5|1788.5|1787.5|69
1628758080000|2021-08-12 08:48:00|1789||1789||1789||1789||0
1628758090000|2021-08-12 08:48:10||1788||1788||1788||1788|0
1628758160000|2021-08-12 08:49:20||1787.5||1787.5||1787.5||1787.5|0
1628758200000|2021-08-12 08:50:00|1788.5||1788.5||1788.5||1788.5||0
1628758230000|2021-08-12 08:50:30|1788|1787|1787|1786|1788|1787|1787|1786|408
1628758240000|2021-08-12 08:50:40|1786.5|1785.5|1786|1784.5|1786.5|1785.5|1786|1784.5|495
1628758270000|2021-08-12 08:51:10|1785.5|1785|1788|1787|1788|1787.5|1785.5|1785|1030
1628758290000|2021-08-12 08:51:30|1787.5|1786.5|1786|1785|1787.5|1786.5|1786|1785|332
1628758300000|2021-08-12 08:51:40||1784.5||1784.5||1784.5||1784.5|0
1628758310000|2021-08-12 08:51:50||1784||1784.5||1784.5||1784|0
1628758330000|2021-08-12 08:52:10||1785||1784.5||1785||1784.5|0
1628758340000|2021-08-12 08:52:20||1785||1784.5||1785||1784.5|1
1628758380000|2021-08-12 08:53:00|1785.5|1784|1786|1784|1786|1784.5|1785.5|1784|3
1628758400000|2021-08-12 08:53:20|1785.5||1785.5||1785.5||1785.5||0
1628758450000|2021-08-12 08:54:10||1784.5||1784||1784.5||1784|0
1628758500000|2021-08-12 08:55:00||1784.5||1784||1784.5||1784|0
1628758520000|2021-08-12 08:55:20|1785||1785||1785||1785||0
1628758530000|2021-08-12 08:55:30|1784.5|1783.5|1784|1782.5|1784.5|1783.5|1784|1782.5|302
1628758540000|2021-08-12 08:55:40|1783.5|1782|1783|1781.5|1783.5|1782|1782|1781.5|359
1628758550000|2021-08-12 08:55:50|1782.5|1781|1782|1781|1782.5|1781|1782|1781|305
1628758560000|2021-08-12 08:56:00|1782.5|1781.5|1784|1783|1784.5|1783|1782.5|1780.5|1539
1628758580000|2021-08-12 08:56:20|1783.5||1783.5||1783.5||1783.5||3
1628758590000|2021-08-12 08:56:30|||||||||957
1628758610000|2021-08-12 08:56:50|1784|1783.5|1784|1783|1784|1783.5|1784|1783|78
1628758620000|2021-08-12 08:57:00|1783.5||1783.5||1783.5||1783.5||1
1628758630000|2021-08-12 08:57:10||1782||1782||1782||1782|80
1628758640000|2021-08-12 08:57:20|1784|1782.5|1784|1782.5|1784|1782.5|1784|1782.5|0
1628758670000|2021-08-12 08:57:50|1783.5|1782|1783.5|1782|1783.5|1782|1783.5|1782|0
1628758710000|2021-08-12 08:58:30|1784|1782.5|1785|1784|1785|1784|1784|1782.5|931
1628758750000|2021-08-12 08:59:10||1783.5||1783||1783.5||1783|301
1628758780000|2021-08-12 08:59:40|1784.5||1784||1784.5||1784||0
1628758800000|2021-08-12 09:00:00|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1097
1628758860000|2021-08-12 09:01:00||1784||1784||1784||1784|100
1628758910000|2021-08-12 09:01:50||1783.5||1783.5||1783.5||1783.5|23
1628758920000|2021-08-12 09:02:00||1784||1784||1784||1784|0
1628758990000|2021-08-12 09:03:10||1783.5||1783||1783.5||1783|496
1628759000000|2021-08-12 09:03:20|1784|1782.5|1781|1779.5|1784|1782.5|1781|1779.5|2515
1628759060000|2021-08-12 09:04:20|1780.5||1780.5||1780.5||1780.5||0
1628759070000|2021-08-12 09:04:30|||||||||3
1628759160000|2021-08-12 09:06:00||1780||1780||1780||1780|0
1628759180000|2021-08-12 09:06:20|1781|1780.5|1781.5|1780.5|1781.5|1780.5|1781|1780|1228
1628759190000|2021-08-12 09:06:30|||||||||1
1628759220000|2021-08-12 09:07:00|1782|1781|1782.5|1781.5|1782.5|1782|1782|1781|588
1628759240000|2021-08-12 09:07:20||1782||1782||1782||1782|0
1628759250000|2021-08-12 09:07:30|1783|1781.5|1782.5|1781.5|1783.5|1781.5|1782.5|1781.5|656
1628759290000|2021-08-12 09:08:10||1782||1781.5||1782||1781.5|3
1628759300000|2021-08-12 09:08:20|1782|1781|1781|1779.5|1782.5|1781|1780.5|1779.5|1156
1628759310000|2021-08-12 09:08:30|1780.5|1779|1779.5|1778|1780.5|1779|1779.5|1778|437
1628759400000|2021-08-12 09:10:00|||||||||91
1628759440000|2021-08-12 09:10:40|1779|1777.5|1776.5|1775.5|1779|1777.5|1776.5|1775.5|801
1628759450000|2021-08-12 09:10:50|1777||1777||1777||1777||0
1628759460000|2021-08-12 09:11:00|1777.5|1776|1779.5|1778|1779.5|1778|1777.5|1776|1341
1628759530000|2021-08-12 09:12:10|1779|1777.5|1778.5|1777|1779|1777.5|1777.5|1776.5|275
1628759560000|2021-08-12 09:12:40|1778|1776.5|1777|1775|1778|1776.5|1776.5|1775|1671
1628759570000|2021-08-12 09:12:50|1776.5|1775.5|1777|1776|1777.5|1777|1776|1775.5|3135
1628759590000|2021-08-12 09:13:10|||||||||300
1628759600000|2021-08-12 09:13:20|1777.5|1776.5|1779.5|1777.5|1779.5|1778|1777.5|1776.5|741
1628759610000|2021-08-12 09:13:30|||||||||141
1628759640000|2021-08-12 09:14:00|||||||||3910
1628759650000|2021-08-12 09:14:10|1780|1778|1779.5|1777.5|1781.5|1780.5|1779.5|1777.5|4544
1628759710000|2021-08-12 09:15:10|1780|1778|1780.5|1779.5|1780.5|1779.5|1780|1778|577
1628759740000|2021-08-12 09:15:40|1781|1780.5|1784|1782.5|1784.5|1782.5|1781|1780.5|868
1628759760000|2021-08-12 09:16:00|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|0
1628759770000|2021-08-12 09:16:10|1784|1783|1783.5|1781.5|1784|1783|1783.5|1781.5|829
1628759790000|2021-08-12 09:16:30|||||||||31
1628759810000|2021-08-12 09:16:50||1782||1781.5||1782||1781.5|0
1628759820000|2021-08-12 09:17:00||1782||1782||1782||1782|0
1628759860000|2021-08-12 09:17:40|1783|1781.5|1782.5|1781|1783|1781.5|1782.5|1780.5|278
1628759870000|2021-08-12 09:17:50||1780.5||1780.5||1780.5||1780.5|0
1628759880000|2021-08-12 09:18:00||1781||1781||1781||1781|0
1628759890000|2021-08-12 09:18:10|1783||1783||1783||1783||0
1628759900000|2021-08-12 09:18:20|1782.5||1783||1783||1782.5||0
1628759930000|2021-08-12 09:18:50||1781.5||1782||1782||1781.5|0
1628759960000|2021-08-12 09:19:20|1782.5|1781.5|1782|1780.5|1782.5|1781.5|1781.5|1780.5|837
1628759980000|2021-08-12 09:19:40|1782.5|1781|1783|1782|1783|1782.5|1782.5|1781|1134
1628760040000|2021-08-12 09:20:40|1783.5|1782.5|1785.5|1784|1786|1784|1783.5|1782.5|382
1628760080000|2021-08-12 09:21:20||1784.5||1784.5||1784.5||1784.5|0
1628760110000|2021-08-12 09:21:50|1785|1784|1783.5|1782|1786|1784|1783.5|1782|779
1628760130000|2021-08-12 09:22:10|||||||||350
1628760160000|2021-08-12 09:22:40|1783|1781.5|1782.5|1781|1783|1781.5|1782.5|1780.5|151
1628760170000|2021-08-12 09:22:50|1782|1780.5|1782|1780.5|1782|1781|1782|1780.5|0
1628760180000|2021-08-12 09:23:00||1781||1781||1781||1781|0
1628760200000|2021-08-12 09:23:20||1780.5||1780.5||1780.5||1780.5|0
1628760210000|2021-08-12 09:23:30|1781.5||1782||1782||1781.5||0
1628760230000|2021-08-12 09:23:50||1781||1781||1781||1781|0
1628760290000|2021-08-12 09:24:50|1782.5|1781.5|1785.5|1784|1785.5|1784.5|1782.5|1781|2457
1628760300000|2021-08-12 09:25:00|1786|1785|1785.5|1784|1786|1785|1785.5|1784|210
1628760310000|2021-08-12 09:25:10|1786|1784.5|1786|1785|1786|1785|1786|1784.5|120
1628760320000|2021-08-12 09:25:20||1785.5||1785.5||1785.5||1785.5|0
1628760330000|2021-08-12 09:25:30|1785.5|1785|1786|1785|1786|1785|1785.5|1784|976
1628760340000|2021-08-12 09:25:40|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784|16
1628760360000|2021-08-12 09:26:00|1786|1785|1785.5|1784.5|1786|1785|1785.5|1784|391
1628760370000|2021-08-12 09:26:10|1785|1784|1784.5|1783.5|1785.5|1784.5|1784.5|1782.5|723
1628760400000|2021-08-12 09:26:40|1785|1784|1786.5|1785.5|1787|1785.5|1785|1784|977
1628760430000|2021-08-12 09:27:10|1787|1786|1787|1786|1787|1786|1787|1786|0
1628760450000|2021-08-12 09:27:30|||||||||239
1628760460000|2021-08-12 09:27:40|1786.5|1785.5|1787|1785|1787|1785.5|1785.5|1784|321
1628760470000|2021-08-12 09:27:50||1785.5||1786||1786||1785.5|0
1628760550000|2021-08-12 09:29:10|1786.5|1785|1786.5|1785|1786.5|1785|1785.5|1784|208
1628760560000|2021-08-12 09:29:20|||||||||4
1628760600000|2021-08-12 09:30:00|1786|1784.5|1786|1784|1786|1784.5|1786|1784|1
1628760620000|2021-08-12 09:30:20|1785.5|1783.5|1785|1783.5|1785.5|1783.5|1785|1783.5|89
1628760660000|2021-08-12 09:31:00||1784||1783.5||1784||1783.5|0
1628760670000|2021-08-12 09:31:10|||||||||30
1628760760000|2021-08-12 09:32:40|||||||||138
1628760780000|2021-08-12 09:33:00||1784||1783.5||1784||1783.5|0
1628760820000|2021-08-12 09:33:40|1785.5|1784|1786.5|1785.5|1787|1785.5|1785.5|1784|691
1628760830000|2021-08-12 09:33:50|1787|1786|1787|1785.5|1787|1786|1787|1785.5|60
1628760840000|2021-08-12 09:34:00|1786.5||1787||1787||1786.5||0
1628760880000|2021-08-12 09:34:40||1786||1785.5||1786||1785.5|32
1628760910000|2021-08-12 09:35:10|1786.5||1787||1787||1786.5||0
1628760940000|2021-08-12 09:35:40|1786.5|1786|1787|1786|1787|1786|1786.5|1786|0
1628760960000|2021-08-12 09:36:00|1786.5|1786.5|1786.5|1785|1786.5|1786.5|1785.5|1785|970
1628760970000|2021-08-12 09:36:10|1787|1786|1787.5|1786.5|1788|1787|1787|1786|886
1628760990000|2021-08-12 09:36:30|1788||1788||1788||1788||0
1628761020000|2021-08-12 09:37:00|||||||||500
1628761080000|2021-08-12 09:38:00||1787||1787||1787||1787|0
1628761100000|2021-08-12 09:38:20||1787.5||1787.5||1787.5||1787.5|0
1628761110000|2021-08-12 09:38:30|||||||||32
1628761120000|2021-08-12 09:38:40|||||||||253
1628761130000|2021-08-12 09:38:50|1788.5|1788|1790|1788.5|1790.5|1788.5|1788.5|1788|561
1628761140000|2021-08-12 09:39:00|1789.5|1788|1788|1787|1789.5|1788|1788|1787|1247
1628761150000|2021-08-12 09:39:10|||||||||66
1628761180000|2021-08-12 09:39:40||1787.5||1787||1787.5||1787|0
1628761250000|2021-08-12 09:40:50|1787.5|1786.5|1786|1785|1787.5|1786.5|1786|1784.5|1427
1628761260000|2021-08-12 09:41:00||1784.5||1784.5||1785||1784.5|0
1628761270000|2021-08-12 09:41:10||1785||1784.5||1785||1784.5|0
1628761280000|2021-08-12 09:41:20|1785.5||1785.5||1785.5||1785.5||0
1628761380000|2021-08-12 09:43:00|||||||||1
1628761390000|2021-08-12 09:43:10|1785|1784|1784.5|1784|1785|1784|1784.5|1784|417
1628761410000|2021-08-12 09:43:30|1784|1783.5|1784|1783|1784|1783.5|1784|1783|141
1628761420000|2021-08-12 09:43:40|1784.5|1783.5|1785|1784|1785|1784.5|1784.5|1783.5|300
1628761440000|2021-08-12 09:44:00|1785.5|1784.5|1786.5|1784.5|1786.5|1785|1785.5|1784.5|119
1628761450000|2021-08-12 09:44:10||1785||1785||1785||1785|0
1628761460000|2021-08-12 09:44:20||1785.5||1785.5||1785.5||1785.5|0
1628761490000|2021-08-12 09:44:50|1787|1786|1787.5|1785.5|1787.5|1786|1787|1785.5|0
1628761500000|2021-08-12 09:45:00||1786||1786||1786||1786|0
1628761510000|2021-08-12 09:45:10||1785.5||1785.5||1785.5||1785.5|0
1628761520000|2021-08-12 09:45:20||1786||1786||1786||1786|0
1628761540000|2021-08-12 09:45:40||1786.5||1786.5||1786.5||1786.5|0
1628761550000|2021-08-12 09:45:50|1787|1786|1786.5|1785.5|1787|1786|1786.5|1785|878
1628761560000|2021-08-12 09:46:00|1787|1786|1786.5|1785.5|1787|1786|1786.5|1785.5|129
1628761700000|2021-08-12 09:48:20||1786||1785.5||1786||1785.5|29
1628761710000|2021-08-12 09:48:30||1786||1785.5||1786||1785.5|27
1628761730000|2021-08-12 09:48:50|1786|1786|1786.5|1785|1786.5|1786|1785.5|1784.5|980
1628761780000|2021-08-12 09:49:40|1786||1786||1786||1785.5||0
1628761800000|2021-08-12 09:50:00|||||||||141
1628761830000|2021-08-12 09:50:30|1786.5||1786.5||1786.5||1786.5||0
1628761840000|2021-08-12 09:50:40|1786||1786||1786||1786||0
1628761870000|2021-08-12 09:51:10|||||||||16
1628761900000|2021-08-12 09:51:40|1786.5|1784.5|1784.5|1784|1786.5|1784.5|1784.5|1784|621
1628761910000|2021-08-12 09:51:50|1785|1784.5|1785.5|1784.5|1785.5|1784.5|1784.5|1784.5|314
1628761920000|2021-08-12 09:52:00|1786|1785.5|1786.5|1785|1786.5|1785.5|1786|1785|17
1628761970000|2021-08-12 09:52:50|||||||||55
1628761980000|2021-08-12 09:53:00||1785.5||1785.5||1785.5||1785.5|0
1628761990000|2021-08-12 09:53:10|1788|1786|1788|1786.5|1788.5|1787|1787|1786|355
1628762020000|2021-08-12 09:53:40|1787.5|1787|1787.5|1786.5|1788|1787|1787.5|1786.5|191
1628762100000|2021-08-12 09:55:00|1788|1787|1789|1787.5|1789|1787.5|1788|1787|165
1628762140000|2021-08-12 09:55:40|||||||||20
1628762160000|2021-08-12 09:56:00|1789.5|1788|1790.5|1789|1790.5|1789|1789.5|1788|58
1628762170000|2021-08-12 09:56:10|1790||1790||1790||1790||0
1628762180000|2021-08-12 09:56:20|1789.5|1788.5|1789|1788.5|1789.5|1788.5|1789|1788.5|29
1628762220000|2021-08-12 09:57:00|1789.5||1789.5||1789.5||1789.5||154
1628762240000|2021-08-12 09:57:20|||||||||243
1628762250000|2021-08-12 09:57:30|||||||||140
1628762260000|2021-08-12 09:57:40|1790|1789|1790.5|1788.5|1790.5|1789|1790|1788.5|90
1628762280000|2021-08-12 09:58:00||1789||1789||1789||1789|0
1628762290000|2021-08-12 09:58:10|1790|1789.5|1790.5|1789|1790.5|1789.5|1790|1789|269
1628762310000|2021-08-12 09:58:30|||||||||149
1628762320000|2021-08-12 09:58:40||1789.5||1789||1789.5||1789|0
1628762330000|2021-08-12 09:58:50||1789.5||1789.5||1789.5||1789.5|0
1628762340000|2021-08-12 09:59:00|1791||1791||1791.5||1791||234
1628762360000|2021-08-12 09:59:20|||||||||6
1628762370000|2021-08-12 09:59:30|1791.5|1790.5|1791.5|1789.5|1792|1790.5|1791.5|1789.5|180
1628762380000|2021-08-12 09:59:40|1792|1790.5|1792|1791|1792.5|1791|1792|1789.5|21
1628762400000|2021-08-12 10:00:00|1791.5|1790.5|1791|1789.5|1791.5|1791|1790|1788.5|1192
1628762440000|2021-08-12 10:00:40|||||||||6244
1628762500000|2021-08-12 10:01:40|1791.5|1790|1793|1791.5|1793.5|1791.5|1791.5|1790|823
1628762510000|2021-08-12 10:01:50|1792.5|1791|1792|1790|1792.5|1791|1792|1790|71
1628762580000|2021-08-12 10:03:00||1790.5||1790.5||1790.5||1790.5|0
1628762590000|2021-08-12 10:03:10|1791.5|1791|1791|1790|1791.5|1791|1791|1790|321
1628762680000|2021-08-12 10:04:40||1790.5||1790.5||1790.5||1790.5|0
1628762730000|2021-08-12 10:05:30|1790.5|1790|1791|1789.5|1791|1790|1790.5|1789|1099
1628762810000|2021-08-12 10:06:50||1790||1790||1790||1790|0
1628762890000|2021-08-12 10:08:10||1790.5||1790.5||1790.5||1790.5|0
1628762910000|2021-08-12 10:08:30|1791.5||1792||1792||1791.5||336
1628762950000|2021-08-12 10:09:10|1791.5|1791|1792|1790.5|1792|1791|1791|1790.5|217
1628763010000|2021-08-12 10:10:10||1791||1790.5||1791||1790.5|1
1628763050000|2021-08-12 10:10:50|1793|1791|1795|1793.5|1795|1793.5|1792.5|1791|44
1628763060000|2021-08-12 10:11:00|1794.5|1793|1792.5|1791|1794.5|1793|1792.5|1791|784
1628763110000|2021-08-12 10:11:50|1792||1792||1792||1792||0
1628763130000|2021-08-12 10:12:10|||||||||116
1628763150000|2021-08-12 10:12:30||1791.5||1791.5||1791.5||1791.5|0
1628763190000|2021-08-12 10:13:10|1791.5|1791|1791.5|1790.5|1792|1791|1791|1789.5|929
1628763270000|2021-08-12 10:14:30|1791|1790|1790.5|1789.5|1791|1790|1790.5|1789.5|60
1628763280000|2021-08-12 10:14:40|||||||||83
1628763300000|2021-08-12 10:15:00|1791|1790|1793|1791|1793|1791|1791|1790|222
1628763340000|2021-08-12 10:15:40|1793.5|1791.5|1793.5|1792|1794|1792.5|1793|1791.5|195
1628763360000|2021-08-12 10:16:00|1793|1791.5|1791.5|1789.5|1793|1791.5|1790.5|1789|1981
1628763370000|2021-08-12 10:16:10|1791||1791||1791||1791||0
1628763380000|2021-08-12 10:16:20|||||||||65
1628763520000|2021-08-12 10:18:40|1790.5||1790.5||1790.5||1790.5||0
1628763530000|2021-08-12 10:18:50||1790||1790||1790||1790|0
1628763540000|2021-08-12 10:19:00|1790|1789.5|1790|1788.5|1790.5|1790|1790|1788.5|857
1628763560000|2021-08-12 10:19:20|1789.5|1788|1789|1787|1789.5|1788|1789|1787|264
1628763580000|2021-08-12 10:19:40||1787.5||1787.5||1787.5||1787.5|0
1628763640000|2021-08-12 10:20:40||1788||1788||1788||1788|0
1628763660000|2021-08-12 10:21:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|231
1628763690000|2021-08-12 10:21:30|1790|1789|1791.5|1789.5|1791.5|1789.5|1790|1789|241
1628763740000|2021-08-12 10:22:20|1791||1791||1791||1791||0
1628763760000|2021-08-12 10:22:40|1790.5|1790|1791|1789.5|1791|1790|1790.5|1789.5|0
1628763770000|2021-08-12 10:22:50||1790||1790||1790||1790|0
1628763780000|2021-08-12 10:23:00||1789.5||1789.5||1790||1789.5|0
1628763790000|2021-08-12 10:23:10||1790||1790||1790||1790|0
1628763920000|2021-08-12 10:25:20|1791.5||1792||1792||1791.5||39
1628763930000|2021-08-12 10:25:30|1792.5|1790.5|1792|1790.5|1792.5|1791|1792|1790.5|0
1628763950000|2021-08-12 10:25:50|1792.5||1792.5||1792.5||1792.5||0
1628763960000|2021-08-12 10:26:00|||||||||351
1628764000000|2021-08-12 10:26:40||1791||1790.5||1791||1790.5|0
1628764010000|2021-08-12 10:26:50|1792||1792||1792||1791.5||0
1628764020000|2021-08-12 10:27:00|1791.5|1791|1791.5|1791|1791.5|1791|1791.5|1791|0
1628764030000|2021-08-12 10:27:10|1792||1792||1792||1792||0
1628764040000|2021-08-12 10:27:20||1791.5||1791||1791.5||1791|12
1628764050000|2021-08-12 10:27:30|1791.5||1791.5||1791.5||1791.5||0
1628764140000|2021-08-12 10:29:00|||||||||80
1628764150000|2021-08-12 10:29:10|1792||1792||1792||1792||287
1628764160000|2021-08-12 10:29:20|1791.5|1790.5|1792.5|1791|1792.5|1791|1791|1790|717
1628764170000|2021-08-12 10:29:30|1793|1791.5|1793.5|1791.5|1793.5|1791.5|1793|1791.5|0
1628764190000|2021-08-12 10:29:50||1792||1792||1792||1792|98
1628764200000|2021-08-12 10:30:00|1794|1792.5|1794|1792.5|1794|1792.5|1794|1792.5|0
1628764210000|2021-08-12 10:30:10|1794.5|1792|1793.5|1792|1794.5|1792|1793.5|1792|334
1628764240000|2021-08-12 10:30:40||1792.5||1792||1792.5||1792|0
1628764250000|2021-08-12 10:30:50||1792.5||1792.5||1792.5||1792.5|0
1628764260000|2021-08-12 10:31:00|1794|1793|1794.5|1794|1794.5|1794|1794|1793|230
1628764270000|2021-08-12 10:31:10||1793.5||1793.5||1793.5||1793.5|318
1628764400000|2021-08-12 10:33:20||1794||1794||1794||1794|0
1628764450000|2021-08-12 10:34:10|1795|1794.5|1796.5|1794.5|1796.5|1794.5|1795|1794.5|779
1628764470000|2021-08-12 10:34:30||1795||1795.5||1795.5||1795|75
1628764480000|2021-08-12 10:34:40|1797|1796|1797|1796|1797|1796.5|1797|1796|162
1628764490000|2021-08-12 10:34:50|||||||||3525
1628764500000|2021-08-12 10:35:00|1796.5|1796.5|1795.5|1794.5|1797|1796.5|1795.5|1794.5|1027
1628764510000|2021-08-12 10:35:10|1796|1794|1795.5|1794.5|1796|1794.5|1794.5|1794|1468
1628764530000|2021-08-12 10:35:30||1795||1795||1795||1795|0
1628764540000|2021-08-12 10:35:40|1796|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|338
1628764600000|2021-08-12 10:36:40|1797||1797.5||1797.5||1796.5||229
1628764650000|2021-08-12 10:37:30|1797|1796|1796.5|1795.5|1797|1796|1796|1795.5|740
1628764690000|2021-08-12 10:38:10|1796|1795|1796.5|1795|1796.5|1795.5|1795.5|1794.5|753
1628764720000|2021-08-12 10:38:40||1795.5||1795.5||1795.5||1795.5|0
1628764740000|2021-08-12 10:39:00|1796|1795|1796|1795|1796|1795|1796|1795|195
1628764770000|2021-08-12 10:39:30|1795.5|1794.5|1794.5|1793.5|1795.5|1794.5|1794|1793|1307
1628764860000|2021-08-12 10:41:00|1795|1794|1795.5|1793.5|1799|1798|1794|1793|9648
1628764870000|2021-08-12 10:41:10|1796|1794|1796|1795|1796|1795|1796|1794|0
1628764920000|2021-08-12 10:42:00||1794.5||1794||1794.5||1794|45
1628764950000|2021-08-12 10:42:30||1794.5||1794||1794.5||1794|25
1628764970000|2021-08-12 10:42:50||1794.5||1794.5||1794.5||1794.5|0
1628764980000|2021-08-12 10:43:00|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|0
1628765020000|2021-08-12 10:43:40|1795|1793.5|1794.5|1793|1795|1793.5|1794|1793|989
1628765030000|2021-08-12 10:43:50|1794|1792.5|1793|1792|1794|1792.5|1793|1792|136
1628765050000|2021-08-12 10:44:10||1791.5||1791.5||1791.5||1791.5|0
1628765060000|2021-08-12 10:44:20|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|0
1628765100000|2021-08-12 10:45:00|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|181
1628765140000|2021-08-12 10:45:40|1792.5||1792.5||1792.5||1792.5||0
1628765160000|2021-08-12 10:46:00|1792||1792.5||1792.5||1792||320
1628765210000|2021-08-12 10:46:50|1793||1793||1793||1793||0
1628765220000|2021-08-12 10:47:00||1792||1791.5||1792||1791.5|0
1628765230000|2021-08-12 10:47:10|1794|1792|1796|1794|1796|1794.5|1794|1792|456
1628765350000|2021-08-12 10:49:10|1795.5|1793.5|1794.5|1793.5|1795.5|1793.5|1794.5|1793.5|536
1628765360000|2021-08-12 10:49:20|1794||1794.5||1794.5||1794||0
1628765410000|2021-08-12 10:50:10|1794||1794||1794||1794||0
1628765510000|2021-08-12 10:51:50|||||||||300
1628765540000|2021-08-12 10:52:20|1794.5|1794|1796|1794.5|1796|1794.5|1794.5|1794|291
1628765550000|2021-08-12 10:52:30|1795.5|1794|1795|1793.5|1795.5|1794|1795|1793.5|0
1628765630000|2021-08-12 10:53:50|1794.5|1793|1794|1793|1794.5|1793|1793.5|1792.5|440
1628765650000|2021-08-12 10:54:10|1793.5||1793.5||1793.5||1793.5||0
1628765680000|2021-08-12 10:54:40|1793|1792.5|1790|1788.5|1793|1792.5|1790|1788.5|1912
1628765690000|2021-08-12 10:54:50|||||||||35
1628765700000|2021-08-12 10:55:00|1789.5|1788|1791|1789.5|1791|1790|1789|1788|672
1628765710000|2021-08-12 10:55:10||1789||1789||1789||1789|149
1628765720000|2021-08-12 10:55:20|1790.5|1789.5|1789.5|1788|1790.5|1789.5|1789|1788|292
1628765730000|2021-08-12 10:55:30|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|0
1628765750000|2021-08-12 10:55:50|1789.5|1788|1789.5|1788|1789.5|1788|1789.5|1788|8
1628765760000|2021-08-12 10:56:00|1789|1787.5|1791|1789.5|1791|1789.5|1789|1787.5|607
1628765830000|2021-08-12 10:57:10|1790.5|1789|1789|1787.5|1790.5|1789|1789|1787.5|669
1628765840000|2021-08-12 10:57:20|||||||||157
1628765860000|2021-08-12 10:57:40||1787||1787.5||1787.5||1787|0
1628765870000|2021-08-12 10:57:50||1787||1787.5||1787.5||1787|0
1628765910000|2021-08-12 10:58:30|||||||||4
1628765940000|2021-08-12 10:59:00|1788.5|1787|1788|1786.5|1789|1787.5|1788|1786.5|245
1628765950000|2021-08-12 10:59:10|||||||||118
1628765970000|2021-08-12 10:59:30|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787.5|1786|349
1628765980000|2021-08-12 10:59:40|1788|1786|1789|1787|1789|1787.5|1788|1786|429
1628766000000|2021-08-12 11:00:00||1787.5||1787.5||1787.5||1787.5|0
1628766040000|2021-08-12 11:00:40|1789.5|1788|1789|1787.5|1789.5|1788|1789|1787.5|0
1628766080000|2021-08-12 11:01:20|1789.5|1788|1789.5|1788|1789.5|1788|1789.5|1788|0
1628766100000|2021-08-12 11:01:40|1789||1789||1789||1789||0
1628766120000|2021-08-12 11:02:00|1789.5||1789.5||1789.5||1789.5||192
1628766210000|2021-08-12 11:03:30|1789||1789||1789.5||1789||48
1628766290000|2021-08-12 11:04:50|1789.5|1788.5|1791|1789|1791|1789.5|1789.5|1788.5|608
1628766300000|2021-08-12 11:05:00|1790.5|1788.5|1790|1788.5|1790.5|1788.5|1790|1788.5|12
1628766310000|2021-08-12 11:05:10|||||||||139
1628766360000|2021-08-12 11:06:00|||||||||409
1628766370000|2021-08-12 11:06:10|1789.5|1788|1789|1788|1789.5|1788|1789|1788|864
1628766380000|2021-08-12 11:06:20|1788.5|1787.5|1789|1787.5|1789|1787.5|1788|1787.5|304
1628766450000|2021-08-12 11:07:30|1788.5|1787|1788|1786|1788.5|1787|1787.5|1786|1460
1628766460000|2021-08-12 11:07:40|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|0
1628766490000|2021-08-12 11:08:10|1788.5|1787|1790|1788.5|1790|1788.5|1788.5|1787|154
1628766500000|2021-08-12 11:08:20|||||||||156
1628766560000|2021-08-12 11:09:20|1789.5|1788|1788.5|1788|1789.5|1788|1788.5|1788|13
1628766600000|2021-08-12 11:10:00|1789|1788.5|1790|1788.5|1790|1788.5|1789|1788.5|418
1628766770000|2021-08-12 11:12:50|1791|1789|1788|1787|1791|1789.5|1788|1787|1843
1628766790000|2021-08-12 11:13:10|1788.5|1787.5|1790|1788|1790|1788.5|1788.5|1787.5|385
1628766810000|2021-08-12 11:13:30|1789.5||1789||1789.5||1789||0
1628766850000|2021-08-12 11:14:10|1788.5|1787.5|1789|1787.5|1789|1787.5|1788.5|1787.5|100
1628766880000|2021-08-12 11:14:40|1788.5||1788.5||1788.5||1788.5||0
1628766890000|2021-08-12 11:14:50|1788|1787|1787|1785.5|1788|1787|1786.5|1785.5|524
1628766900000|2021-08-12 11:15:00||1786||1786||1786||1786|0
1628766910000|2021-08-12 11:15:10|1786.5|1786.5|1788|1786.5|1788.5|1787|1786.5|1786.5|682
1628766930000|2021-08-12 11:15:30||1786||1786.5||1786.5||1786|0
1628766960000|2021-08-12 11:16:00|1787.5|1786|1786|1785.5|1787.5|1786|1786|1785.5|249
1628766980000|2021-08-12 11:16:20|1786.5|1786|1787|1785.5|1787|1786|1786.5|1785.5|66
1628767000000|2021-08-12 11:16:40|1787.5|1786|1788|1786|1788|1786|1787.5|1786|0
1628767010000|2021-08-12 11:16:50||1786.5||1786||1786.5||1786|0
1628767030000|2021-08-12 11:17:10||1786.5||1786.5||1786.5||1786.5|0
1628767040000|2021-08-12 11:17:20||1787||1787||1787||1787|0
1628767140000|2021-08-12 11:19:00|1789|1787.5|1790|1788.5|1790|1788.5|1789|1787.5|321
1628767150000|2021-08-12 11:19:10||1789||1789||1789||1789|0
1628767160000|2021-08-12 11:19:20|1790.5||1790.5||1790.5||1790.5||0
1628767170000|2021-08-12 11:19:30|1790||1790||1790||1790||0
1628767190000|2021-08-12 11:19:50|1790.5|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|0
1628767200000|2021-08-12 11:20:00|1790.5|1789|1790|1788.5|1790.5|1789|1789.5|1788.5|404
1628767340000|2021-08-12 11:22:20|1789.5|1788|1789|1788|1789.5|1788|1789|1788|243
1628767380000|2021-08-12 11:23:00|1788.5|1787.5|1788|1787.5|1788.5|1787.5|1788|1787.5|6
1628767390000|2021-08-12 11:23:10|1788.5||1788.5||1788.5||1788.5||0
1628767500000|2021-08-12 11:25:00|1788|1787|1787|1785.5|1788.5|1787|1786.5|1785|1010
1628767520000|2021-08-12 11:25:20||1786||1786||1786||1786|0
1628767530000|2021-08-12 11:25:30||1785.5||1785.5||1785.5||1785.5|0
1628767540000|2021-08-12 11:25:40|||||||||120
1628767560000|2021-08-12 11:26:00|1788|1786.5|1788|1786.5|1788|1787|1787.5|1786.5|428
1628767580000|2021-08-12 11:26:20||1787||1786.5||1787||1786.5|0
1628767590000|2021-08-12 11:26:30||1787||1787||1787||1787|0
1628767690000|2021-08-12 11:28:10|1788.5|1787.5|1789|1787|1789|1787.5|1788.5|1787|112
1628767730000|2021-08-12 11:28:50||1787.5||1787.5||1787.5||1787.5|20
1628767740000|2021-08-12 11:29:00|1788.5|1787|1787|1785.5|1788.5|1787|1786.5|1785.5|954
1628767760000|2021-08-12 11:29:20|1786.5||1786.5||1786.5||1786.5||0
1628767770000|2021-08-12 11:29:30|1786|1785|1786|1784.5|1786|1785.5|1786|1784.5|360
1628767800000|2021-08-12 11:30:00||1785||1785||1785||1785|0
1628767810000|2021-08-12 11:30:10|||||||||40
1628767830000|2021-08-12 11:30:30||1784.5||1784.5||1784.5||1784.5|246
1628767870000|2021-08-12 11:31:10|1787|1785|1788|1786|1788|1786.5|1787|1785|173
1628767880000|2021-08-12 11:31:20||1786.5||1786.5||1786.5||1786.5|0
1628768040000|2021-08-12 11:34:00|1787.5|1786|1788|1787|1788|1787|1787|1786|157
1628768060000|2021-08-12 11:34:20|||||||||1
1628768110000|2021-08-12 11:35:10|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787|1786.5|397
1628768160000|2021-08-12 11:36:00||1787||1787||1787||1787|201
1628768170000|2021-08-12 11:36:10|1788|1787.5|1788|1787|1789|1787.5|1788|1787|194
1628768180000|2021-08-12 11:36:20|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|23
1628768220000|2021-08-12 11:37:00|1788.5|1787|1788|1787|1788.5|1787|1788|1787|143
1628768340000|2021-08-12 11:39:00|||||||||10
1628768350000|2021-08-12 11:39:10|1787.5|1786.5|1787|1786.5|1787.5|1786.5|1787|1786.5|234
1628768370000|2021-08-12 11:39:30|1787.5|1787|1788|1787|1788|1787.5|1787.5|1787|255
1628768380000|2021-08-12 11:39:40|1788.5|1787.5|1789|1788|1789|1788|1788.5|1787.5|17
1628768430000|2021-08-12 11:40:30|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|8
1628768520000|2021-08-12 11:42:00|1788|1787|1788|1787|1788|1787|1787.5|1787|201
1628768560000|2021-08-12 11:42:40|1787.5|1787.5|1788.5|1787|1789|1787.5|1787.5|1787|98
1628768640000|2021-08-12 11:44:00|1788|1786.5|1787.5|1786.5|1788|1786.5|1787|1786.5|682
1628768660000|2021-08-12 11:44:20|1787|1786|1786.5|1786|1787|1786|1786.5|1786|129
1628768670000|2021-08-12 11:44:30|1786|1785.5|1786|1785|1786|1785.5|1786|1785|361
1628768690000|2021-08-12 11:44:50|1786.5||1786||1786.5||1786||0
1628768700000|2021-08-12 11:45:00|1786.5||1786.5||1786.5||1786.5||0
1628768720000|2021-08-12 11:45:20||1784.5||1785||1785||1784.5|0
1628768740000|2021-08-12 11:45:40|1786|1784.5|1786|1784.5|1786|1784.5|1786|1784|9
1628768780000|2021-08-12 11:46:20|||||||||760
1628768790000|2021-08-12 11:46:30|1785.5|1784|1784.5|1783|1785.5|1784|1784|1783|317
1628768820000|2021-08-12 11:47:00|1784||1784.5||1784.5||1784||0
1628768910000|2021-08-12 11:48:30|1785|1783.5|1785|1784|1786.5|1785|1784.5|1783.5|1373
1628768940000|2021-08-12 11:49:00|1784.5||1785||1785||1784.5||5
1628768970000|2021-08-12 11:49:30|1785.5|1784.5|1786|1785|1787|1785.5|1785.5|1784|441
1628769000000|2021-08-12 11:50:00|||||||||50
1628769030000|2021-08-12 11:50:30|||||||||1
1628769060000|2021-08-12 11:51:00|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|151
1628769070000|2021-08-12 11:51:10|1786.5|1785|1786|1785|1786.5|1785|1786|1785|442
1628769140000|2021-08-12 11:52:20|||||||||28
1628769150000|2021-08-12 11:52:30|||||||||186
1628769180000|2021-08-12 11:53:00|1785.5|1784.5|1786|1784.5|1786|1784.5|1785.5|1784.5|185
1628769240000|2021-08-12 11:54:00|1785.5|1784|1785|1784|1785.5|1784|1784.5|1784|439
1628769250000|2021-08-12 11:54:10|||||||||354
1628769270000|2021-08-12 11:54:30|1785.5|1784.5|1786|1784.5|1786|1785|1785.5|1783.5|156
1628769290000|2021-08-12 11:54:50|||||||||1
1628769360000|2021-08-12 11:56:00|1785.5|1785.5|1786|1784.5|1786|1785.5|1785.5|1784.5|156
1628769480000|2021-08-12 11:58:00|||||||||240
1628769520000|2021-08-12 11:58:40|1785.5|1785|1785|1784|1785.5|1785|1784.5|1784|483
1628769570000|2021-08-12 11:59:30|||||||||735
1628769700000|2021-08-12 12:01:40|1784.5|1783.5|1783.5|1783|1784.5|1783.5|1783.5|1783|901
1628769710000|2021-08-12 12:01:50|1783|1782.5|1783.5|1782.5|1783.5|1782.5|1782|1781.5|797
1628769770000|2021-08-12 12:02:50|||||||||155
1628769780000|2021-08-12 12:03:00|1783|1782|1782.5|1781.5|1783|1782|1782.5|1781.5|289
1628769830000|2021-08-12 12:03:50|1782|1781|1781.5|1780.5|1782|1781|1781|1780|492
1628769850000|2021-08-12 12:04:10|1781||1781.5||1781.5||1781||203
1628769860000|2021-08-12 12:04:20|1781|1780|1781|1780|1781|1780|1781|1780|397
1628769870000|2021-08-12 12:04:30||1780.5||1780||1780.5||1780|171
1628769890000|2021-08-12 12:04:50|1782|1780.5|1781.5|1780.5|1782|1781.5|1781.5|1780.5|220
1628769900000|2021-08-12 12:05:00|1782||1782||1782||1782||0
1628769910000|2021-08-12 12:05:10|1781.5|1780|1781.5|1780|1781.5|1780|1781.5|1780|0
1628769920000|2021-08-12 12:05:20||1780.5||1780.5||1780.5||1780.5|0
1628769940000|2021-08-12 12:05:40|||||||||40
1628769970000|2021-08-12 12:06:10|1782|1781|1782|1780.5|1782|1781|1781.5|1780.5|33
1628770000000|2021-08-12 12:06:40|1781.5||1781.5||1781.5||1781.5||0
1628770020000|2021-08-12 12:07:00|1782||1782||1782||1782||0
1628770070000|2021-08-12 12:07:50|1782.5|1781.5|1783.5|1782.5|1784|1782.5|1782.5|1780.5|204
1628770080000|2021-08-12 12:08:00|1783|1782|1782.5|1781.5|1783|1782|1782|1781.5|795
1628770140000|2021-08-12 12:09:00|||||||||23
1628770170000|2021-08-12 12:09:30|1781.5|1781|1781.5|1781|1781.5|1781|1781.5|1781|1
1628770180000|2021-08-12 12:09:40|1781|1780.5|1781|1780|1781|1780.5|1781|1780|63
1628770260000|2021-08-12 12:11:00|||||||||141
1628770290000|2021-08-12 12:11:30||1780.5||1780||1780.5||1780|0
1628770310000|2021-08-12 12:11:50|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|167
1628770320000|2021-08-12 12:12:00|1781|1780|1780.5|1779.5|1781|1780|1780|1779.5|1149
1628770330000|2021-08-12 12:12:10|1781|1780|1781|1780|1781|1780|1781|1780|109
1628770340000|2021-08-12 12:12:20||1779.5||1779.5||1779.5||1779.5|0
1628770370000|2021-08-12 12:12:50||1780||1779.5||1780||1779.5|0
1628770420000|2021-08-12 12:13:40||1780||1780||1780||1780|0
1628770440000|2021-08-12 12:14:00|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779.5|4
1628770450000|2021-08-12 12:14:10|1780|1779|1779.5|1778.5|1780|1779|1778.5|1778|1025
1628770500000|2021-08-12 12:15:00|1779|1779|1779.5|1778.5|1780|1779|1779|1778|787
1628770560000|2021-08-12 12:16:00|1780|1779|1780|1779|1781|1780|1780|1779|952
1628770620000|2021-08-12 12:17:00|||||||||1
1628770630000|2021-08-12 12:17:10|||||||||100
1628770720000|2021-08-12 12:18:40|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|391
1628770730000|2021-08-12 12:18:50|||||||||168
1628770740000|2021-08-12 12:19:00|1779|1778|1778.5|1778|1779|1778|1778.5|1778|334
1628770790000|2021-08-12 12:19:50|1779|1778.5|1779|1778|1779.5|1778.5|1779|1778|479
1628770820000|2021-08-12 12:20:20|1779.5|1778.5|1781|1780|1781|1780|1779.5|1778.5|315
1628770840000|2021-08-12 12:20:40|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|0
1628770920000|2021-08-12 12:22:00|1781||1781||1781||1781||3
1628770940000|2021-08-12 12:22:20|||||||||50
1628770960000|2021-08-12 12:22:40||1780||1780||1780||1780|0
1628770990000|2021-08-12 12:23:10|||||||||3
1628771040000|2021-08-12 12:24:00|1780.5|1779.5|1779.5|1779|1780.5|1779.5|1779.5|1779|126
1628771060000|2021-08-12 12:24:20|1780||1780||1780||1780||0
1628771080000|2021-08-12 12:24:40|1780.5||1780.5||1780.5||1780.5||0
1628771160000|2021-08-12 12:26:00|||||||||1000
1628771190000|2021-08-12 12:26:30||1779.5||1779.5||1779.5||1779.5|0
1628771210000|2021-08-12 12:26:50|1780|1779|1778|1777.5|1780|1779|1778|1777.5|634
1628771220000|2021-08-12 12:27:00|1778.5||1778.5||1778.5||1778.5||0
1628771240000|2021-08-12 12:27:20|1778|1778|1779|1778|1779|1778|1778|1777.5|107
1628771260000|2021-08-12 12:27:40||1777.5||1777.5||1777.5||1777.5|4353
1628771280000|2021-08-12 12:28:00|1778.5||1778.5||1778.5||1778.5||0
1628771370000|2021-08-12 12:29:30|1779|1778|1779|1778|1779|1778|1779|1778|0
1628771380000|2021-08-12 12:29:40||1777.5||1777.5||1777.5||1777.5|0
1628771390000|2021-08-12 12:29:50|1778.5|1778|1779|1778|1779.5|1778|1778|1777.5|273
1628771480000|2021-08-12 12:31:20|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|253
1628771530000|2021-08-12 12:32:10|1779|1778|1779|1778|1779|1778|1779|1778|0
1628771580000|2021-08-12 12:33:00|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|170
1628771600000|2021-08-12 12:33:20|||||||||84
1628771700000|2021-08-12 12:35:00|1778||1778||1778||1778||0
1628771710000|2021-08-12 12:35:10|1777.5|1777|1777.5|1777|1777.5|1777|1777|1776.5|709
1628771720000|2021-08-12 12:35:20||1776.5||1777||1777||1776.5|0
1628771760000|2021-08-12 12:36:00|1778|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|649
1628771770000|2021-08-12 12:36:10|1778||1778||1778||1778||0
1628771780000|2021-08-12 12:36:20|||||||||110
1628771820000|2021-08-12 12:37:00|1778.5||1778.5||1779||1778.5||172
1628771850000|2021-08-12 12:37:30|1778|1777|1778.5|1777|1778.5|1777.5|1777|1776|1056
1628771860000|2021-08-12 12:37:40|||||||||548
1628771870000|2021-08-12 12:37:50|1779|1777.5|1780.5|1779|1780.5|1779|1779|1777.5|553
1628771880000|2021-08-12 12:38:00|1780||1780||1780||1779.5||0
1628771900000|2021-08-12 12:38:20|||||||||554
1628771930000|2021-08-12 12:38:50|1780.5|1779.5|1781|1780|1781|1780|1780.5|1779.5|510
1628771940000|2021-08-12 12:39:00|1781.5|1780.5|1780|1779|1781.5|1780.5|1780|1779|873
1628772000000|2021-08-12 12:40:00|||||||||141
1628772010000|2021-08-12 12:40:10|||||||||125
1628772030000|2021-08-12 12:40:30|||||||||56
1628772040000|2021-08-12 12:40:40||1779.5||1779.5||1779.5||1779.5|798
1628772050000|2021-08-12 12:40:50|1780.5|1780|1781|1780|1781.5|1780.5|1780.5|1780|440
1628772060000|2021-08-12 12:41:00||1780.5||1780||1780.5||1780|0
1628772080000|2021-08-12 12:41:20|1781.5|1780.5|1782.5|1781|1782.5|1781.5|1781.5|1780.5|219
1628772110000|2021-08-12 12:41:50|1783|1781.5|1783.5|1781.5|1783.5|1781.5|1783|1781.5|759
1628772120000|2021-08-12 12:42:00|1783|1782|1784|1783|1784|1783|1782.5|1782|1227
1628772130000|2021-08-12 12:42:10|||||||||85
1628772160000|2021-08-12 12:42:40|1783.5||1783.5||1783.5||1783.5||0
1628772170000|2021-08-12 12:42:50|1783|1782.5|1784|1783|1784|1783|1783|1782|1021
1628772180000|2021-08-12 12:43:00|1783.5|1782.5|1783.5|1782.5|1783.5|1783|1783.5|1782.5|552
1628772210000|2021-08-12 12:43:30|1783||1783||1783||1783||0
1628772230000|2021-08-12 12:43:50|1782.5|1782|1781.5|1780.5|1783|1782|1781.5|1780|508
1628772260000|2021-08-12 12:44:20|1782|1781|1782.5|1781.5|1783|1782|1782|1781|544
1628772360000|2021-08-12 12:46:00|1782||1782.5||1782.5||1782||28
1628772450000|2021-08-12 12:47:30|1782||1782.5||1782.5||1782||0
1628772480000|2021-08-12 12:48:00|||||||||10
1628772570000|2021-08-12 12:49:30|1783|1782|1783|1782|1783|1782.5|1782.5|1781.5|858
1628772580000|2021-08-12 12:49:40||1781.5||1782||1782||1781.5|0
1628772590000|2021-08-12 12:49:50|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|0
1628772600000|2021-08-12 12:50:00|1783|1782|1782.5|1781.5|1783|1782|1782.5|1781.5|0
1628772650000|2021-08-12 12:50:50|1782|1781|1781.5|1780|1782|1781|1781.5|1780|852
1628772680000|2021-08-12 12:51:20||1780.5||1780||1780.5||1780|0
1628772710000|2021-08-12 12:51:50|||||||||168
1628772720000|2021-08-12 12:52:00|1781|1781|1781.5|1780.5|1781.5|1781|1781|1780|161
1628772830000|2021-08-12 12:53:50|1782.5|1781|1781|1780.5|1782.5|1781.5|1781|1780.5|328
1628772890000|2021-08-12 12:54:50|1781.5|1781|1782|1781|1782|1781|1781.5|1781|446
1628772910000|2021-08-12 12:55:10|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|127
1628772980000|2021-08-12 12:56:20|1782|1781|1781|1780.5|1782|1781|1781|1780.5|58
1628772990000|2021-08-12 12:56:30|||||||||76
1628773080000|2021-08-12 12:58:00|||||||||448
1628773100000|2021-08-12 12:58:20|1780.5|1780|1780|1779.5|1780.5|1780|1780|1779.5|651
1628773110000|2021-08-12 12:58:30|1780.5||1780.5||1780.5||1780.5||0
1628773200000|2021-08-12 13:00:00|1781|1780|1781|1780|1781.5|1781|1781|1779.5|397
1628773210000|2021-08-12 13:00:10||1780.5||1780.5||1780.5||1780.5|0
1628773240000|2021-08-12 13:00:40|1781.5|1781|1781|1780.5|1782|1781|1781|1780.5|466
1628773250000|2021-08-12 13:00:50|1781.5|1781|1782.5|1781.5|1782.5|1781.5|1781.5|1780.5|926
1628773260000|2021-08-12 13:01:00|1783||1782.5||1783||1782.5||45
1628773320000|2021-08-12 13:02:00|1782|1781|1781.5|1781|1782|1781|1781.5|1781|165
1628773330000|2021-08-12 13:02:10||1780.5||1780.5||1780.5||1780.5|142
1628773370000|2021-08-12 13:02:50||1781||1780.5||1781||1780.5|0
1628773450000|2021-08-12 13:04:10||1781||1781||1781||1780.5|33
1628773470000|2021-08-12 13:04:30|1782|1781.5|1783|1781.5|1783|1781.5|1782|1781.5|382
1628773490000|2021-08-12 13:04:50||1782||1782.5||1782.5||1782|0
1628773500000|2021-08-12 13:05:00|1783.5|1782|1783.5|1782.5|1783.5|1782.5|1783.5|1782|171
1628773540000|2021-08-12 13:05:40|1783|1782|1782.5|1781.5|1783.5|1782|1782.5|1781.5|312
1628773570000|2021-08-12 13:06:10|1781.5|1781|1781.5|1781|1781.5|1781|1781.5|1781|6
1628773580000|2021-08-12 13:06:20|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|361
1628773590000|2021-08-12 13:06:30||1781||1781||1781||1781|0
1628773620000|2021-08-12 13:07:00||1781.5||1781||1781.5||1781|0
1628773650000|2021-08-12 13:07:30||1781.5||1781.5||1781.5||1781.5|0
1628773660000|2021-08-12 13:07:40||1781||1781||1781||1781|0
1628773690000|2021-08-12 13:08:10||1781.5||1781.5||1781.5||1781.5|0
1628773740000|2021-08-12 13:09:00||1781||1781||1781||1781|0
1628773860000|2021-08-12 13:11:00||1781.5||1781.5||1781.5||1781.5|0
1628773930000|2021-08-12 13:12:10|1783|1782|1783|1782|1783|1782|1782.5|1782|317
1628773950000|2021-08-12 13:12:30|||||||||157
1628773980000|2021-08-12 13:13:00|1782.5|1781.5|1782.5|1781|1782.5|1781.5|1781.5|1781|366
1628774000000|2021-08-12 13:13:20||1781.5||1781.5||1781.5||1781.5|2
1628774050000|2021-08-12 13:14:10|1783||1783||1783||1783||138
1628774070000|2021-08-12 13:14:30|1782.5|1781|1782.5|1781.5|1782.5|1781.5|1782.5|1781|0
1628774080000|2021-08-12 13:14:40|1783||1783||1783||1783||0
1628774100000|2021-08-12 13:15:00|1782.5|1781|1782.5|1781.5|1782.5|1781.5|1782.5|1781|0
1628774110000|2021-08-12 13:15:10|1783|1782|1784.5|1783.5|1785|1783.5|1783|1782|179
1628774120000|2021-08-12 13:15:20|1784|1783|1783.5|1782.5|1784|1783|1783|1782|316
1628774210000|2021-08-12 13:16:50|1783|1782|1782.5|1782|1783|1782|1782.5|1782|137
1628774230000|2021-08-12 13:17:10|1782|1781.5|1782.5|1781|1782.5|1781.5|1782|1781|552
1628774240000|2021-08-12 13:17:20|1782||1782.5||1782.5||1782||0
1628774270000|2021-08-12 13:17:50|1782|1781.5|1782.5|1781.5|1782.5|1781.5|1782|1781.5|330
1628774380000|2021-08-12 13:19:40|1782|1781|1782|1780.5|1782|1781|1780.5|1780|1295
1628774430000|2021-08-12 13:20:30||1781||1781.5||1781.5||1781|202
1628774440000|2021-08-12 13:20:40|||||||||11
1628774530000|2021-08-12 13:22:10|1781.5|1780.5|1780.5|1780|1781.5|1781|1780.5|1780|316
1628774540000|2021-08-12 13:22:20|1781|1780.5|1781|1780|1781|1780.5|1781|1780|116
1628774560000|2021-08-12 13:22:40||1780.5||1780||1780.5||1780|0
1628774660000|2021-08-12 13:24:20|1781.5|1780.5|1782|1781.5|1782|1781.5|1781.5|1780.5|894
1628774670000|2021-08-12 13:24:30|||||||||8
1628774680000|2021-08-12 13:24:40|1781.5|1781|1781|1780|1781.5|1781|1781|1780|390
1628774690000|2021-08-12 13:24:50||1780.5||1780||1780.5||1780|150
1628774700000|2021-08-12 13:25:00||1780.5||1780.5||1780.5||1780.5|0
1628774710000|2021-08-12 13:25:10||1780||1780||1780||1780|0
1628774740000|2021-08-12 13:25:40||1780.5||1780.5||1780.5||1780.5|0
1628774760000|2021-08-12 13:26:00|||||||||190
1628774770000|2021-08-12 13:26:10|1781.5|1781|1782|1781.5|1782|1781.5|1781.5|1781|429
1628774780000|2021-08-12 13:26:20|1782.5|1782|1782.5|1781.5|1783.5|1782|1782.5|1781.5|438
1628774790000|2021-08-12 13:26:30|1782||1782||1782||1782||1
1628774820000|2021-08-12 13:27:00|||||||||2
1628774860000|2021-08-12 13:27:40||1781||1781||1781||1781|99
1628774870000|2021-08-12 13:27:50|||||||||304
1628774890000|2021-08-12 13:28:10|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780|884
1628774920000|2021-08-12 13:28:40|1782|1781|1782|1780.5|1782|1781|1782|1780.5|108
1628775040000|2021-08-12 13:30:40|1781.5|1781|1781.5|1780.5|1781.5|1781|1781.5|1780.5|0
1628775060000|2021-08-12 13:31:00|1782|1781|1782.5|1781.5|1783.5|1782|1782|1781|2458
1628775070000|2021-08-12 13:31:10|1783|1782|1782.5|1781.5|1783.5|1782|1782.5|1781.5|252
1628775090000|2021-08-12 13:31:30|1782|1781|1781|1780|1782|1781|1781|1780|873
1628775100000|2021-08-12 13:31:40|1780.5|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|1048
1628775110000|2021-08-12 13:31:50|1780.5||1780.5||1780.5||1780.5||0
1628775140000|2021-08-12 13:32:20|1780|1779|1779.5|1779|1780|1779|1779.5|1779|51
1628775150000|2021-08-12 13:32:30|1780|1779.5|1780.5|1779|1780.5|1779.5|1779.5|1779|820
1628775160000|2021-08-12 13:32:40|1780||1780||1780||1780||0
1628775170000|2021-08-12 13:32:50|1780.5|1779.5|1783|1781.5|1783|1781.5|1780.5|1779.5|787
1628775180000|2021-08-12 13:33:00|1783.5||1783||1783.5||1783||1
1628775190000|2021-08-12 13:33:10|1783.5|1782|1783|1781.5|1783.5|1782.5|1783|1781.5|0
1628775200000|2021-08-12 13:33:20|1783.5||1783||1783.5||1783||0
1628775240000|2021-08-12 13:34:00|1782.5|1781|1782|1781|1782.5|1781|1782|1781|123
1628775270000|2021-08-12 13:34:30|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|0
1628775280000|2021-08-12 13:34:40|1782|1781|1782|1780.5|1782|1781|1781|1780|203
1628775300000|2021-08-12 13:35:00||1781||1781||1781||1781|0
1628775310000|2021-08-12 13:35:10|1781.5||1781.5||1781.5||1781.5||0
1628775320000|2021-08-12 13:35:20|1781|1780.5|1780|1779|1781|1780.5|1780|1779|775
1628775340000|2021-08-12 13:35:40|1780.5|1779.5|1781.5|1780|1781.5|1780|1780.5|1779.5|475
1628775350000|2021-08-12 13:35:50||1780.5||1780||1780.5||1780|0
1628775360000|2021-08-12 13:36:00|1781|1781|1782|1780.5|1782.5|1781|1781|1780.5|605
1628775370000|2021-08-12 13:36:10|||||||||107
1628775390000|2021-08-12 13:36:30|1781.5|1779.5|1780.5|1779.5|1781.5|1780|1780|1779|1174
1628775420000|2021-08-12 13:37:00|1780|1779|1778|1777|1780|1779|1777.5|1777|1206
1628775430000|2021-08-12 13:37:10|||||||||791
1628775460000|2021-08-12 13:37:40|1777.5|1776.5|1778|1776.5|1778|1776.5|1776|1775.5|1431
1628775480000|2021-08-12 13:38:00||1777||1777||1777||1777|0
1628775510000|2021-08-12 13:38:30|1778.5|1777.5|1779|1778|1779.5|1778|1778.5|1777.5|317
1628775520000|2021-08-12 13:38:40|1779.5||1779||1779.5||1779||0
1628775550000|2021-08-12 13:39:10|||||||||5
1628775570000|2021-08-12 13:39:30|1779.5|1778.5|1779.5|1779|1779.5|1779|1779.5|1778.5|122
1628775580000|2021-08-12 13:39:40|1780|1779.5|1780|1779|1780.5|1779.5|1780|1779|364
1628775600000|2021-08-12 13:40:00|1779.5|1778.5|1779|1778|1780|1778.5|1779|1778|1339
1628775660000|2021-08-12 13:41:00||1778.5||1778||1778.5||1778|100
1628775670000|2021-08-12 13:41:10|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|688
1628775680000|2021-08-12 13:41:20|1780||1780.5||1780.5||1780||175
1628775690000|2021-08-12 13:41:30|1780||1780||1780||1780||0
1628775750000|2021-08-12 13:42:30||1779||1779||1779||1779|0
1628775780000|2021-08-12 13:43:00|1780.5|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|158
1628775800000|2021-08-12 13:43:20||1780||1780||1780||1780|0
1628775820000|2021-08-12 13:43:40|1781.5|1780.5|1781.5|1780.5|1782.5|1780.5|1781.5|1780.5|1078
1628775830000|2021-08-12 13:43:50|1781|1781|1781.5|1780.5|1781.5|1781|1781|1780|923
1628775850000|2021-08-12 13:44:10|||||||||1
1628775890000|2021-08-12 13:44:50|1781||1781.5||1781.5||1781||0
1628775900000|2021-08-12 13:45:00|1781|1780|1781|1780.5|1781|1780.5|1781|1780|178
1628775940000|2021-08-12 13:45:40|1781.5|1781|1782.5|1781|1782.5|1781|1781.5|1781|297
1628775970000|2021-08-12 13:46:10|1783|1781.5|1783.5|1782|1783.5|1782|1783|1781.5|29
1628776000000|2021-08-12 13:46:40|||||||||397
1628776020000|2021-08-12 13:47:00|1783||1783.5||1783.5||1783||0
1628776030000|2021-08-12 13:47:10|1784|1782.5|1784.5|1783|1784.5|1783|1784|1782.5|290
1628776040000|2021-08-12 13:47:20|1785|1783.5|1785.5|1784|1785.5|1784|1785|1783.5|133
1628776070000|2021-08-12 13:47:50|1786|1784.5|1786|1785|1786|1785|1786|1784.5|342
1628776080000|2021-08-12 13:48:00|1785.5|1785.5|1785|1783.5|1785.5|1785.5|1784|1783.5|509
1628776120000|2021-08-12 13:48:40|1784.5|1783|1783|1782|1784.5|1783|1783|1782|1002
1628776130000|2021-08-12 13:48:50|||||||||40
1628776140000|2021-08-12 13:49:00|1782.5|1782.5|1783.5|1782.5|1783.5|1782.5|1782.5|1782|693
1628776150000|2021-08-12 13:49:10|1784|1783|1784|1783|1784|1783|1784|1783|0
1628776200000|2021-08-12 13:50:00||1782.5||1782.5||1782.5||1782.5|157
1628776210000|2021-08-12 13:50:10||1783||1783||1783||1783|0
1628776330000|2021-08-12 13:52:10|1783.5|1783.5|1784|1783.5|1784|1783.5|1783.5|1783|326
1628776340000|2021-08-12 13:52:20|1784.5|1784|1785|1783.5|1785.5|1784|1784.5|1783.5|242
1628776350000|2021-08-12 13:52:30||1784||1784||1784||1784|0
1628776370000|2021-08-12 13:52:50||1783.5||1783.5||1783.5||1783.5|9
1628776380000|2021-08-12 13:53:00||1784||1784||1784||1784|120
1628776390000|2021-08-12 13:53:10|||||||||125
1628776440000|2021-08-12 13:54:00|1784.5|1783.5|1784|1783.5|1784.5|1784|1784|1783.5|538
1628776450000|2021-08-12 13:54:10|1783.5|1783|1783.5|1783|1783.5|1783|1783.5|1783|138
1628776460000|2021-08-12 13:54:20|1784|1783.5|1784|1783.5|1784|1783.5|1784|1783.5|243
1628776470000|2021-08-12 13:54:30|1783.5|1783|1783.5|1782.5|1783.5|1783|1783|1782|200
1628776490000|2021-08-12 13:54:50|1783|1782|1782.5|1781.5|1783|1782|1782.5|1781|262
1628776500000|2021-08-12 13:55:00||1782||1782||1782||1782|0
1628776530000|2021-08-12 13:55:30|1783|1782.5|1783.5|1782.5|1783.5|1782.5|1783|1782.5|679
1628776540000|2021-08-12 13:55:40|1784|1783|1784.5|1783.5|1785|1783.5|1784|1783|720
1628776560000|2021-08-12 13:56:00|1785|1784|1785|1784|1785.5|1784|1785|1784|147
1628776570000|2021-08-12 13:56:10|1785.5||1785.5||1785.5||1785||0
1628776580000|2021-08-12 13:56:20|1786|1784.5|1787|1786|1787.5|1786|1786|1784.5|0
1628776590000|2021-08-12 13:56:30|1787.5|1786.5|1787.5|1786.5|1788|1786.5|1787.5|1786.5|0
1628776620000|2021-08-12 13:57:00|1787|1786|1787|1786|1787|1786|1786.5|1785.5|440
1628776630000|2021-08-12 13:57:10|1786.5|1785|1786|1785|1786.5|1785|1785.5|1785|200
1628776640000|2021-08-12 13:57:20|1785.5|1784.5|1785|1784|1786|1784.5|1784.5|1783.5|233
1628776650000|2021-08-12 13:57:30|1784.5|1783.5|1784.5|1783.5|1785|1783.5|1784.5|1783.5|59
1628776660000|2021-08-12 13:57:40||1784||1784||1784||1784|0
1628776680000|2021-08-12 13:58:00||1783.5||1783.5||1783.5||1783.5|58
1628776690000|2021-08-12 13:58:10||1784||1784||1784||1784|0
1628776740000|2021-08-12 13:59:00||1783.5||1783.5||1784||1783.5|244
1628776770000|2021-08-12 13:59:30|1784|1783|1783|1782|1784|1783|1783|1782|561
1628776780000|2021-08-12 13:59:40|1783.5|1782.5|1783|1782|1784.5|1783.5|1783|1782|542
1628776800000|2021-08-12 14:00:00||1782.5||1782||1782.5||1782|184
1628776810000|2021-08-12 14:00:10||1782.5||1782||1782.5||1782|0
1628776830000|2021-08-12 14:00:30||1782.5||1782||1782.5||1782|1
1628776960000|2021-08-12 14:02:40|1782.5|1781.5|1782|1780.5|1782.5|1781.5|1782|1780|878
1628776980000|2021-08-12 14:03:00|1781.5|1780|1779|1778|1781.5|1780.5|1779|1778|1015
1628776990000|2021-08-12 14:03:10||1778.5||1778||1778.5||1778|0
1628777000000|2021-08-12 14:03:20|1780|1778.5|1780|1778.5|1781|1779.5|1779.5|1778.5|815
1628777020000|2021-08-12 14:03:40|1780.5|1779|1782|1780|1782|1780.5|1780.5|1779|560
1628777030000|2021-08-12 14:03:50|1781.5|1779.5|1781|1780|1781.5|1780|1781|1779.5|0
1628777040000|2021-08-12 14:04:00|1780.5|1779.5|1781|1779.5|1781|1779.5|1779.5|1779|4149
1628777060000|2021-08-12 14:04:20|1781.5|1780|1782|1780.5|1782|1780.5|1781.5|1780|0
1628777090000|2021-08-12 14:04:50|1781|1780|1780.5|1779.5|1781|1780|1780.5|1779.5|356
1628777100000|2021-08-12 14:05:00|1781|1780|1782.5|1781|1782.5|1781|1781|1780|969
1628777130000|2021-08-12 14:05:30|1783|1781.5|1784|1782.5|1784|1782.5|1783|1781.5|296
1628777140000|2021-08-12 14:05:40|1784.5|1783|1784.5|1783|1785.5|1784|1784.5|1783|970
1628777190000|2021-08-12 14:06:30|1785|1783.5|1785.5|1784|1785.5|1784|1785|1783.5|168
1628777220000|2021-08-12 14:07:00|1785||1785||1785||1785||0
1628777230000|2021-08-12 14:07:10||1784.5||1784.5||1784.5||1784.5|0
1628777240000|2021-08-12 14:07:20|1786|1784|1785|1784|1786|1784|1785|1784|165
1628777270000|2021-08-12 14:07:50|1784.5|1783.5|1784.5|1783|1785|1784|1784.5|1783|272
1628777310000|2021-08-12 14:08:30|1785|1783.5|1786.5|1785|1786.5|1785.5|1785|1783.5|1341
1628777320000|2021-08-12 14:08:40||1784.5||1785||1785||1784.5|0
1628777330000|2021-08-12 14:08:50|1786|1784.5|1785.5|1784.5|1786|1785|1785.5|1784.5|0
1628777340000|2021-08-12 14:09:00|1785|1784|1785|1783|1785.5|1784|1784.5|1783|1435
1628777390000|2021-08-12 14:09:50||1783.5||1784||1784||1783.5|0
1628777400000|2021-08-12 14:10:00|1785.5|1784.5|1785.5|1785|1785.5|1785|1785.5|1784.5|456
1628777440000|2021-08-12 14:10:40|1785|1784|1785|1783.5|1785|1784|1785|1783.5|493
1628777460000|2021-08-12 14:11:00|1784.5|1784|1785|1784|1785|1784.5|1784.5|1783.5|657
1628777480000|2021-08-12 14:11:20|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785|1784|528
1628777490000|2021-08-12 14:11:30|1786|1785|1786|1785|1786.5|1785.5|1785.5|1785|291
1628777520000|2021-08-12 14:12:00|1786.5|1785.5|1786|1785.5|1786.5|1785.5|1786|1785|466
1628777530000|2021-08-12 14:12:10|1786.5|1786|1787.5|1786|1787.5|1786|1786.5|1786|304
1628777550000|2021-08-12 14:12:30|1788|1786.5|1789.5|1788|1790|1788|1788|1786.5|1246
1628777590000|2021-08-12 14:13:10|||||||||75
1628777600000|2021-08-12 14:13:20|1789|1788.5|1788|1787|1789|1788.5|1787.5|1786.5|1256
1628777610000|2021-08-12 14:13:30|1787.5||1788||1788||1787.5||0
1628777620000|2021-08-12 14:13:40|1787.5||1788||1788||1787.5||282
1628777650000|2021-08-12 14:14:10||1787.5||1787||1787.5||1787|125
1628777700000|2021-08-12 14:15:00|1787.5|1786.5|1786.5|1785.5|1787.5|1786.5|1786.5|1785.5|1064
1628777750000|2021-08-12 14:15:50|1786|1785|1786|1785|1786|1785|1786|1785|9
1628777800000|2021-08-12 14:16:40||1784.5||1784.5||1784.5||1784.5|42
1628777830000|2021-08-12 14:17:10|1786.5|1785|1786.5|1785.5|1788|1786|1786.5|1785|694
1628777850000|2021-08-12 14:17:30|1787|1786|1789.5|1788|1789.5|1788|1787|1786|612
1628777860000|2021-08-12 14:17:40|1789|1787.5|1789|1788|1789|1788|1789|1787.5|0
1628777870000|2021-08-12 14:17:50|1789.5|1788.5|1789.5|1789|1789.5|1789|1789.5|1788.5|142
1628777880000|2021-08-12 14:18:00|1789|1788.5|1789|1788|1789|1788.5|1789|1788|36
1628777900000|2021-08-12 14:18:20|1789.5|1788.5|1790.5|1789|1790.5|1789|1789.5|1788.5|206
1628777910000|2021-08-12 14:18:30|1789.5|1788.5|1789.5|1788|1789.5|1789|1789|1788|282
1628777930000|2021-08-12 14:18:50|||||||||32
1628777970000|2021-08-12 14:19:30|1789|1787.5|1787.5|1786.5|1789|1787.5|1787.5|1786.5|2678
1628777990000|2021-08-12 14:19:50|1788|1787|1788|1787|1789|1787|1788|1787|410
1628778020000|2021-08-12 14:20:20|1787.5||1787.5||1787.5||1787.5||0
1628778050000|2021-08-12 14:20:50|1787|1786.5|1786.5|1785.5|1787|1786.5|1786|1785.5|580
1628778060000|2021-08-12 14:21:00|1786||1786||1786||1786||0
1628778080000|2021-08-12 14:21:20|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|57
1628778130000|2021-08-12 14:22:10|1786|1785|1787.5|1786.5|1788|1787|1786|1784.5|2273
1628778150000|2021-08-12 14:22:30|1788|1787|1788.5|1787|1789|1787.5|1788|1787|379
1628778180000|2021-08-12 14:23:00|1788|1786.5|1787.5|1786.5|1788|1786.5|1787|1786.5|149
1628778190000|2021-08-12 14:23:10|1787|1786|1787|1786|1787|1786.5|1787|1786|21
1628778210000|2021-08-12 14:23:30|1787.5||1787||1788||1787||0
1628778230000|2021-08-12 14:23:50|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1787.5|1786|0
1628778250000|2021-08-12 14:24:10||1786.5||1786.5||1786.5||1786.5|0
1628778380000|2021-08-12 14:26:20|1787|1786|1786.5|1786|1787|1786|1786.5|1786|338
1628778410000|2021-08-12 14:26:50|1786|1785.5|1786|1784.5|1786|1785.5|1786|1784.5|323
1628778490000|2021-08-12 14:28:10||1785||1785||1785||1785|0
1628778520000|2021-08-12 14:28:40|1785.5|1784.5|1785|1783.5|1786|1784.5|1784.5|1783.5|982
1628778550000|2021-08-12 14:29:10||1784||1784||1784||1784|0
1628778560000|2021-08-12 14:29:20|1784.5|1784.5|1786.5|1785.5|1786.5|1785.5|1784.5|1783|2929
1628778570000|2021-08-12 14:29:30|1787|1786|1787|1786|1787.5|1786.5|1787|1786|190
1628778600000|2021-08-12 14:30:00|1787.5|1786.5|1789.5|1788|1789.5|1788|1787.5|1786.5|101
1628778630000|2021-08-12 14:30:30|1790||1789||1790||1789||0
1628778680000|2021-08-12 14:31:20|1788.5||1788.5||1788.5||1788.5||0
1628778690000|2021-08-12 14:31:30|1788|1787.5|1788|1787.5|1788|1787.5|1788|1787.5|381
1628778700000|2021-08-12 14:31:40|1788.5|1788|1789.5|1788.5|1789.5|1788.5|1788.5|1788|342
1628778750000|2021-08-12 14:32:30|1789|1788|1789|1788|1789|1788|1789|1788|70
1628778780000|2021-08-12 14:33:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|0
1628778800000|2021-08-12 14:33:20|1790|1789|1791.5|1791|1792.5|1791|1790|1789|1990
1628778810000|2021-08-12 14:33:30|1792||1792||1792||1792||152
1628778820000|2021-08-12 14:33:40||1791.5||1791||1791.5||1791|21
1628778850000|2021-08-12 14:34:10|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791|409
1628778880000|2021-08-12 14:34:40|||||||||507
1628778900000|2021-08-12 14:35:00|1793|1792|1793|1792|1793|1792|1793|1792|133
1628778910000|2021-08-12 14:35:10||1791.5||1791.5||1791.5||1791.5|0
1628778920000|2021-08-12 14:35:20|1792.5||1792||1792.5||1792||0
1628778930000|2021-08-12 14:35:30|1792.5|1792|1792|1791.5|1793|1792|1792|1791.5|368
1628778940000|2021-08-12 14:35:40|1791.5|1791|1791.5|1790.5|1791.5|1791|1791|1790|1067
1628778950000|2021-08-12 14:35:50|1792|1790|1792|1791.5|1792|1791.5|1792|1790|420
1628778960000|2021-08-12 14:36:00|1792.5|1792|1793|1791.5|1793|1792.5|1792.5|1791.5|244
1628778970000|2021-08-12 14:36:10|1792.5|1791|1791.5|1790.5|1792.5|1791|1791.5|1790.5|1008
1628778990000|2021-08-12 14:36:30|||||||||30
1628779030000|2021-08-12 14:37:10|1791|1790|1791|1790|1791|1790|1791|1790|0
1628779040000|2021-08-12 14:37:20|||||||||650
1628779110000|2021-08-12 14:38:30|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|43
1628779160000|2021-08-12 14:39:20||1790||1790||1790||1790|0
1628779190000|2021-08-12 14:39:50|||||||||7
1628779200000|2021-08-12 14:40:00|1791|1790.5|1791.5|1790.5|1791.5|1790.5|1791|1790|342
1628779210000|2021-08-12 14:40:10|1792|1791|1793|1792|1793.5|1792.5|1792|1791|327
1628779230000|2021-08-12 14:40:30|1792.5|1792.5|1792.5|1791.5|1792.5|1792.5|1792.5|1791.5|194
1628779260000|2021-08-12 14:41:00|||||||||140
1628779270000|2021-08-12 14:41:10|1793|1792|1793.5|1792.5|1794|1793|1793|1792|718
1628779360000|2021-08-12 14:42:40|1793|1792|1791.5|1790.5|1793.5|1792|1791|1790|2373
1628779370000|2021-08-12 14:42:50|1791|1790|1791|1790|1791|1790|1790.5|1790|187
1628779480000|2021-08-12 14:44:40|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|136
1628779500000|2021-08-12 14:45:00|1791|1790|1791.5|1790|1791.5|1790.5|1791|1789.5|896
1628779510000|2021-08-12 14:45:10|1791|1790.5|1792|1790.5|1792|1790.5|1791|1790.5|418
1628779540000|2021-08-12 14:45:40|1791.5||1791.5||1791.5||1791.5||0
1628779600000|2021-08-12 14:46:40|1792|1791|1793|1792|1793|1792|1792|1791|519
1628779610000|2021-08-12 14:46:50|||||||||36
1628779680000|2021-08-12 14:48:00|1792.5|1791.5|1791.5|1790.5|1792.5|1791.5|1791.5|1790.5|392
1628779700000|2021-08-12 14:48:20||1791||1790.5||1791||1790.5|0
1628779740000|2021-08-12 14:49:00|1791||1791||1791||1791||0
1628779750000|2021-08-12 14:49:10|1790.5|1790|1790|1789|1790.5|1790|1790|1788.5|635
1628779810000|2021-08-12 14:50:10|1791|1789.5|1791|1789.5|1791|1790|1790.5|1789.5|357
1628779850000|2021-08-12 14:50:50|1791.5|1790|1793.5|1792.5|1794.5|1793|1791.5|1790|772
1628779860000|2021-08-12 14:51:00|1794|1792|1793|1791.5|1794|1792|1793|1791|497
1628780020000|2021-08-12 14:53:40|||||||||1050
1628780040000|2021-08-12 14:54:00|1792.5|1791|1793|1791.5|1793|1791.5|1790.5|1789.5|1634
1628780050000|2021-08-12 14:54:10|1792.5||1793||1793||1792.5||100
1628780110000|2021-08-12 14:55:10|1793.5|1792|1794.5|1793.5|1795|1793.5|1793.5|1792|670
1628780120000|2021-08-12 14:55:20|1794||1794.5||1794.5||1794||0
1628780130000|2021-08-12 14:55:30||1794||1794||1794||1794|0
1628780140000|2021-08-12 14:55:40|||||||||1
1628780160000|2021-08-12 14:56:00|1795||1795||1795||1795||363
1628780170000|2021-08-12 14:56:10|||||||||137
1628780200000|2021-08-12 14:56:40||1794.5||1794.5||1794.5||1794.5|0
1628780210000|2021-08-12 14:56:50|1795.5||1795||1795.5||1795||64
1628780220000|2021-08-12 14:57:00|1794.5|1794|1793.5|1792.5|1794.5|1794|1793.5|1792.5|546
1628780230000|2021-08-12 14:57:10|||||||||140
1628780240000|2021-08-12 14:57:20|||||||||23
1628780260000|2021-08-12 14:57:40||1793||1793||1793||1793|0
1628780270000|2021-08-12 14:57:50|||||||||36
1628780290000|2021-08-12 14:58:10|1793|1792.5|1793.5|1792.5|1793.5|1792.5|1792.5|1791.5|724
1628780320000|2021-08-12 14:58:40|||||||||64
1628780340000|2021-08-12 14:59:00|1793||1793||1793||1793||2
1628780350000|2021-08-12 14:59:10|1793.5|1793|1794.5|1793|1794.5|1793|1793.5|1793|378
1628780360000|2021-08-12 14:59:20||1793.5||1793||1793.5||1793|508
1628780370000|2021-08-12 14:59:30|1795|1793.5|1795.5|1794|1796|1795|1795|1793.5|727
1628780400000|2021-08-12 15:00:00|1795|1793.5|1794.5|1793|1795|1793.5|1794|1793|103
1628780410000|2021-08-12 15:00:10|1795|1793.5|1795.5|1794|1796|1794|1795|1793.5|343
1628780420000|2021-08-12 15:00:20|1795||1795||1795||1795||0
1628780430000|2021-08-12 15:00:30|1795.5||1795||1795.5||1795||0
1628780450000|2021-08-12 15:00:50|1794.5||1795||1795||1794.5||65
1628780460000|2021-08-12 15:01:00|||||||||140
1628780470000|2021-08-12 15:01:10|1794.5||1794.5||1794.5||1794.5||0
1628780520000|2021-08-12 15:02:00|||||||||120
1628780530000|2021-08-12 15:02:10|1794|1793.5|1794|1793.5|1794.5|1794|1794|1793.5|188
1628780560000|2021-08-12 15:02:40|1793.5|1793|1793.5|1792.5|1794|1793.5|1793.5|1792.5|1070
1628780570000|2021-08-12 15:02:50||1793||1793||1793||1793|0
1628780580000|2021-08-12 15:03:00|1794|1792.5|1794.5|1793.5|1795|1794|1794|1792.5|636
1628780590000|2021-08-12 15:03:10||1794||1794||1794||1794|11
1628780610000|2021-08-12 15:03:30|||||||||51
1628780720000|2021-08-12 15:05:20|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794|124
1628780730000|2021-08-12 15:05:30||1794||1794||1794||1794|21
1628780780000|2021-08-12 15:06:20|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|306
1628780790000|2021-08-12 15:06:30||1793||1793||1793||1793|126
1628780820000|2021-08-12 15:07:00|1795|1793.5|1794.5|1793.5|1795|1793.5|1794.5|1793|525
1628780860000|2021-08-12 15:07:40|1795|1794|1795.5|1794.5|1796|1794.5|1795|1793.5|1247
1628780880000|2021-08-12 15:08:00|||||||||380
1628780890000|2021-08-12 15:08:10||1795||1795||1795||1795|0
1628780920000|2021-08-12 15:08:40|1796.5||1796||1796.5||1796||499
1628780930000|2021-08-12 15:08:50|1795.5|1794.5|1795|1794|1795.5|1795|1794.5|1793.5|2369
1628780940000|2021-08-12 15:09:00|||||||||29
1628780950000|2021-08-12 15:09:10|||||||||10
1628780980000|2021-08-12 15:09:40|1794|1793.5|1795|1794|1795|1794|1794|1793|371
1628781000000|2021-08-12 15:10:00|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|682
1628781010000|2021-08-12 15:10:10||1795||1794||1795||1794|0
1628781080000|2021-08-12 15:11:20||1794.5||1794.5||1795||1794.5|0
1628781120000|2021-08-12 15:12:00||1795||1795||1795||1795|82
1628781150000|2021-08-12 15:12:30|||||||||32
1628781180000|2021-08-12 15:13:00|||||||||30
1628781190000|2021-08-12 15:13:10||1794.5||1794.5||1794.5||1794.5|172
1628781210000|2021-08-12 15:13:30|1796|1795|1796.5|1795.5|1797|1796|1796|1795|1159
1628781230000|2021-08-12 15:13:50|||||||||7
1628781240000|2021-08-12 15:14:00|||||||||630
1628781270000|2021-08-12 15:14:30|1796|1795|1797|1796|1797|1796|1796|1795|952
1628781290000|2021-08-12 15:14:50||1796.5||1796.5||1796.5||1796.5|1
1628781300000|2021-08-12 15:15:00|1797.5|1796.5|1796.5|1795.5|1797.5|1796.5|1796.5|1795.5|0
1628781310000|2021-08-12 15:15:10|1797|1796|1797|1796|1797|1796|1797|1796|0
1628781340000|2021-08-12 15:15:40|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|0
1628781350000|2021-08-12 15:15:50|1797|1796|1797|1796|1797|1796|1797|1796|0
1628781360000|2021-08-12 15:16:00|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|0
1628781380000|2021-08-12 15:16:20|1797|1796|1797|1796|1797|1796|1797|1796|0
1628781400000|2021-08-12 15:16:40|1796.5|1795.5|1798.5|1797.5|1799|1797.5|1796.5|1795.5|40
1628781410000|2021-08-12 15:16:50|1799|1797|1798.5|1797|1799|1797.5|1798.5|1797|125
1628781420000|2021-08-12 15:17:00|1799|1797.5|1799|1797.5|1799|1797.5|1799|1797.5|0
1628781430000|2021-08-12 15:17:10|1798.5|1798|1799|1797.5|1800|1798|1798.5|1797.5|103
1628781450000|2021-08-12 15:17:30|1799.5|1798|1799.5|1798|1799.5|1798|1799.5|1798|0
1628781460000|2021-08-12 15:17:40|1799|1797.5|1799.5|1798|1799.5|1798|1799|1797.5|0
1628781490000|2021-08-12 15:18:10|1799|1797.5|1799|1797.5|1799|1797.5|1799|1797.5|0
1628781500000|2021-08-12 15:18:20|1799.5|1798|1800|1799|1800|1799|1799|1798|72
1628781510000|2021-08-12 15:18:30|1799.5|1798.5|1799.5|1798.5|1800|1799|1799.5|1798.5|62
1628781520000|2021-08-12 15:18:40|1800|1799|1800|1799|1800|1799|1800|1799|0
1628781540000|2021-08-12 15:19:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1628781550000|2021-08-12 15:19:10|1800|1799|1800.5|1799.5|1801|1800|1800|1798.5|0
1628781560000|2021-08-12 15:19:20|1801|1800|1802|1800.5|1802.5|1801|1800.5|1799.5|265
1628781570000|2021-08-12 15:19:30|1802.5|1801|1802|1800.5|1802.5|1801|1802|1800.5|26
1628781580000|2021-08-12 15:19:40|1802.5|1801.5|1802|1801|1802.5|1801.5|1802|1801|206
1628781590000|2021-08-12 15:19:50|1802.5|1801.5|1802|1801|1802.5|1801.5|1802|1801|0
1628781600000|2021-08-12 15:20:00|1802.5|1801.5|1803.5|1802.5|1804|1802.5|1802.5|1801.5|6
1628781610000|2021-08-12 15:20:10|1804|1802|1805|1803.5|1805|1803.5|1803.5|1802|78
1628781630000|2021-08-12 15:20:30|1806.5|1804.5|1806|1804|1806.5|1804.5|1806|1804|0
1628781640000|2021-08-12 15:20:40|1806.5|1804.5|1806|1804|1806.5|1804.5|1806|1804|0
1628781650000|2021-08-12 15:20:50|1806.5|1804.5|1806.5|1805|1806.5|1805|1806|1804.5|0
1628781660000|2021-08-12 15:21:00|1806|1804.5|1803.5|1802|1806|1804.5|1803.5|1802|94
1628781670000|2021-08-12 15:21:10|1804|1802.5|1803|1802|1804|1802.5|1803|1802|38
1628781680000|2021-08-12 15:21:20|1802.5|1801.5|1802.5|1801|1803|1801.5|1802|1801|123
1628781690000|2021-08-12 15:21:30|1802|1800.5|1801|1799|1802.5|1801|1801|1799|0
1628781700000|2021-08-12 15:21:40|1800.5|1799.5|1800.5|1799|1801|1799.5|1800.5|1799|46
1628781710000|2021-08-12 15:21:50|1801|1799.5|1799.5|1798|1801|1799.5|1799|1797.5|47
1628781720000|2021-08-12 15:22:00|1799|1797.5|1802|1801|1802|1801|1799|1797.5|381
1628781730000|2021-08-12 15:22:10|1801.5|1800.5|1802.5|1801|1802.5|1801|1801.5|1800.5|55
1628781740000|2021-08-12 15:22:20|1802|1800.5|1803.5|1802|1803.5|1802|1802|1800.5|95
1628781750000|2021-08-12 15:22:30|1803|1801.5|1803|1801.5|1803.5|1802|1803|1801.5|0
1628781770000|2021-08-12 15:22:50|1803.5|1802|1803.5|1802|1804|1803|1803.5|1802|4
1628781790000|2021-08-12 15:23:10|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|0
1628781800000|2021-08-12 15:23:20|1803.5|1802|1803.5|1802|1803.5|1802|1803.5|1802|0
1628781820000|2021-08-12 15:23:40|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|0
1628781830000|2021-08-12 15:23:50|1803.5|1803|1803|1801.5|1805|1803.5|1802.5|1801|178
1628781840000|2021-08-12 15:24:00|1802.5|1801|1802.5|1801|1802.5|1801|1802.5|1801|0
1628781860000|2021-08-12 15:24:20|1803|1801.5|1802.5|1801|1803.5|1802.5|1802.5|1801|125
1628781870000|2021-08-12 15:24:30|1803|1801.5|1803|1801.5|1803|1801.5|1802.5|1801|0
1628781880000|2021-08-12 15:24:40|1802.5|1801|1802.5|1801|1802.5|1801|1802.5|1801|0
1628781900000|2021-08-12 15:25:00|1803|1801.5|1803|1801.5|1803|1801.5|1803|1801.5|0
1628781930000|2021-08-12 15:25:30|1802.5|1801|1802.5|1801|1802.5|1801|1802.5|1801|0
1628781960000|2021-08-12 15:26:00|1804|1801.5|1804|1802.5|1804.5|1803|1804|1801.5|172
1628781980000|2021-08-12 15:26:20|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|0
1628782000000|2021-08-12 15:26:40|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|0
1628782010000|2021-08-12 15:26:50|1804.5|1803|1804.5|1803|1804.5|1803|1804|1802.5|0
1628782020000|2021-08-12 15:27:00|1804|1802.5|1805|1803.5|1805|1803.5|1804|1802.5|13
1628782070000|2021-08-12 15:27:50|1804.5|1803|1804.5|1803|1805|1804|1804.5|1803|0
1628782080000|2021-08-12 15:28:00|1805|1803.5|1803.5|1802|1805.5|1804.5|1803.5|1802|434
1628782090000|2021-08-12 15:28:10|1804|1802.5|1803.5|1802|1804|1802.5|1803.5|1802|0
1628782100000|2021-08-12 15:28:20|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|0
1628782110000|2021-08-12 15:28:30|1802.5|1801|1803|1801.5|1803|1801.5|1802.5|1801|348
1628782120000|2021-08-12 15:28:40|1802.5|1801|1803|1801.5|1803|1801.5|1802.5|1801|0
1628782130000|2021-08-12 15:28:50|1802.5|1801|1803|1802|1803.5|1802.5|1802.5|1801|31
1628782140000|2021-08-12 15:29:00|1803.5|1802.5|1803.5|1802|1803.5|1802.5|1803|1802|80
1628782150000|2021-08-12 15:29:10|1804|1802.5|1803.5|1802|1804|1802.5|1803|1801.5|123
1628782160000|2021-08-12 15:29:20|1803|1801.5|1804|1802|1804|1802|1803|1801.5|149
1628782170000|2021-08-12 15:29:30|1803.5|1801.5|1803.5|1802.5|1804|1802.5|1803|1801.5|26
1628782180000|2021-08-12 15:29:40|1803|1802|1803|1801|1803.5|1802|1803|1801|53
1628782190000|2021-08-12 15:29:50|1803.5|1801.5|1803|1801|1803.5|1801.5|1803|1801|1
1628838010000|2021-08-13 07:00:10|1814.5|1795.5|1796|1791|1814.5|1799|1794|1786.5|497
1628838020000|2021-08-13 07:00:20|||||||||5
1628838030000|2021-08-13 07:00:30||1792||1792||1792||1792|2
1628838040000|2021-08-13 07:00:40|||||||||821
1628838050000|2021-08-13 07:00:50|1798.5|1792.5|1799.5|1792.5|1799.5|1792.5|1798.5|1792.5|198
1628838060000|2021-08-13 07:01:00|1800|1793|1799|1794.5|1800|1795.5|1799|1792|0
1628838070000|2021-08-13 07:01:10|1798.5|1795|1799|1792.5|1799|1795|1798.5|1792.5|0
1628838080000|2021-08-13 07:01:20||1793||1793.5||1793.5||1793|0
1628838090000|2021-08-13 07:01:30|1799.5|1794|1799.5|1794.5|1799.5|1794.5|1799|1794|352
1628838100000|2021-08-13 07:01:40|1799|1794|1798.5|1794|1799|1794|1798|1794|0
1628838110000|2021-08-13 07:01:50|1798||1798||1798||1798||0
1628838120000|2021-08-13 07:02:00|1797.5||1797.5||1797.5||1797.5||0
1628838140000|2021-08-13 07:02:20|1797|1792|1797|1794|1797|1794|1797|1792|597
1628838150000|2021-08-13 07:02:30|1798||1797||1798||1797||0
1628838170000|2021-08-13 07:02:50|||||||||110
1628838180000|2021-08-13 07:03:00|1798|1794.5|1800|1796.5|1804|1800|1798|1794.5|2110
1628838190000|2021-08-13 07:03:10|1799.5||1799.5||1800||1799.5||341
1628838210000|2021-08-13 07:03:30|1799||1799.5||1799.5||1798.5||125
1628838230000|2021-08-13 07:03:50|1800||1800||1800||1800||46
1628838240000|2021-08-13 07:04:00|1799.5||1799.5||1799.5||1799.5||140
1628838250000|2021-08-13 07:04:10|||||||||40
1628838260000|2021-08-13 07:04:20|1800|1797|1800|1797|1800|1797|1800|1797|0
1628838270000|2021-08-13 07:04:30|1801|1797.5|1805|1800.5|1805.5|1800.5|1801|1797.5|996
1628838300000|2021-08-13 07:05:00||1800||1800||1800||1800|0
1628838310000|2021-08-13 07:05:10||1800.5||1800.5||1800.5||1800|0
1628838340000|2021-08-13 07:05:40|1804.5||1804.5||1804.5||1804.5||6
1628838370000|2021-08-13 07:06:10|1804||1804||1804||1804||3910
1628838410000|2021-08-13 07:06:50|1803.5||1803.5||1803.5||1803.5||24
1628838420000|2021-08-13 07:07:00|1804|1801|1805.5|1801.5|1805.5|1801.5|1804|1801|0
1628838450000|2021-08-13 07:07:30|||||||||12
1628838470000|2021-08-13 07:07:50|1806|1802|1808|1804.5|1808.5|1804.5|1805.5|1802|415
1628838510000|2021-08-13 07:08:30||1805||1806||1806||1805|0
1628838520000|2021-08-13 07:08:40|1807.5|1807|1808|1806|1808|1807.5|1807.5|1806|602
1628838560000|2021-08-13 07:09:20|||||||||7
1628838580000|2021-08-13 07:09:40|1809.5|1806.5|1811|1808|1811|1808.5|1808|1806.5|308
1628838590000|2021-08-13 07:09:50|1810.5|1808.5|1811|1808.5|1811|1808.5|1810.5|1808.5|0
1628838600000|2021-08-13 07:10:00|1810.5|1808|1810|1808.5|1811|1808.5|1810|1808|27
1628838610000|2021-08-13 07:10:10||1809||1809||1809||1808.5|84
1628838670000|2021-08-13 07:11:10|1811|1809.5|1814.5|1812|1814.5|1812|1811|1809|730
1628838690000|2021-08-13 07:11:30||1812.5||1812.5||1812.5||1812|0
1628838710000|2021-08-13 07:11:50|1814|1812|1811|1807.5|1814.5|1812|1811|1807|3257
1628838730000|2021-08-13 07:12:10|1810.5||1810||1810.5||1810||0
1628838740000|2021-08-13 07:12:20|1809.5||1809||1809.5||1809||0
1628838780000|2021-08-13 07:13:00|1809.5|1808|1807.5|1804|1811|1809|1807.5|1804|1630
1628838790000|2021-08-13 07:13:10||1803.5||1805||1805.5||1803.5|0
1628838800000|2021-08-13 07:13:20|1807|1804.5|1807|1804.5|1807|1804.5|1807|1804.5|0
1628838840000|2021-08-13 07:14:00|||||||||27
1628838850000|2021-08-13 07:14:10|1806.5|1806.5|1806|1804.5|1806.5|1806.5|1806|1804.5|27
1628838860000|2021-08-13 07:14:20|1805|1803.5|1803.5|1802|1806|1803.5|1803.5|1802|1374
1628838870000|2021-08-13 07:14:30||1801||1800||1801||1799.5|423
1628838880000|2021-08-13 07:14:40||1800.5||1801||1801||1800.5|0
1628838890000|2021-08-13 07:14:50|1803|1800.5|1803|1800.5|1803|1800.5|1802.5|1800|0
1628838910000|2021-08-13 07:15:10|1802.5|1800|1802.5|1799.5|1802.5|1800|1802.5|1799.5|0
1628838920000|2021-08-13 07:15:20||1800||1800||1800||1800|17
1628838950000|2021-08-13 07:15:50||1800.5||1800.5||1800.5||1800.5|0
1628839000000|2021-08-13 07:16:40||1800||1800||1800||1800|0
1628839030000|2021-08-13 07:17:10||1800.5||1800.5||1800.5||1800.5|0
1628839090000|2021-08-13 07:18:10|1802|1800|1802|1800|1802|1800|1802|1800|0
1628839100000|2021-08-13 07:18:20|||||||||7
1628839110000|2021-08-13 07:18:30|1803|1800.5|1804.5|1802.5|1805.5|1802.5|1803|1800.5|346
1628839150000|2021-08-13 07:19:10|1804||1804||1804||1804||0
1628839220000|2021-08-13 07:20:20|1804.5|1803|1806.5|1804.5|1807|1804.5|1804.5|1803|224
1628839230000|2021-08-13 07:20:30|1806||1806||1806||1806||0
1628839250000|2021-08-13 07:20:50|1807|1805|1808|1805.5|1808.5|1805.5|1807|1805|40
1628839280000|2021-08-13 07:21:20|1808.5|1806|1809|1807|1809|1807|1808.5|1806|0
1628839290000|2021-08-13 07:21:30|||||||||349
1628839300000|2021-08-13 07:21:40||1806||1806||1806||1806|317
1628839310000|2021-08-13 07:21:50|1808.5|1805.5|1807|1804.5|1808.5|1805.5|1807|1804.5|670
1628839340000|2021-08-13 07:22:20|1808|1805|1809|1807|1809|1807|1808|1805|88
1628839350000|2021-08-13 07:22:30|1808.5|1806.5|1808.5|1805.5|1808.5|1806.5|1808.5|1805|106
1628839370000|2021-08-13 07:22:50||1805||1805||1805||1805|0
1628839380000|2021-08-13 07:23:00|1808|1804.5|1807.5|1805|1808|1805|1807.5|1804.5|0
1628839390000|2021-08-13 07:23:10||1804.5||1804.5||1804.5||1804.5|0
1628839400000|2021-08-13 07:23:20|1808.5|1805|1808.5|1806|1809|1806|1808|1805|0
1628839420000|2021-08-13 07:23:40||1806.5||1806.5||1806.5||1806.5|0
1628839430000|2021-08-13 07:23:50|||||||||400
1628839470000|2021-08-13 07:24:30|1808|1806|1805|1802.5|1808.5|1806|1805|1801.5|809
1628839490000|2021-08-13 07:24:50||1803||1803||1803||1803|0
1628839500000|2021-08-13 07:25:00|1804.5|1802.5|1804.5|1801.5|1804.5|1802.5|1804.5|1801.5|261
1628839520000|2021-08-13 07:25:20||1802||1802.5||1802.5||1802|0
1628839530000|2021-08-13 07:25:30|1804||1804||1804||1804||0
1628839560000|2021-08-13 07:26:00|1803.5|1802|1802|1800|1803.5|1802|1802|1800|274
1628839590000|2021-08-13 07:26:30|1802.5|1801|1804.5|1802|1804.5|1802.5|1802.5|1801|1328
1628839600000|2021-08-13 07:26:40||1802.5||1803||1803||1802.5|0
1628839610000|2021-08-13 07:26:50|1805||1804.5||1805||1804.5||0
1628839630000|2021-08-13 07:27:10|1805|1803.5|1806|1804|1806.5|1804|1805|1803.5|128
1628839640000|2021-08-13 07:27:20||1804.5||1804.5||1804.5||1804.5|0
1628839670000|2021-08-13 07:27:50|1805.5|1805|1807|1805|1807.5|1805|1805.5|1804.5|345
1628839680000|2021-08-13 07:28:00||1804.5||1805||1805||1804.5|0
1628839690000|2021-08-13 07:28:10|1806.5|1804.5|1805.5|1804|1806.5|1804.5|1804.5|1804|543
1628839700000|2021-08-13 07:28:20|1805||1805||1805||1805||0
1628839740000|2021-08-13 07:29:00||1803||1803||1803.5||1803|0
1628839800000|2021-08-13 07:30:00|1806|1803.5|1807|1804.5|1807.5|1805.5|1806|1803.5|690
1628839820000|2021-08-13 07:30:20|1806.5|1804|1805|1802.5|1806.5|1804|1805|1802.5|193
1628839860000|2021-08-13 07:31:00||1803||1803||1803||1803|0
1628839890000|2021-08-13 07:31:30|1804.5||1804.5||1804.5||1804.5||0
1628839970000|2021-08-13 07:32:50|||||||||125
1628839990000|2021-08-13 07:33:10|1805|1804|1807|1804.5|1807|1804.5|1805|1804|307
1628840060000|2021-08-13 07:34:20|1806.5||1807||1807||1806.5||0
1628840100000|2021-08-13 07:35:00|1806.5||1806.5||1806.5||1806.5||10
1628840110000|2021-08-13 07:35:10|1807|1805|1806.5|1804.5|1807|1805|1806.5|1804.5|0
1628840140000|2021-08-13 07:35:40|1806|1804|1803.5|1802|1806|1804|1803.5|1802|398
1628840160000|2021-08-13 07:36:00|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|0
1628840190000|2021-08-13 07:36:30|1803.5|1802|1802|1800.5|1803.5|1802|1802|1800.5|477
1628840230000|2021-08-13 07:37:10|1801.5||1801.5||1801.5||1801.5||0
1628840240000|2021-08-13 07:37:20|1802||1801.5||1802||1801.5||0
1628840270000|2021-08-13 07:37:50||1800||1800||1800||1800|0
1628840330000|2021-08-13 07:38:50|1801|1800.5|1803.5|1801.5|1804|1802|1801|1800.5|407
1628840360000|2021-08-13 07:39:20||1801||1801||1801||1801|0
1628840370000|2021-08-13 07:39:30|1803||1802.5||1803||1802.5||0
1628840390000|2021-08-13 07:39:50|1802|1800.5|1801.5|1800|1802|1800.5|1801.5|1800|0
1628840440000|2021-08-13 07:40:40||1800.5||1800.5||1800.5||1800.5|0
1628840450000|2021-08-13 07:40:50|1801|1800|1801|1800|1801|1800|1801|1800|0
1628840510000|2021-08-13 07:41:50|1801.5||1801.5||1801.5||1801.5||0
1628840560000|2021-08-13 07:42:40||1800.5||1800.5||1800.5||1800.5|0
1628840640000|2021-08-13 07:44:00||1800||1800||1800||1800|1
1628840650000|2021-08-13 07:44:10|1801||1801||1801||1801||0
1628840680000|2021-08-13 07:44:40|1800.5|1799.5|1803.5|1802|1803.5|1802|1800.5|1799.5|1004
1628840690000|2021-08-13 07:44:50|1803|1801.5|1803|1802|1803|1802|1803|1801|0
1628840700000|2021-08-13 07:45:00|1803.5||1803.5||1803.5||1803.5||300
1628840710000|2021-08-13 07:45:10|||||||||22
1628840740000|2021-08-13 07:45:40|1803||1803||1803||1803||0
1628840760000|2021-08-13 07:46:00|1803.5||1803.5||1804||1803.5||158
1628840910000|2021-08-13 07:48:30|||||||||2211
1628840950000|2021-08-13 07:49:10|1803|1801.5|1803|1801.5|1803|1801.5|1803|1801.5|204
1628840970000|2021-08-13 07:49:30||1802||1801.5||1802||1801.5|0
1628841000000|2021-08-13 07:50:00|||||||||5
1628841030000|2021-08-13 07:50:30|1803.5|1802|1803|1802|1804|1803|1802|1801.5|1065
1628841050000|2021-08-13 07:50:50|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801.5|17
1628841060000|2021-08-13 07:51:00||1802||1802||1802||1802|2
1628841090000|2021-08-13 07:51:30|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|304
1628841100000|2021-08-13 07:51:40|1802|1802|1803|1802|1803|1802|1802|1802|24
1628841130000|2021-08-13 07:52:10|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|64
1628841180000|2021-08-13 07:53:00|1803|1802|1803|1802|1803|1802|1803|1802|45
1628841190000|2021-08-13 07:53:10|1803.5|1802.5|1805.5|1804|1806|1804|1803.5|1802.5|445
1628841290000|2021-08-13 07:54:50|1805|1803.5|1805|1803.5|1805|1803.5|1805|1803.5|0
1628841300000|2021-08-13 07:55:00|1805.5|1804|1805.5|1804|1805.5|1804|1805.5|1804|0
1628841310000|2021-08-13 07:55:10|1805|1803.5|1804.5|1803.5|1805|1803.5|1804.5|1803.5|270
1628841330000|2021-08-13 07:55:30|1804||1804||1804||1804||0
1628841360000|2021-08-13 07:56:00|||||||||66
1628841370000|2021-08-13 07:56:10|||||||||206
1628841390000|2021-08-13 07:56:30|1804.5|1803|1804|1803|1804.5|1803|1803.5|1802.5|253
1628841400000|2021-08-13 07:56:40||1802.5||1802.5||1802.5||1802.5|0
1628841420000|2021-08-13 07:57:00|1803.5||1804||1804||1803.5||47
1628841450000|2021-08-13 07:57:30|1803.5||1803.5||1803.5||1803.5||0
1628841460000|2021-08-13 07:57:40|1804||1804||1804||1804||0
1628841470000|2021-08-13 07:57:50|1803.5||1803.5||1803.5||1803.5||0
1628841500000|2021-08-13 07:58:20|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|212
1628841550000|2021-08-13 07:59:10|1802||1802.5||1802.5||1802||0
1628841560000|2021-08-13 07:59:20|||||||||60
1628841600000|2021-08-13 08:00:00|1803|1802|1804|1802.5|1804|1802.5|1802.5|1802|259
1628841630000|2021-08-13 08:00:30|1803.5|1802|1804|1802|1804|1802|1803.5|1802|1
1628841640000|2021-08-13 08:00:40|||||||||109
1628841690000|2021-08-13 08:01:30|1803.5||1803.5||1803.5||1803.5||0
1628841760000|2021-08-13 08:02:40||1801.5||1802||1802||1801.5|0
1628841820000|2021-08-13 08:03:40||1801.5||1801.5||1801.5||1801.5|0
1628841880000|2021-08-13 08:04:40|||||||||335
1628841890000|2021-08-13 08:04:50||1802||1801.5||1802||1801.5|0
1628841900000|2021-08-13 08:05:00||1802||1801.5||1802||1801.5|0
1628841950000|2021-08-13 08:05:50||1802||1801.5||1802||1801.5|0
1628841960000|2021-08-13 08:06:00|||||||||185
1628841990000|2021-08-13 08:06:30||1802||1801.5||1802||1801.5|0
1628842020000|2021-08-13 08:07:00||1802||1802||1802||1801.5|0
1628842110000|2021-08-13 08:08:30|||||||||109
1628842160000|2021-08-13 08:09:20|1804|1803|1803.5|1802.5|1805|1803.5|1803.5|1802.5|304
1628842170000|2021-08-13 08:09:30|1804||1804||1804||1804||30
1628842180000|2021-08-13 08:09:40|1803.5||1803.5||1803.5||1803.5||0
1628842190000|2021-08-13 08:09:50|||||||||91
1628842210000|2021-08-13 08:10:10|1803|1803|1803.5|1802.5|1803.5|1803|1803|1802|427
1628842220000|2021-08-13 08:10:20|1803|1802|1803|1802|1803|1802|1803|1802|125
1628842240000|2021-08-13 08:10:40|1802|1801.5|1803|1801.5|1803|1802|1802|1801.5|880
1628842260000|2021-08-13 08:11:00|1803.5|1802|1803.5|1801.5|1804|1802|1803.5|1801.5|368
1628842300000|2021-08-13 08:11:40||1802||1802||1802||1802|0
1628842310000|2021-08-13 08:11:50|||||||||115
1628842330000|2021-08-13 08:12:10|1803|1801.5|1803.5|1802|1803.5|1802.5|1803|1801.5|125
1628842390000|2021-08-13 08:13:10|1804|1802.5|1806|1805|1806|1805|1804|1802|1889
1628842400000|2021-08-13 08:13:20|1805.5|1804.5|1805.5|1804.5|1805.5|1805|1805|1804|550
1628842420000|2021-08-13 08:13:40|1806|1805|1807|1806|1807|1806.5|1806|1804.5|740
1628842440000|2021-08-13 08:14:00|||||||||95
1628842490000|2021-08-13 08:14:50|1807.5|1806.5|1808.5|1806.5|1809|1806.5|1807.5|1806.5|624
1628842500000|2021-08-13 08:15:00|1808|1806|1807.5|1806|1808|1806.5|1807.5|1806|190
1628842530000|2021-08-13 08:15:30|1808|1806.5|1809.5|1808.5|1809.5|1808.5|1808|1806.5|1548
1628842540000|2021-08-13 08:15:40|1809|1808|1809.5|1808|1809.5|1808.5|1809|1808|151
1628842550000|2021-08-13 08:15:50|||||||||12
1628842560000|2021-08-13 08:16:00|1810|1808.5|1811.5|1809.5|1811.5|1810.5|1810|1808.5|1219
1628842570000|2021-08-13 08:16:10|||||||||28
1628842590000|2021-08-13 08:16:30|||||||||294
1628842600000|2021-08-13 08:16:40|1812|1810|1811.5|1810|1812|1810.5|1811.5|1810|5
1628842650000|2021-08-13 08:17:30|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|112
1628842660000|2021-08-13 08:17:40|1810.5|1809|1809.5|1808|1810.5|1809|1809|1808|626
1628842680000|2021-08-13 08:18:00|1809||1809||1809||1809||0
1628842690000|2021-08-13 08:18:10|||||||||425
1628842730000|2021-08-13 08:18:50|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|0
1628842780000|2021-08-13 08:19:40|1809|1808|1809|1807.5|1809|1808|1809|1807|859
1628842790000|2021-08-13 08:19:50||1807||1807||1807||1807|287
1628842800000|2021-08-13 08:20:00||1807.5||1807.5||1807.5||1807.5|0
1628842810000|2021-08-13 08:20:10|||||||||109
1628842820000|2021-08-13 08:20:20||1807||1807.5||1807.5||1807|0
1628842850000|2021-08-13 08:20:50||1807||1807.5||1807.5||1807|0
1628842860000|2021-08-13 08:21:00||1807||1807||1807.5||1807|0
1628842880000|2021-08-13 08:21:20||1807.5||1807||1807.5||1807|0
1628842890000|2021-08-13 08:21:30|||||||||5
1628842900000|2021-08-13 08:21:40||1807.5||1807.5||1807.5||1807.5|0
1628843060000|2021-08-13 08:24:20||1808||1808||1808||1808|260
1628843130000|2021-08-13 08:25:30|1808.5|1807.5|1808|1807|1808.5|1807.5|1808|1807|612
1628843210000|2021-08-13 08:26:50||1807.5||1807||1807.5||1807|312
1628843280000|2021-08-13 08:28:00|1808.5|1807.5|1810.5|1809|1811|1809|1808.5|1807.5|1058
1628843290000|2021-08-13 08:28:10|1810|1808.5|1810|1808.5|1810.5|1808.5|1808.5|1807.5|3644
1628843300000|2021-08-13 08:28:20|1810.5||1810.5||1810.5||1810.5||209
1628843380000|2021-08-13 08:29:40|1810||1810||1810||1810||5
1628843390000|2021-08-13 08:29:50|||||||||226
1628843400000|2021-08-13 08:30:00|1810.5|1809|1812|1810.5|1812.5|1811.5|1810.5|1809|1412
1628843420000|2021-08-13 08:30:20|1811.5||1811.5||1811.5||1811.5||0
1628843470000|2021-08-13 08:31:10|||||||||17
1628843480000|2021-08-13 08:31:20|||||||||98
1628843490000|2021-08-13 08:31:30|1812|1811|1812|1810.5|1812|1811|1812|1810.5|32
1628843530000|2021-08-13 08:32:10|1811|1810|1810.5|1809.5|1811|1810|1810.5|1809.5|1081
1628843540000|2021-08-13 08:32:20|1810|1809|1809.5|1808|1810|1809|1809.5|1808|132
1628843550000|2021-08-13 08:32:30|1810|1808.5|1809.5|1808|1810.5|1808.5|1809.5|1808|395
1628843620000|2021-08-13 08:33:40|||||||||67
1628843660000|2021-08-13 08:34:20|1809|1807.5|1808.5|1807.5|1809|1807.5|1808.5|1807.5|137
1628843730000|2021-08-13 08:35:30|1808|1807|1809|1807.5|1809|1808|1808|1807|664
1628843770000|2021-08-13 08:36:10|||||||||85
1628843860000|2021-08-13 08:37:40||1808||1807.5||1808||1807.5|0
1628843890000|2021-08-13 08:38:10||1808||1808||1808||1808|0
1628843970000|2021-08-13 08:39:30|1809.5|1808.5|1811|1810|1811.5|1810.5|1809.5|1808.5|955
1628843990000|2021-08-13 08:39:50|||||||||226
1628844000000|2021-08-13 08:40:00|1812|1810.5|1812.5|1811|1812.5|1811|1812|1810.5|278
1628844010000|2021-08-13 08:40:10|1812||1812.5||1812.5||1812||0
1628844020000|2021-08-13 08:40:20||1811.5||1811.5||1811.5||1811.5|0
1628844040000|2021-08-13 08:40:40|1813||1812||1813||1812||0
1628844050000|2021-08-13 08:40:50|1811.5|1811|1811|1810.5|1811.5|1811|1811|1810.5|693
1628844060000|2021-08-13 08:41:00|1810.5|1810|1810|1809|1810.5|1810|1810|1808.5|1236
1628844200000|2021-08-13 08:43:20|1809.5|1809.5|1810.5|1809.5|1811|1810|1809.5|1808.5|998
1628844320000|2021-08-13 08:45:20|1810|1809|1810.5|1809.5|1810.5|1809.5|1810|1809|297
1628844330000|2021-08-13 08:45:30||1809||1809||1809||1809|0
1628844380000|2021-08-13 08:46:20|||||||||35
1628844420000|2021-08-13 08:47:00||1809.5||1809.5||1809.5||1809.5|0
1628844500000|2021-08-13 08:48:20|||||||||55
1628844590000|2021-08-13 08:49:50|||||||||222
1628844600000|2021-08-13 08:50:00|1811|1810|1811|1810|1811|1810.5|1811|1810|364
1628844620000|2021-08-13 08:50:20||1810.5||1810.5||1810.5||1810.5|0
1628844630000|2021-08-13 08:50:30|1811.5||1811.5||1811.5||1811.5||61
1628844650000|2021-08-13 08:50:50|1812|1811|1812.5|1811.5|1813|1811.5|1812|1811|108
1628844730000|2021-08-13 08:52:10|1812|1811|1811|1810|1812|1811|1811|1810|361
1628844840000|2021-08-13 08:54:00|||||||||140
1628844930000|2021-08-13 08:55:30|1810.5|1809.5|1811|1809.5|1811|1809.5|1810|1809.5|433
1628844940000|2021-08-13 08:55:40|||||||||17
1628844950000|2021-08-13 08:55:50|1810.5|1809|1808|1807|1810.5|1809|1808|1806.5|335
1628844960000|2021-08-13 08:56:00||1806.5||1806.5||1806.5||1806.5|22
1628844970000|2021-08-13 08:56:10|1807.5|1807|1808|1807|1808|1807|1807|1806.5|48
1628845010000|2021-08-13 08:56:50|1807.5||1808||1808||1807.5||0
1628845060000|2021-08-13 08:57:40|||||||||1
1628845110000|2021-08-13 08:58:30|||||||||59
1628845120000|2021-08-13 08:58:40||1807.5||1807||1807.5||1807|0
1628845150000|2021-08-13 08:59:10|||||||||350
1628845190000|2021-08-13 08:59:50|1808.5|1807.5|1808|1807|1808.5|1807.5|1807.5|1806.5|1823
1628845200000|2021-08-13 09:00:00|1808.5|1807.5|1810.5|1809.5|1811|1809.5|1808.5|1807.5|885
1628845210000|2021-08-13 09:00:10||1809||1809||1809||1809|0
1628845240000|2021-08-13 09:00:40||1809.5||1809.5||1809.5||1809.5|0
1628845270000|2021-08-13 09:01:10|||||||||1
1628845300000|2021-08-13 09:01:40||1809||1809||1809||1809|0
1628845310000|2021-08-13 09:01:50||1809.5||1809.5||1809.5||1809.5|0
1628845320000|2021-08-13 09:02:00||1810||1809.5||1810||1809|16
1628845330000|2021-08-13 09:02:10|||||||||1
1628845350000|2021-08-13 09:02:30|1810|1809|1810.5|1809.5|1810.5|1809.5|1810|1809|0
1628845360000|2021-08-13 09:02:40|1810|1809|1810|1809|1810|1809|1810|1809|0
1628845370000|2021-08-13 09:02:50|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|114
1628845430000|2021-08-13 09:03:50||1809||1809||1809||1809|0
1628845440000|2021-08-13 09:04:00|1810||1810||1810||1810||0
1628845490000|2021-08-13 09:04:50|||||||||295
1628845530000|2021-08-13 09:05:30|1810.5|1809.5|1810.5|1809.5|1810.5|1810|1810.5|1809.5|286
1628845560000|2021-08-13 09:06:00||1810||1810||1810||1810|17
1628845570000|2021-08-13 09:06:10|1811|1809.5|1810|1809.5|1811|1809.5|1810|1809.5|380
1628845580000|2021-08-13 09:06:20|||||||||17
1628845590000|2021-08-13 09:06:30|1810.5|1810|1811|1810|1811|1810|1810.5|1810|61
1628845620000|2021-08-13 09:07:00|||||||||8
1628845640000|2021-08-13 09:07:20|||||||||75
1628845690000|2021-08-13 09:08:10|||||||||6
1628845710000|2021-08-13 09:08:30|||||||||85
1628845750000|2021-08-13 09:09:10|1811.5|1810.5|1813|1811|1813|1811|1811.5|1810.5|278
1628845770000|2021-08-13 09:09:30|1812.5||1813||1813||1812.5||0
1628845790000|2021-08-13 09:09:50|||||||||120
1628845810000|2021-08-13 09:10:10||1811.5||1812||1812||1811.5|1238
1628845820000|2021-08-13 09:10:20||1812.5||1812.5||1812.5||1812.5|0
1628845870000|2021-08-13 09:11:10|1812.5|1812|1812.5|1811|1812.5|1812|1812.5|1811|370
1628845880000|2021-08-13 09:11:20||1811.5||1811.5||1811.5||1811.5|0
1628845910000|2021-08-13 09:11:50||1811||1811||1811||1811|8
1628846010000|2021-08-13 09:13:30|||||||||35
1628846030000|2021-08-13 09:13:50|||||||||45
1628846060000|2021-08-13 09:14:20|1813|1811.5|1813|1811.5|1813.5|1813|1812.5|1811.5|985
1628846080000|2021-08-13 09:14:40|1812.5|1812|1812.5|1811|1813|1812|1812.5|1811|2
1628846090000|2021-08-13 09:14:50|1813|1811.5|1813.5|1811.5|1813.5|1811.5|1813|1811.5|0
1628846100000|2021-08-13 09:15:00|1813|1811|1813.5|1811.5|1813.5|1811.5|1813|1811|0
1628846110000|2021-08-13 09:15:10|1813|1811|1813|1811.5|1813.5|1811.5|1813|1811|0
1628846120000|2021-08-13 09:15:20|1813.5|1812|1812.5|1811|1813.5|1812|1812.5|1811|0
1628846140000|2021-08-13 09:15:40|1813|1811.5|1812.5|1811|1813|1811.5|1812.5|1811|0
1628846150000|2021-08-13 09:15:50|1813|1811.5|1813|1812|1813|1812|1812.5|1811.5|0
1628846160000|2021-08-13 09:16:00|1812.5|1811.5|1812.5|1811.5|1813|1812|1812.5|1811.5|0
1628846180000|2021-08-13 09:16:20|1813|1812|1812.5|1811|1813|1812|1812.5|1811|0
1628846190000|2021-08-13 09:16:30|1813|1811.5|1812.5|1811.5|1813|1812|1812.5|1811.5|0
1628846240000|2021-08-13 09:17:20|1813|1812|1814.5|1813.5|1814.5|1813.5|1813|1812|108
1628846260000|2021-08-13 09:17:40|1814|1813|1814|1812.5|1814|1813|1814|1812.5|15
1628846280000|2021-08-13 09:18:00|1814.5|1813|1814.5|1813.5|1814.5|1813.5|1814|1812.5|67
1628846290000|2021-08-13 09:18:10|1813.5|1812|1813|1811.5|1813.5|1812|1813|1811.5|158
1628846300000|2021-08-13 09:18:20|1813.5|1812|1816.5|1815|1817|1815.5|1813.5|1812|200
1628846310000|2021-08-13 09:18:30|1817|1815.5|1816|1815|1817|1815.5|1815.5|1814.5|0
1628846320000|2021-08-13 09:18:40|1815.5|1814.5|1816.5|1815|1817|1815.5|1815.5|1814.5|0
1628846330000|2021-08-13 09:18:50|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1628846340000|2021-08-13 09:19:00|1816.5|1815|1816.5|1815|1817|1815.5|1816.5|1815|0
1628846370000|2021-08-13 09:19:30|1817|1815.5|1816|1814.5|1817|1815.5|1816|1814.5|0
1628846380000|2021-08-13 09:19:40|1816.5|1815|1816|1814.5|1816.5|1815|1816|1814.5|0
1628846390000|2021-08-13 09:19:50|1815.5|1814|1815.5|1813.5|1816|1814.5|1815.5|1813.5|15
1628846410000|2021-08-13 09:20:10|1816.5|1814|1816|1814|1816.5|1814.5|1816|1814|24
1628846440000|2021-08-13 09:20:40|1816.5|1814.5|1816.5|1815|1817|1815.5|1816.5|1814.5|52
1628846450000|2021-08-13 09:20:50|1817|1815.5|1816.5|1815|1817|1815.5|1816.5|1815|0
1628846500000|2021-08-13 09:21:40|1817|1815.5|1819|1817.5|1819|1817.5|1817|1815.5|140
1628846510000|2021-08-13 09:21:50|1818.5|1817|1818|1817|1818.5|1817|1818|1817|0
1628846540000|2021-08-13 09:22:20|1818.5|1817.5|1817.5|1816.5|1818.5|1817.5|1817.5|1816.5|57
1628846560000|2021-08-13 09:22:40|1818|1817|1817|1815.5|1818|1817|1816.5|1815|74
1628846590000|2021-08-13 09:23:10|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|0
1628846620000|2021-08-13 09:23:40|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1628846640000|2021-08-13 09:24:00|1816.5|1815|1817|1815|1817|1815.5|1816.5|1815|20
1628846650000|2021-08-13 09:24:10|1816.5|1814.5|1816.5|1814.5|1816.5|1814.5|1816.5|1814.5|0
1628846740000|2021-08-13 09:25:40|1817|1815|1816.5|1814.5|1817|1815|1816.5|1814.5|0
1628846760000|2021-08-13 09:26:00|1817|1815|1817|1815|1817|1815|1817|1815|0
1628846770000|2021-08-13 09:26:10|1816.5|1814.5|1816.5|1814.5|1816.5|1814.5|1816.5|1814.5|0
1628846850000|2021-08-13 09:27:30|1817|1815|1816|1814.5|1817|1815|1815.5|1814|3
1628846860000|2021-08-13 09:27:40|1815|1813.5|1815.5|1814|1815.5|1814|1815|1813.5|235
1628846910000|2021-08-13 09:28:30|1815|1813.5|1815|1813.5|1815|1813.5|1815|1813.5|0
1628846920000|2021-08-13 09:28:40|1815.5|1814|1815.5|1814|1815.5|1814|1815.5|1814|0
1628846930000|2021-08-13 09:28:50|1815|1813.5|1814.5|1813|1815|1813.5|1814.5|1813|2
1628846940000|2021-08-13 09:29:00|1815|1813.5|1814.5|1813|1815|1813.5|1814.5|1813|0
1628846960000|2021-08-13 09:29:20|1815|1813.5|1814.5|1813|1815|1813.5|1814.5|1813|0
1628846990000|2021-08-13 09:29:50|1815|1814|1816|1815|1816|1815.5|1815|1814|718
1628847000000|2021-08-13 09:30:00||1815.5||1815.5||1815.5||1815.5|0
1628847050000|2021-08-13 09:30:50|1815.5|1815|1815.5|1815|1815.5|1815|1815.5|1815|48
1628847070000|2021-08-13 09:31:10|1815|1814.5|1815|1814|1815.5|1814.5|1814.5|1814|1641
1628847080000|2021-08-13 09:31:20|1815.5|1814.5|1816.5|1815.5|1816.5|1816|1815.5|1814.5|1172
1628847150000|2021-08-13 09:32:30|1815.5|1815|1815.5|1814.5|1815.5|1815|1815.5|1814.5|50
1628847170000|2021-08-13 09:32:50||1815||1814.5||1815||1814.5|0
1628847200000|2021-08-13 09:33:20|1816.5|1815|1816.5|1815|1816.5|1815.5|1816.5|1815|30
1628847230000|2021-08-13 09:33:50|||||||||28
1628847250000|2021-08-13 09:34:10|1817|1815.5|1818|1817|1818|1817.5|1817|1815.5|514
1628847310000|2021-08-13 09:35:10|||||||||460
1628847340000|2021-08-13 09:35:40|1817.5|1816.5|1817|1816|1817.5|1816.5|1816.5|1816|907
1628847360000|2021-08-13 09:36:00|1816.5|1815.5|1816.5|1815|1817|1815.5|1815.5|1814.5|2899
1628847370000|2021-08-13 09:36:10|1816|1815.5|1816.5|1815.5|1816.5|1816|1816|1815.5|1210
1628847380000|2021-08-13 09:36:20|1816||1816.5||1816.5||1816||0
1628847410000|2021-08-13 09:36:50|||||||||82
1628847430000|2021-08-13 09:37:10||1816||1816||1816||1816|0
1628847440000|2021-08-13 09:37:20|1816|1815.5|1816|1815.5|1816|1815.5|1816|1815.5|125
1628847480000|2021-08-13 09:38:00|1815.5|1815|1815.5|1815|1815.5|1815|1815.5|1815|636
1628847510000|2021-08-13 09:38:30|1816|1815.5|1816.5|1815.5|1816.5|1816|1816|1815.5|667
1628847520000|2021-08-13 09:38:40|1817|1816|1818.5|1817.5|1818.5|1817.5|1817|1816|1149
1628847530000|2021-08-13 09:38:50|1818||1818||1818||1818||0
1628847560000|2021-08-13 09:39:20|1817.5|1817|1817.5|1816.5|1817.5|1817|1817.5|1816.5|901
1628847570000|2021-08-13 09:39:30|||||||||207
1628847600000|2021-08-13 09:40:00|1817|1816|1816.5|1816|1817|1816|1816.5|1816|1995
1628847620000|2021-08-13 09:40:20|1817|1816.5|1817.5|1816.5|1817.5|1816.5|1817|1816.5|322
1628847730000|2021-08-13 09:42:10|1817|1816|1817|1816|1817.5|1816.5|1817|1816|745
1628847740000|2021-08-13 09:42:20|||||||||5
1628847760000|2021-08-13 09:42:40|1817.5|1816.5|1817|1816|1817.5|1816.5|1817|1816|840
1628847950000|2021-08-13 09:45:50|1817.5|1816.5|1819|1818|1819|1818.5|1817.5|1816.5|980
1628847960000|2021-08-13 09:46:00|||||||||50
1628847990000|2021-08-13 09:46:30|1819.5|1818.5|1819.5|1819|1821|1819.5|1819.5|1818.5|1582
1628848040000|2021-08-13 09:47:20|1820|1819.5|1820|1819|1820.5|1819.5|1819.5|1819|1073
1628848060000|2021-08-13 09:47:40|1819.5|1818.5|1821|1820|1821|1820.5|1819|1818.5|1884
1628848110000|2021-08-13 09:48:30||1820.5||1820||1820.5||1820|1229
1628848120000|2021-08-13 09:48:40|||||||||830
1628848140000|2021-08-13 09:49:00|1820.5|1819.5|1820|1819|1820.5|1819.5|1819.5|1819|1693
1628848150000|2021-08-13 09:49:10|1819.5||1820||1820||1819.5||563
1628848160000|2021-08-13 09:49:20|1819.5||1819.5||1819.5||1819.5||0
1628848190000|2021-08-13 09:49:50|1820|1819.5|1821.5|1820.5|1822|1821|1820|1819.5|1574
1628848200000|2021-08-13 09:50:00||1820||1820.5||1820.5||1820|4
1628848210000|2021-08-13 09:50:10|||||||||109
1628848230000|2021-08-13 09:50:30|||||||||73
1628848350000|2021-08-13 09:52:30|1822|1821.5|1822.5|1822|1822.5|1822|1822|1821.5|1310
1628848370000|2021-08-13 09:52:50|1822|1821.5|1822.5|1822|1822.5|1822|1822|1821.5|1335
1628848380000|2021-08-13 09:53:00|1823|1822.5|1824|1823|1824|1823|1823|1822.5|587
1628848390000|2021-08-13 09:53:10|1823.5|1822.5|1823|1822|1823.5|1822.5|1823|1822|865
1628848400000|2021-08-13 09:53:20|||||||||4452
1628848410000|2021-08-13 09:53:30|||||||||50
1628848420000|2021-08-13 09:53:40|||||||||17
1628848440000|2021-08-13 09:54:00|1823.5|1822.5|1824|1823.5|1824|1823.5|1823.5|1822.5|318
1628848460000|2021-08-13 09:54:20|1824.5|1824|1824.5|1823.5|1825|1824|1824.5|1823.5|409
1628848470000|2021-08-13 09:54:30|1825|1824|1825|1824|1825|1824|1824.5|1824|125
1628848480000|2021-08-13 09:54:40|1824.5|1823.5|1824|1823.5|1825|1823.5|1824|1823.5|733
1628848490000|2021-08-13 09:54:50|1823.5|1823|1823|1822|1823.5|1823|1823|1822|2276
1628848500000|2021-08-13 09:55:00||1822.5||1822||1822.5||1822|0
1628848510000|2021-08-13 09:55:10|||||||||600
1628848520000|2021-08-13 09:55:20|1822.5||1822.5||1823||1822.5||1
1628848540000|2021-08-13 09:55:40|1822|1821.5|1822.5|1821.5|1822.5|1822|1821.5|1820.5|3580
1628848560000|2021-08-13 09:56:00|||||||||47
1628848570000|2021-08-13 09:56:10|1822|1821|1822|1821|1822|1821|1821.5|1821|638
1628848600000|2021-08-13 09:56:40|1821.5|1820.5|1821.5|1820.5|1821.5|1821|1821.5|1820.5|820
1628848610000|2021-08-13 09:56:50|1822|1821|1822|1821|1822|1821.5|1821.5|1821|376
1628848620000|2021-08-13 09:57:00||1821.5||1821.5||1821.5||1821.5|0
1628848630000|2021-08-13 09:57:10|1821.5|1821|1822|1821|1822|1821|1821.5|1821|125
1628848670000|2021-08-13 09:57:50|1821.5||1822||1822||1821.5||0
1628848710000|2021-08-13 09:58:30|1821.5||1822||1822||1821.5||590
1628848740000|2021-08-13 09:59:00|||||||||115
1628848760000|2021-08-13 09:59:20|1821.5|1821.5|1821.5|1821|1821.5|1821.5|1821.5|1821|0
1628848770000|2021-08-13 09:59:30|1822|1821.5|1822|1821.5|1822|1821.5|1822|1821.5|5
1628848780000|2021-08-13 09:59:40||1821||1821||1821||1821|0
1628848790000|2021-08-13 09:59:50|||||||||273
1628848800000|2021-08-13 10:00:00|||||||||537
1628848810000|2021-08-13 10:00:10||1821.5||1821.5||1821.5||1821|161
1628848830000|2021-08-13 10:00:30||1821||1821.5||1821.5||1821|795
1628848840000|2021-08-13 10:00:40|1822.5|1822|1823.5|1822.5|1824|1823.5|1822.5|1822|2773
1628848860000|2021-08-13 10:01:00|||||||||298
1628848900000|2021-08-13 10:01:40|1824|1823|1824|1823|1824|1823|1824|1823|230
1628848910000|2021-08-13 10:01:50|1824.5|1823.5|1824.5|1824|1824.5|1824|1824.5|1823.5|1361
1628848920000|2021-08-13 10:02:00|1825|1824.5|1825.5|1824|1826|1825|1825|1824|954
1628848980000|2021-08-13 10:03:00|1826|1824.5|1826|1825|1826|1825|1826|1824.5|544
1628849010000|2021-08-13 10:03:30|||||||||48
1628849020000|2021-08-13 10:03:40|||||||||103
1628849040000|2021-08-13 10:04:00|||||||||137
1628849070000|2021-08-13 10:04:30|||||||||176
1628849090000|2021-08-13 10:04:50|1827.5|1825.5|1827|1826|1827.5|1826|1826.5|1825.5|361
1628849100000|2021-08-13 10:05:00|1827.5|1826.5|1829|1827.5|1829|1828|1827|1826.5|1754
1628849130000|2021-08-13 10:05:30|||||||||137
1628849140000|2021-08-13 10:05:40|1828.5|1827|1827.5|1826.5|1828.5|1827|1827.5|1826.5|1183
1628849150000|2021-08-13 10:05:50|1827|1826|1827|1826|1827|1826|1826.5|1826|760
1628849180000|2021-08-13 10:06:20|1826.5||1827||1827||1826.5||0
1628849200000|2021-08-13 10:06:40||1826.5||1826.5||1826.5||1826.5|0
1628849220000|2021-08-13 10:07:00|1827.5|1827|1828|1827|1828|1827.5|1827.5|1827|510
1628849230000|2021-08-13 10:07:10|1827.5||1828||1828||1827.5||3
1628849240000|2021-08-13 10:07:20|||||||||123
1628849250000|2021-08-13 10:07:30|||||||||343
1628849280000|2021-08-13 10:08:00|||||||||2
1628849310000|2021-08-13 10:08:30|||||||||6000
1628849380000|2021-08-13 10:09:40|1827.5|1826.5|1824.5|1823|1827.5|1826.5|1824.5|1823|2881
1628849390000|2021-08-13 10:09:50|1824|1822.5|1822.5|1822|1824|1823|1822.5|1822|484
1628849400000|2021-08-13 10:10:00|1823|1821.5|1823|1821.5|1823|1821.5|1822.5|1821.5|0
1628849430000|2021-08-13 10:10:30|1822.5||1822.5||1822.5||1822.5||0
1628849460000|2021-08-13 10:11:00|||||||||469
1628849500000|2021-08-13 10:11:40|1823|1822|1823.5|1822|1824|1823.5|1823|1822|835
1628849520000|2021-08-13 10:12:00|1823||1823.5||1823.5||1823||0
1628849590000|2021-08-13 10:13:10|1823||1823.5||1823.5||1823||0
1628849640000|2021-08-13 10:14:00|1823||1823||1823||1823||0
1628849680000|2021-08-13 10:14:40||1822.5||1822||1822.5||1822|0
1628849690000|2021-08-13 10:14:50|1822.5|1821.5|1823.5|1822.5|1824|1823.5|1822.5|1821.5|913
1628849730000|2021-08-13 10:15:30|1823|1822|1823|1822|1823|1822|1822.5|1821.5|490
1628849740000|2021-08-13 10:15:40|1822.5|1822.5|1820.5|1819|1823|1822.5|1820.5|1819|1041
1628849750000|2021-08-13 10:15:50||1818.5||1819||1819||1818.5|0
1628849770000|2021-08-13 10:16:10|||||||||413
1628849790000|2021-08-13 10:16:30|1820|1819.5|1820|1818.5|1820.5|1819.5|1819.5|1818.5|2803
1628849820000|2021-08-13 10:17:00|||||||||54
1628849840000|2021-08-13 10:17:20|||||||||148
1628849900000|2021-08-13 10:18:20|1819.5|1819|1819|1818.5|1819.5|1819|1819|1818.5|1181
1628849910000|2021-08-13 10:18:30|1818.5|1818|1817.5|1816.5|1818.5|1818|1817.5|1816.5|1734
1628849920000|2021-08-13 10:18:40|||||||||531
1628849930000|2021-08-13 10:18:50|1817|1816|1818|1817|1819|1817.5|1816.5|1815|1993
1628849940000|2021-08-13 10:19:00|||||||||28
1628849950000|2021-08-13 10:19:10|||||||||89
1628849960000|2021-08-13 10:19:20|1817.5||1818||1818||1817.5||374
1628849980000|2021-08-13 10:19:40|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|385
1628849990000|2021-08-13 10:19:50|1818|1817|1817.5|1816.5|1818|1817|1817.5|1816.5|975
1628850130000|2021-08-13 10:22:10|1818|1817|1819|1818|1819|1818|1818|1817|2059
1628850180000|2021-08-13 10:23:00|||||||||14
1628850200000|2021-08-13 10:23:20|1818.5|1817.5|1818.5|1817.5|1819|1818|1818|1817.5|982
1628850210000|2021-08-13 10:23:30|1819.5|1818|1820.5|1819|1821|1819|1819.5|1818|402
1628850240000|2021-08-13 10:24:00|1820|1818.5|1815.5|1814|1820|1818.5|1815.5|1813.5|12918
1628850250000|2021-08-13 10:24:10|1815|1814.5|1815|1814|1815.5|1814.5|1814|1813.5|7623
1628850260000|2021-08-13 10:24:20|1815.5|1814.5|1818|1816.5|1818.5|1817|1815|1814.5|7735
1628850270000|2021-08-13 10:24:30|1817.5|1816|1816.5|1815.5|1817.5|1816|1816.5|1815.5|2396
1628850280000|2021-08-13 10:24:40|1817|1816|1817|1816|1817|1816|1817|1816|318
1628850290000|2021-08-13 10:24:50|||||||||8
1628850330000|2021-08-13 10:25:30|||||||||20
1628850340000|2021-08-13 10:25:40|||||||||201
1628850350000|2021-08-13 10:25:50|||||||||78
1628850360000|2021-08-13 10:26:00|1817.5|1816.5|1818.5|1817|1819|1817|1817.5|1816.5|574
1628850380000|2021-08-13 10:26:20|1818|1816.5|1816|1815|1818.5|1816.5|1816|1815|4221
1628850460000|2021-08-13 10:27:40|1815.5|1814.5|1816|1814|1816|1814.5|1814.5|1813.5|573
1628850470000|2021-08-13 10:27:50|1815.5||1815.5||1815.5||1815.5||0
1628850560000|2021-08-13 10:29:20|1815||1815||1815||1815||445
1628850670000|2021-08-13 10:31:10|1814.5|1813.5|1814|1813|1814.5|1813.5|1813.5|1812.5|247
1628850680000|2021-08-13 10:31:20|1813.5|1812|1812|1810.5|1813.5|1812|1812|1810.5|192
1628850690000|2021-08-13 10:31:30|1812.5|1811|1813|1812|1813|1812|1812.5|1811|279
1628850700000|2021-08-13 10:31:40|1812.5|1811.5|1813|1811.5|1813|1811.5|1812|1811|473
1628850730000|2021-08-13 10:32:10|||||||||112
1628850830000|2021-08-13 10:33:50|||||||||11
1628850840000|2021-08-13 10:34:00|1812|1811|1809.5|1807.5|1813|1811|1809.5|1807.5|5637
1628850850000|2021-08-13 10:34:10|1810|1808|1810|1808.5|1810|1808.5|1810|1808|171
1628850860000|2021-08-13 10:34:20|||||||||88
1628850870000|2021-08-13 10:34:30|1809.5||1809.5||1809.5||1809.5||0
1628850890000|2021-08-13 10:34:50|||||||||28
1628850930000|2021-08-13 10:35:30||1808||1808.5||1808.5||1808|0
1628850940000|2021-08-13 10:35:40|||||||||35
1628850960000|2021-08-13 10:36:00|1810|1809|1810|1809|1810|1809|1810|1809|196
1628851020000|2021-08-13 10:37:00|||||||||140
1628851050000|2021-08-13 10:37:30|||||||||163
1628851150000|2021-08-13 10:39:10|1810.5|1809.5|1810.5|1809|1811|1809.5|1810|1809|1255
1628851160000|2021-08-13 10:39:20|1810||1810||1810||1809.5||332
1628851170000|2021-08-13 10:39:30|||||||||432
1628851180000|2021-08-13 10:39:40|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|527
1628851190000|2021-08-13 10:39:50|1810|1809|1810|1809|1810|1809|1810|1809|403
1628851210000|2021-08-13 10:40:10|||||||||112
1628851240000|2021-08-13 10:40:40|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|337
1628851250000|2021-08-13 10:40:50|1811|1809|1810|1809|1811.5|1809.5|1810|1809|3032
1628851290000|2021-08-13 10:41:30|1810.5|1809.5|1811|1809.5|1811|1809.5|1810|1809.5|1933
1628851300000|2021-08-13 10:41:40|1810|1809|1810|1809|1811|1809|1810|1809|3207
1628851320000|2021-08-13 10:42:00|1810.5|1809.5|1810|1809.5|1811|1810.5|1810|1809.5|4134
1628851330000|2021-08-13 10:42:10|1810.5|1810|1810.5|1809.5|1811|1810|1810|1809.5|738
1628851380000|2021-08-13 10:43:00|1810|1810|1810.5|1809.5|1811|1810.5|1810|1809.5|2036
1628851390000|2021-08-13 10:43:10|1810|1810|1810|1809.5|1811|1810.5|1810|1809.5|1323
1628851460000|2021-08-13 10:44:20|1810.5|1810|1810.5|1809.5|1811|1810.5|1810|1809.5|2118
1628851470000|2021-08-13 10:44:30|1810|1810|1810|1809.5|1810.5|1810|1810|1809.5|655
1628851480000|2021-08-13 10:44:40|||||||||335
1628851500000|2021-08-13 10:45:00|||||||||250
1628851520000|2021-08-13 10:45:20|||||||||16
1628851540000|2021-08-13 10:45:40|1810.5|1809|1810|1809.5|1811|1810.5|1810|1809|1120
1628851560000|2021-08-13 10:46:00|1810.5|1810|1810.5|1809.5|1812|1810.5|1810|1809.5|5268
1628851600000|2021-08-13 10:46:40|1810|1809|1809.5|1809|1810|1809|1809.5|1809|3966
1628851650000|2021-08-13 10:47:30|||||||||496
1628851670000|2021-08-13 10:47:50|1809|1808.5|1808|1807|1809|1808.5|1808|1807|1220
1628851700000|2021-08-13 10:48:20|1807.5|1806.5|1807|1806|1807.5|1806.5|1807|1805.5|36
1628851720000|2021-08-13 10:48:40|1807.5|1806.5|1808|1806.5|1808.5|1807|1807.5|1806.5|360
1628851800000|2021-08-13 10:50:00|||||||||42
1628851880000|2021-08-13 10:51:20|1807.5||1807.5||1807.5||1807.5||0
1628851890000|2021-08-13 10:51:30|||||||||84
1628851940000|2021-08-13 10:52:20|1807|1807|1807.5|1806.5|1807.5|1807|1807|1806.5|0
1628852040000|2021-08-13 10:54:00|||||||||113
1628852060000|2021-08-13 10:54:20|||||||||167
1628852070000|2021-08-13 10:54:30|1807|1806|1805.5|1804|1807|1806|1804|1803|1810
1628852100000|2021-08-13 10:55:00|1805||1805.5||1805.5||1805||125
1628852130000|2021-08-13 10:55:30|1805|1803.5|1805|1804|1805|1804|1804.5|1803.5|322
1628852150000|2021-08-13 10:55:50|1804.5||1804.5||1804.5||1804.5||0
1628852160000|2021-08-13 10:56:00|1805|1804.5|1806.5|1804.5|1806.5|1804.5|1805|1804.5|898
1628852170000|2021-08-13 10:56:10|1806||1806||1806||1806||109
1628852360000|2021-08-13 10:59:20|1805.5||1805.5||1805.5||1805.5||0
1628852400000|2021-08-13 11:00:00|1806|1805|1805.5|1804.5|1806|1805|1805.5|1804.5|267
1628852410000|2021-08-13 11:00:10|||||||||432
1628852470000|2021-08-13 11:01:10|1805|1804|1805.5|1804.5|1805.5|1804.5|1804.5|1804|335
1628852500000|2021-08-13 11:01:40|1805|1804|1804|1802.5|1805|1804|1804|1802.5|113
1628852510000|2021-08-13 11:01:50|1803.5|1802|1802.5|1802|1803.5|1802|1802.5|1802|0
1628852520000|2021-08-13 11:02:00|1803|1803|1803.5|1802|1803.5|1803|1803|1802|501
1628852530000|2021-08-13 11:02:10|1803|1801.5|1803|1801.5|1803|1801.5|1803|1801.5|138
1628852540000|2021-08-13 11:02:20|1802.5||1802||1802.5||1802||0
1628852550000|2021-08-13 11:02:30|1801.5|1801|1802|1800.5|1802|1801|1801.5|1800.5|240
1628852560000|2021-08-13 11:02:40|1802.5|1801|1803|1801.5|1803.5|1802|1802|1801|1023
1628852640000|2021-08-13 11:04:00|1802.5||1802.5||1802.5||1802.5||0
1628852700000|2021-08-13 11:05:00|1803|1802|1803|1802|1803|1802.5|1803|1802|251
1628852710000|2021-08-13 11:05:10|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|0
1628852740000|2021-08-13 11:05:40||1802||1802||1802||1802|0
1628852760000|2021-08-13 11:06:00||1801.5||1801.5||1801.5||1801.5|174
1628852800000|2021-08-13 11:06:40|1803|1802|1801|1800|1803|1802|1801|1799.5|1514
1628852810000|2021-08-13 11:06:50|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800|1799|0
1628852820000|2021-08-13 11:07:00|||||||||142
1628852850000|2021-08-13 11:07:30|||||||||28
1628852860000|2021-08-13 11:07:40|1800|1799|1800|1799|1800.5|1799|1800|1799|22
1628852870000|2021-08-13 11:07:50|||||||||78
1628852880000|2021-08-13 11:08:00|||||||||284
1628852940000|2021-08-13 11:09:00||1799.5||1799.5||1799.5||1799.5|0
1628852960000|2021-08-13 11:09:20||1799||1799||1799||1799|10
1628853000000|2021-08-13 11:10:00|1799.5|1798|1798|1796.5|1799.5|1798.5|1798|1796.5|1547
1628853090000|2021-08-13 11:11:30|||||||||622
1628853160000|2021-08-13 11:12:40|1797.5||1797.5||1797.5||1797||136
1628853170000|2021-08-13 11:12:50|1797||1797.5||1797.5||1797||0
1628853200000|2021-08-13 11:13:20|1798|1797|1800.5|1799|1800.5|1799|1797.5|1797|2069
1628853230000|2021-08-13 11:13:50|1800||1800||1800||1800||18
1628853290000|2021-08-13 11:14:50|||||||||131
1628853330000|2021-08-13 11:15:30|1800.5||1801||1801||1800.5||1079
1628853340000|2021-08-13 11:15:40|1800.5||1800.5||1800.5||1800.5||24
1628853360000|2021-08-13 11:16:00|1801|1800|1801|1800.5|1801|1800.5|1801|1800|231
1628853370000|2021-08-13 11:16:10|||||||||13
1628853390000|2021-08-13 11:16:30||1800||1800||1800||1800|0
1628853440000|2021-08-13 11:17:20|1800.5|1799|1799|1798|1800.5|1799|1798.5|1797.5|989
1628853480000|2021-08-13 11:18:00|1798.5||1798.5||1799||1798.5||0
1628853510000|2021-08-13 11:18:30|1799|1798.5|1799|1798.5|1799|1798.5|1799|1798.5|208
1628853530000|2021-08-13 11:18:50|1799.5|1798|1799.5|1798|1800.5|1798.5|1799.5|1798|93
1628853550000|2021-08-13 11:19:10|1799||1799||1799||1799||0
1628853560000|2021-08-13 11:19:20|1799.5|1798.5|1800.5|1799.5|1800.5|1800|1799.5|1798.5|157
1628853600000|2021-08-13 11:20:00|1800|1799|1799|1798|1800|1799|1799|1798|65
1628853740000|2021-08-13 11:22:20|1798.5|1797.5|1798.5|1798|1798.5|1798|1798.5|1797.5|100
1628853750000|2021-08-13 11:22:30|||||||||5
1628853780000|2021-08-13 11:23:00|||||||||7
1628853790000|2021-08-13 11:23:10|1799.5||1799||1799.5||1799||277
1628853820000|2021-08-13 11:23:40|||||||||8
1628853930000|2021-08-13 11:25:30|||||||||10
1628853950000|2021-08-13 11:25:50|1798.5|1797.5|1798|1796|1798.5|1797.5|1798|1796|444
1628853960000|2021-08-13 11:26:00|||||||||41
1628853970000|2021-08-13 11:26:10|1797.5|1795.5|1796|1794.5|1797.5|1795.5|1796|1794|323
1628854030000|2021-08-13 11:27:10|||||||||140
1628854170000|2021-08-13 11:29:30|1795.5|1794|1794|1793|1796|1794.5|1794|1793|2541
1628854190000|2021-08-13 11:29:50|1793.5|1792.5|1791.5|1790.5|1793.5|1792.5|1791.5|1790.5|635
1628854200000|2021-08-13 11:30:00|1791|1790|1792|1790.5|1792|1790.5|1791|1790|2601
1628854210000|2021-08-13 11:30:10|1792.5|1790|1792|1790|1793|1790.5|1790|1789.5|7362
1628854220000|2021-08-13 11:30:20|||||||||198
1628854230000|2021-08-13 11:30:30|1792.5|1790.5|1793.5|1792|1793.5|1792|1792.5|1790.5|768
1628854240000|2021-08-13 11:30:40|||||||||41
1628854250000|2021-08-13 11:30:50|||||||||15
1628854260000|2021-08-13 11:31:00|1793|1792.5|1790|1787.5|1793.5|1792.5|1789|1786|4536
1628854270000|2021-08-13 11:31:10|1790.5|1788|1790|1788|1791|1788.5|1790|1788|125
1628854280000|2021-08-13 11:31:20|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|1788.5|1787.5|599
1628854290000|2021-08-13 11:31:30|||||||||28
1628854300000|2021-08-13 11:31:40|||||||||28
1628854310000|2021-08-13 11:31:50|1790|1788|1790|1789|1790|1789|1790|1788|534
1628854320000|2021-08-13 11:32:00|1790.5||1791.5||1791.5||1790.5||204
1628854330000|2021-08-13 11:32:10|1792|1789.5|1792|1790|1792|1790|1792|1789.5|132
1628854340000|2021-08-13 11:32:20|||||||||4
1628854360000|2021-08-13 11:32:40|||||||||6
1628854370000|2021-08-13 11:32:50|||||||||191
1628854390000|2021-08-13 11:33:10|||||||||6
1628854440000|2021-08-13 11:34:00|1791.5||1791.5||1791.5||1791.5||0
1628854460000|2021-08-13 11:34:20|1792||1792||1792||1792||0
1628854490000|2021-08-13 11:34:50|1791.5|1789.5|1788.5|1787.5|1791.5|1789.5|1788.5|1787.5|1628
1628854500000|2021-08-13 11:35:00|||||||||87
1628854510000|2021-08-13 11:35:10|1789||1789||1789||1789||289
1628854540000|2021-08-13 11:35:40|1789.5|1788|1789.5|1787.5|1789.5|1788|1788.5|1787.5|139
1628854550000|2021-08-13 11:35:50|1790|1788|1790|1788|1790.5|1788|1790|1788|78
1628854560000|2021-08-13 11:36:00|1790.5|1789|1791.5|1789.5|1791.5|1789.5|1790.5|1789|1042
1628854570000|2021-08-13 11:36:10|1791||1791.5||1791.5||1791||0
1628854580000|2021-08-13 11:36:20|||||||||554
1628854600000|2021-08-13 11:36:40|||||||||334
1628854660000|2021-08-13 11:37:40|1791||1791.5||1791.5||1791||0
1628854680000|2021-08-13 11:38:00|1791||1791||1791||1791||0
1628854690000|2021-08-13 11:38:10||1790||1790||1790||1790|0
1628854710000|2021-08-13 11:38:30||1790.5||1790||1790.5||1790|11
1628854730000|2021-08-13 11:38:50|||||||||28
1628854750000|2021-08-13 11:39:10|1790.5|1789.5|1789.5|1788.5|1790.5|1789.5|1789.5|1788.5|988
1628854760000|2021-08-13 11:39:20|||||||||73
1628854800000|2021-08-13 11:40:00|||||||||7
1628854870000|2021-08-13 11:41:10|1789||1789.5||1789.5||1789||254
1628854880000|2021-08-13 11:41:20|1789||1789||1789||1789||25
1628854900000|2021-08-13 11:41:40||1787.5||1787.5||1787.5||1787.5|0
1628854910000|2021-08-13 11:41:50|1788.5||1789.5||1789.5||1788||1498
1628854920000|2021-08-13 11:42:00|||||||||8
1628854970000|2021-08-13 11:42:50||1788.5||1787.5||1789||1787.5|485
1628854980000|2021-08-13 11:43:00|1789||1789||1789||1789||0
1628855090000|2021-08-13 11:44:50|||||||||97
1628855160000|2021-08-13 11:46:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|433
1628855190000|2021-08-13 11:46:30|||||||||49
1628855250000|2021-08-13 11:47:30||1789||1789||1789||1789|0
1628855260000|2021-08-13 11:47:40|1790||1790||1790||1789.5||362
1628855330000|2021-08-13 11:48:50|||||||||28
1628855370000|2021-08-13 11:49:30|||||||||108
1628855400000|2021-08-13 11:50:00|1790.5|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|961
1628855420000|2021-08-13 11:50:20|1791.5|1790|1792.5|1790.5|1792.5|1790.5|1791.5|1790|451
1628855430000|2021-08-13 11:50:30|1792||1792||1792||1792||163
1628855450000|2021-08-13 11:50:50|1792.5|1791|1794|1792.5|1794|1792.5|1792.5|1791|316
1628855460000|2021-08-13 11:51:00|||||||||5
1628855470000|2021-08-13 11:51:10|||||||||30
1628855560000|2021-08-13 11:52:40||1793||1793||1793||1793|0
1628855600000|2021-08-13 11:53:20|1794.5|1793.5|1795|1793.5|1795.5|1793.5|1794.5|1793.5|118
1628855620000|2021-08-13 11:53:40|1795.5|1794|1796|1794.5|1796.5|1794.5|1795.5|1794|149
1628855630000|2021-08-13 11:53:50|||||||||64
1628855730000|2021-08-13 11:55:30|||||||||3
1628855760000|2021-08-13 11:56:00|1795|1795.5|1795.5|1794.5|1795.5|1795.5|1795|1794.5|1025
1628855790000|2021-08-13 11:56:30|1795|1794|1794.5|1793.5|1795.5|1794|1794|1793|497
1628855800000|2021-08-13 11:56:40|1794|1793|1794|1793|1794|1793|1794|1793|0
1628855810000|2021-08-13 11:56:50|1793.5|1792.5|1793|1792|1793.5|1792.5|1792.5|1792|520
1628855850000|2021-08-13 11:57:30|||||||||57
1628855990000|2021-08-13 11:59:50|1793.5|1792.5|1794|1792.5|1794|1792.5|1793.5|1792|1179
1628856050000|2021-08-13 12:00:50|1794.5|1793|1795|1793.5|1795.5|1793.5|1794|1793|182
1628856080000|2021-08-13 12:01:20|1795.5|1794.5|1796.5|1795.5|1797|1796|1795.5|1794.5|1022
1628856100000|2021-08-13 12:01:40|1796|1795|1795|1794|1796|1795|1794.5|1793.5|2661
1628856110000|2021-08-13 12:01:50|1794.5|1793.5|1794|1793|1794.5|1794|1794|1793|1058
1628856170000|2021-08-13 12:02:50|1794.5|1793.5|1793|1792|1794.5|1793.5|1793|1792|1360
1628856180000|2021-08-13 12:03:00|||||||||153
1628856220000|2021-08-13 12:03:40|||||||||1290
1628856360000|2021-08-13 12:06:00|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793|1792.5|1770
1628856370000|2021-08-13 12:06:10|1793|1792|1793|1792|1793.5|1792|1792.5|1792|1215
1628856420000|2021-08-13 12:07:00|1792.5|1791.5|1793|1792|1793|1792|1792.5|1791.5|181
1628856440000|2021-08-13 12:07:20|1792.5|1791.5|1792.5|1790.5|1792.5|1791.5|1791.5|1790.5|1059
1628856480000|2021-08-13 12:08:00|1792||1792||1792||1792||0
1628856490000|2021-08-13 12:08:10|1792.5||1792.5||1792.5||1792.5||0
1628856500000|2021-08-13 12:08:20||1791||1791.5||1791.5||1791|0
1628856510000|2021-08-13 12:08:30|||||||||141
1628856590000|2021-08-13 12:09:50|1792|1791|1792|1791|1792|1791|1792|1791|132
1628856720000|2021-08-13 12:12:00|1791.5|1790.5|1790.5|1789.5|1792|1790.5|1790|1789.5|1668
1628856730000|2021-08-13 12:12:10|||||||||123
1628856780000|2021-08-13 12:13:00|1790|1789|1789|1787.5|1790|1789|1789|1787.5|383
1628856790000|2021-08-13 12:13:10|||||||||2
1628856810000|2021-08-13 12:13:30|||||||||16
1628856860000|2021-08-13 12:14:20|||||||||37
1628856880000|2021-08-13 12:14:40|1789.5|1788|1789.5|1788.5|1789.5|1788.5|1789.5|1788|190
1628856950000|2021-08-13 12:15:50|||||||||39
1628856960000|2021-08-13 12:16:00|||||||||76
1628857000000|2021-08-13 12:16:40|1789|1787.5|1788.5|1788|1789|1788|1788.5|1787.5|152
1628857110000|2021-08-13 12:18:30|1788|1787.5|1787.5|1786.5|1788|1787.5|1787.5|1786|1128
1628857120000|2021-08-13 12:18:40|1787|1786|1787|1785.5|1787|1786|1787|1785|88
1628857140000|2021-08-13 12:19:00|1786.5|1785|1786|1785|1786.5|1785|1786|1784.5|57
1628857150000|2021-08-13 12:19:10||1784.5||1784.5||1784.5||1784.5|0
1628857170000|2021-08-13 12:19:30|1785.5|1784|1785|1784|1785.5|1784|1785|1784|0
1628857200000|2021-08-13 12:20:00|1784|1783.5|1785|1783.5|1785|1783.5|1784|1783.5|82
1628857390000|2021-08-13 12:23:10|1784.5|1783|1783|1781.5|1784.5|1783|1783|1781|662
1628857410000|2021-08-13 12:23:30|1782.5|1781|1782|1781|1782.5|1781|1782|1781|387
1628857420000|2021-08-13 12:23:40|1781.5|1780|1781|1780|1781.5|1780|1781|1780|303
1628857440000|2021-08-13 12:24:00|||||||||1172
1628857450000|2021-08-13 12:24:10|||||||||128
1628857460000|2021-08-13 12:24:20|||||||||64
1628857500000|2021-08-13 12:25:00|||||||||141
1628857540000|2021-08-13 12:25:40|1780.5|1779.5|1781|1780|1781|1780|1780|1779.5|2807
1628857550000|2021-08-13 12:25:50|1781.5|1780.5|1784|1782|1784|1782|1781.5|1780.5|1981
1628857560000|2021-08-13 12:26:00|1784.5|1783|1785|1783|1785|1783|1784.5|1783|797
1628857570000|2021-08-13 12:26:10||1783.5||1784||1784||1783.5|0
1628857600000|2021-08-13 12:26:40|1784.5|1783|1784.5|1783|1784.5|1783|1783.5|1783|680
1628857610000|2021-08-13 12:26:50|1785|1783.5|1785|1783.5|1785|1783.5|1785|1783.5|0
1628857620000|2021-08-13 12:27:00|1784.5|1783|1784.5|1783|1784.5|1783|1784|1783|208
1628857650000|2021-08-13 12:27:30|1784|1782.5|1783|1782.5|1784|1782.5|1783|1782.5|419
1628857660000|2021-08-13 12:27:40|1783.5||1784.5||1784.5||1783.5||267
1628857760000|2021-08-13 12:29:20|1784|1783|1784.5|1783|1784.5|1783|1784|1783|0
1628857790000|2021-08-13 12:29:50||1782.5||1782.5||1782.5||1782.5|0
1628857800000|2021-08-13 12:30:00|1784||1783.5||1784||1783.5||0
1628857870000|2021-08-13 12:31:10|1784|1783|1783.5|1782.5|1784|1783|1783.5|1782.5|335
1628857900000|2021-08-13 12:31:40|1783|1782|1782.5|1781|1783|1782|1782.5|1781|671
1628857910000|2021-08-13 12:31:50|1782|1780.5|1782|1781|1782|1781|1781.5|1780|616
1628857920000|2021-08-13 12:32:00|1781.5|1780.5|1780.5|1779|1781.5|1780.5|1780.5|1778.5|1202
1628857930000|2021-08-13 12:32:10|||||||||120
1628857950000|2021-08-13 12:32:30|1781|1779.5|1781.5|1780|1782|1780|1781|1779.5|1350
1628857960000|2021-08-13 12:32:40||1779.5||1779.5||1779.5||1779.5|0
1628857970000|2021-08-13 12:32:50||1780||1780||1780||1780|0
1628857980000|2021-08-13 12:33:00|||||||||143
1628858000000|2021-08-13 12:33:20||1779.5||1779.5||1779.5||1779.5|0
1628858100000|2021-08-13 12:35:00|||||||||141
1628858150000|2021-08-13 12:35:50|||||||||100
1628858160000|2021-08-13 12:36:00||1780||1779.5||1780||1779.5|505
1628858170000|2021-08-13 12:36:10|||||||||1
1628858180000|2021-08-13 12:36:20|||||||||141
1628858190000|2021-08-13 12:36:30|1781||1780.5||1781||1780.5||148
1628858230000|2021-08-13 12:37:10|||||||||1778
1628858240000|2021-08-13 12:37:20|1780|1779|1780|1779|1780|1779|1780|1779|204
1628858250000|2021-08-13 12:37:30|1779.5|1778|1780|1778|1781|1779.5|1779|1777.5|1304
1628858260000|2021-08-13 12:37:40|1779.5|1777.5|1777|1775.5|1779.5|1777.5|1775|1773.5|4610
1628858270000|2021-08-13 12:37:50|1776.5|1775|1776|1774.5|1776.5|1775|1776|1774.5|1208
1628858280000|2021-08-13 12:38:00|1776.5|1775|1777.5|1775|1777.5|1775|1776|1775|305
1628858290000|2021-08-13 12:38:10|1777||1777.5||1777.5||1777||656
1628858300000|2021-08-13 12:38:20|||||||||45
1628858310000|2021-08-13 12:38:30|1778|1775.5|1779|1777|1779|1777|1778|1775.5|1067
1628858320000|2021-08-13 12:38:40|||||||||2
1628858360000|2021-08-13 12:39:20|||||||||12
1628858380000|2021-08-13 12:39:40||1777.5||1777.5||1777.5||1777.5|16
1628858400000|2021-08-13 12:40:00|1779.5|1778|1780.5|1778.5|1780.5|1778.5|1779.5|1778|2797
1628858410000|2021-08-13 12:40:10|||||||||903
1628858420000|2021-08-13 12:40:20|1780||1780||1780||1780||0
1628858440000|2021-08-13 12:40:40|1779.5|1778|1777|1776|1779.5|1778|1777|1775|1346
1628858460000|2021-08-13 12:41:00||1775||1775||1775||1775|273
1628858480000|2021-08-13 12:41:20|||||||||52
1628858520000|2021-08-13 12:42:00|||||||||12
1628858600000|2021-08-13 12:43:20|||||||||5
1628858640000|2021-08-13 12:44:00||1775.5||1775.5||1775.5||1775.5|0
1628858690000|2021-08-13 12:44:50|||||||||63
1628858710000|2021-08-13 12:45:10|||||||||114
1628858760000|2021-08-13 12:46:00|1776.5|1776.5|1776|1775|1776.5|1776.5|1774.5|1773.5|2222
1628858770000|2021-08-13 12:46:10|||||||||14
1628858780000|2021-08-13 12:46:20|||||||||783
1628858790000|2021-08-13 12:46:30|1776.5|1775.5|1778|1776.5|1778|1776.5|1776.5|1775.5|552
1628858800000|2021-08-13 12:46:40|1778.5|1777|1778.5|1777.5|1778.5|1777.5|1778.5|1777|9
1628858820000|2021-08-13 12:47:00|||||||||141
1628858850000|2021-08-13 12:47:30|1779|1778|1779|1778.5|1780|1779|1779|1778|1154
1628858860000|2021-08-13 12:47:40|||||||||11
1628858880000|2021-08-13 12:48:00|||||||||1268
1628858990000|2021-08-13 12:49:50|||||||||335
1628859000000|2021-08-13 12:50:00|||||||||191
1628859030000|2021-08-13 12:50:30|||||||||2
1628859050000|2021-08-13 12:50:50|1779.5|1777.5|1778|1776.5|1779.5|1777.5|1778|1776|1680
1628859060000|2021-08-13 12:51:00|||||||||147
1628859100000|2021-08-13 12:51:40|||||||||17
1628859110000|2021-08-13 12:51:50|1778.5|1777|1780.5|1779|1780.5|1779.5|1778.5|1777|1694
1628859130000|2021-08-13 12:52:10||1779.5||1779.5||1779.5||1779.5|0
1628859140000|2021-08-13 12:52:20|||||||||697
1628859230000|2021-08-13 12:53:50|1780||1780.5||1780.5||1780||2
1628859300000|2021-08-13 12:55:00|||||||||249
1628859360000|2021-08-13 12:56:00|||||||||87
1628859410000|2021-08-13 12:56:50|||||||||200
1628859420000|2021-08-13 12:57:00|1780||1780||1780||1780||0
1628859430000|2021-08-13 12:57:10|1780.5||1780.5||1780.5||1780.5||0
1628859450000|2021-08-13 12:57:30|||||||||894
1628859490000|2021-08-13 12:58:10|||||||||1
1628859550000|2021-08-13 12:59:10|1780|1779|1779|1778.5|1780|1779|1779|1778|242
1628859560000|2021-08-13 12:59:20|1779.5|1779|1780|1778.5|1780.5|1779|1779.5|1778.5|871
1628859570000|2021-08-13 12:59:30|1780.5|1779|1780|1779|1780.5|1779|1780|1779|0
1628859590000|2021-08-13 12:59:50|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|278
1628859600000|2021-08-13 13:00:00|1780|1779|1779|1778.5|1780|1779|1779|1778.5|425
1628859610000|2021-08-13 13:00:10|1779.5||1780||1780||1779.5||0
1628859650000|2021-08-13 13:00:50|1779.5|1778|1779|1778|1779.5|1778|1779|1778|473
1628859660000|2021-08-13 13:01:00|||||||||123
1628859690000|2021-08-13 13:01:30|1778.5|1777|1778|1777.5|1778.5|1778|1778|1777|364
1628859700000|2021-08-13 13:01:40|1778.5||1779||1779||1778.5||183
1628859710000|2021-08-13 13:01:50||1778||1778||1778||1778|0
1628859720000|2021-08-13 13:02:00|||||||||12
1628859730000|2021-08-13 13:02:10|1779.5|1778.5|1780|1779|1780.5|1779|1779.5|1778.5|373
1628859760000|2021-08-13 13:02:40|1780.5|1779.5|1781|1780.5|1781|1780.5|1780.5|1779.5|675
1628859780000|2021-08-13 13:03:00|||||||||175
1628859800000|2021-08-13 13:03:20|||||||||12
1628859820000|2021-08-13 13:03:40|1780.5|1780|1780|1779|1780.5|1780|1779.5|1779|896
1628859830000|2021-08-13 13:03:50|1780.5||1780.5||1780.5||1780.5||75
1628859850000|2021-08-13 13:04:10|||||||||61
1628859890000|2021-08-13 13:04:50|1780|1778.5|1779.5|1778.5|1780.5|1778.5|1779|1778.5|943
1628859900000|2021-08-13 13:05:00|1780||1780||1780.5||1779.5||236
1628859910000|2021-08-13 13:05:10|||||||||25
1628859920000|2021-08-13 13:05:20|1779.5||1779.5||1779.5||1779.5||0
1628859930000|2021-08-13 13:05:30|||||||||42
1628859950000|2021-08-13 13:05:50|||||||||18
1628859960000|2021-08-13 13:06:00|1779|1779|1779|1778.5|1779|1779|1779|1778.5|265
1628859980000|2021-08-13 13:06:20|||||||||79
1628859990000|2021-08-13 13:06:30|1779.5|1778|1777.5|1776|1780|1778|1777.5|1776|2078
1628860020000|2021-08-13 13:07:00|1778|1776.5|1779|1777.5|1779|1777.5|1778|1776.5|741
1628860030000|2021-08-13 13:07:10|1779.5|1778|1780|1779.5|1780|1779.5|1779.5|1778|353
1628860050000|2021-08-13 13:07:30|||||||||1000
1628860100000|2021-08-13 13:08:20|||||||||75
1628860120000|2021-08-13 13:08:40|||||||||10
1628860150000|2021-08-13 13:09:10|1779.5|1779|1781|1780.5|1781|1780.5|1779.5|1779|2482
1628860160000|2021-08-13 13:09:20|||||||||280
1628860200000|2021-08-13 13:10:00|1780.5|1780|1780.5|1779|1780.5|1780|1779.5|1779|621
1628860210000|2021-08-13 13:10:10||1779.5||1779.5||1779.5||1779.5|0
1628860220000|2021-08-13 13:10:20|||||||||55
1628860290000|2021-08-13 13:11:30|||||||||173
1628860370000|2021-08-13 13:12:50|1780||1780||1780||1780||27
1628860390000|2021-08-13 13:13:10|||||||||601
1628860430000|2021-08-13 13:13:50|1780.5|1780|1780|1779.5|1781|1780|1780|1779.5|471
1628860460000|2021-08-13 13:14:20||1779||1779.5||1779.5||1779|0
1628860480000|2021-08-13 13:14:40|||||||||189
1628860490000|2021-08-13 13:14:50|1780.5|1780|1780.5|1780|1780.5|1780|1780.5|1780|1149
1628860500000|2021-08-13 13:15:00|||||||||885
1628860510000|2021-08-13 13:15:10|||||||||114
1628860540000|2021-08-13 13:15:40|||||||||104
1628860560000|2021-08-13 13:16:00|1780|1779.5|1779.5|1779|1780|1779.5|1779.5|1779|887
1628860570000|2021-08-13 13:16:10|1780|1779.5|1780.5|1779.5|1780.5|1779.5|1779.5|1779|1079
1628860740000|2021-08-13 13:19:00|1780|1779|1780|1779|1780|1779|1780|1779|582
1628860750000|2021-08-13 13:19:10|||||||||66
1628860790000|2021-08-13 13:19:50|1779.5|1778.5|1780|1779.5|1780|1779.5|1779|1778|1171
1628860800000|2021-08-13 13:20:00||1779||1779||1779||1779|542
1628860810000|2021-08-13 13:20:10|1779.5||1779.5||1779.5||1779.5||0
1628860830000|2021-08-13 13:20:30|1779|1778.5|1778.5|1778|1779|1778.5|1778.5|1777.5|130
1628860850000|2021-08-13 13:20:50||1777.5||1777.5||1777.5||1777.5|2266
1628860900000|2021-08-13 13:21:40|||||||||503
1628860920000|2021-08-13 13:22:00|||||||||511
1628861030000|2021-08-13 13:23:50||1778||1777.5||1778||1777.5|0
1628861040000|2021-08-13 13:24:00|||||||||30
1628861070000|2021-08-13 13:24:30|||||||||26
1628861090000|2021-08-13 13:24:50|1778|1777|1776.5|1776|1778|1777|1776.5|1775.5|837
1628861100000|2021-08-13 13:25:00|1776|1775.5|1776|1775.5|1776|1775.5|1776|1775.5|14
1628861110000|2021-08-13 13:25:10|||||||||164
1628861130000|2021-08-13 13:25:30|1775.5|1775|1775.5|1775|1775.5|1775|1775.5|1775|159
1628861140000|2021-08-13 13:25:40|1776|1775.5|1776.5|1775.5|1776.5|1775.5|1776|1775.5|1069
1628861150000|2021-08-13 13:25:50|1777|1776|1775.5|1775|1777|1776.5|1775.5|1775|618
1628861160000|2021-08-13 13:26:00|1776||1776||1776||1776||235
1628861170000|2021-08-13 13:26:10|1776.5|1775.5|1777|1776|1777|1776|1776.5|1775.5|112
1628861200000|2021-08-13 13:26:40|1776.5||1776.5||1776.5||1776.5||0
1628861210000|2021-08-13 13:26:50|1777||1777||1777||1777||234
1628861300000|2021-08-13 13:28:20|||||||||15
1628861340000|2021-08-13 13:29:00|||||||||143
1628861380000|2021-08-13 13:29:40|||||||||1
1628861400000|2021-08-13 13:30:00|1776.5||1776.5||1777||1776.5||225
1628861410000|2021-08-13 13:30:10|||||||||33
1628861420000|2021-08-13 13:30:20|1777|1775.5|1778.5|1777.5|1778.5|1777.5|1777|1775.5|3070
1628861430000|2021-08-13 13:30:30|1778|1777|1777|1775.5|1778.5|1777|1776.5|1775.5|1142
1628861440000|2021-08-13 13:30:40|1777.5|1776|1778|1776.5|1778|1776.5|1777.5|1776|0
1628861450000|2021-08-13 13:30:50|1777.5||1777.5||1777.5||1777.5||0
1628861460000|2021-08-13 13:31:00|1777|1776|1778|1776.5|1778|1776.5|1777|1775.5|1967
1628861470000|2021-08-13 13:31:10|1778.5|1777|1780.5|1779.5|1780.5|1779.5|1778.5|1777|434
1628861480000|2021-08-13 13:31:20|1781||1781.5||1781.5||1781||142
1628861490000|2021-08-13 13:31:30|1782|1780|1782.5|1782|1782.5|1782|1782|1780|0
1628861500000|2021-08-13 13:31:40|||||||||115
1628861510000|2021-08-13 13:31:50|1782|1781|1780.5|1779|1782|1781|1780|1778.5|2959
1628861520000|2021-08-13 13:32:00|1781|1779.5|1780.5|1779|1781|1779.5|1780.5|1779|412
1628861540000|2021-08-13 13:32:20|1780||1780||1780||1780||0
1628861550000|2021-08-13 13:32:30|1780.5|1779.5|1780.5|1779|1781|1779.5|1780.5|1779|425
1628861570000|2021-08-13 13:32:50|||||||||128
1628861580000|2021-08-13 13:33:00|1781|1779.5|1781.5|1780|1781.5|1780|1781|1779.5|1499
1628861640000|2021-08-13 13:34:00|1781||1781||1781.5||1781||604
1628861650000|2021-08-13 13:34:10|1781.5|1779.5|1780|1778.5|1781.5|1779.5|1780|1778.5|876
1628861660000|2021-08-13 13:34:20|1779.5|1778|1778|1777|1779.5|1778|1777.5|1777|834
1628861680000|2021-08-13 13:34:40|||||||||285
1628861700000|2021-08-13 13:35:00|||||||||357
1628861710000|2021-08-13 13:35:10|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|335
1628861740000|2021-08-13 13:35:40|||||||||1
1628861750000|2021-08-13 13:35:50|1777|1776|1777|1775.5|1778|1776.5|1776.5|1775.5|2264
1628861760000|2021-08-13 13:36:00|1776.5||1776.5||1777||1776.5||1209
1628861770000|2021-08-13 13:36:10|1777|1776|1778|1776.5|1778|1776.5|1777|1776|1589
1628861810000|2021-08-13 13:36:50|1778.5|1777|1778.5|1777.5|1778.5|1777.5|1778|1777|306
1628861820000|2021-08-13 13:37:00||1778||1777.5||1778||1777.5|12
1628861830000|2021-08-13 13:37:10|1778|1777|1777.5|1776.5|1778|1777|1777.5|1776.5|661
1628861880000|2021-08-13 13:38:00|1777|1776|1776.5|1775.5|1777.5|1776|1775.5|1775|1584
1628861900000|2021-08-13 13:38:20|1776|1775|1776|1774.5|1776|1775|1775.5|1774.5|462
1628861940000|2021-08-13 13:39:00|1775.5|1774|1776|1774|1776|1774|1773.5|1772.5|1352
1628861950000|2021-08-13 13:39:10|1776.5|1774.5|1777|1776|1777|1776|1776.5|1774.5|554
1628861960000|2021-08-13 13:39:20|1777.5|1775.5|1777.5|1776|1777.5|1776|1777.5|1775.5|0
1628861970000|2021-08-13 13:39:30|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|0
1628861990000|2021-08-13 13:39:50||1776||1776||1776||1776|0
1628862010000|2021-08-13 13:40:10||1775.5||1775.5||1775.5||1775.5|370
1628862020000|2021-08-13 13:40:20|1776.5|1775|1775.5|1774|1776.5|1775|1775.5|1774|818
1628862030000|2021-08-13 13:40:30|1775||1775||1775||1775||1
1628862070000|2021-08-13 13:41:10|1775.5|1774.5|1776.5|1775|1776.5|1775.5|1775.5|1774.5|702
1628862080000|2021-08-13 13:41:20|1776||1776||1776||1776||0
1628862090000|2021-08-13 13:41:30|1776.5||1776.5||1776.5||1776.5||1
1628862100000|2021-08-13 13:41:40|1776|1775.5|1776.5|1775.5|1776.5|1775.5|1776|1775.5|125
1628862110000|2021-08-13 13:41:50|1776|1775|1776|1775|1776|1775|1776|1775|213
1628862120000|2021-08-13 13:42:00|1776.5|1775.5|1777.5|1776|1777.5|1776|1776.5|1775.5|401
1628862130000|2021-08-13 13:42:10|1777||1777||1777||1777||5
1628862150000|2021-08-13 13:42:30|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|22
1628862190000|2021-08-13 13:43:10|1777|1776|1777|1776|1777|1776|1777|1776|184
1628862200000|2021-08-13 13:43:20|||||||||1
1628862240000|2021-08-13 13:44:00|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776|1775.5|523
1628862250000|2021-08-13 13:44:10|||||||||167
1628862260000|2021-08-13 13:44:20|1776|1774.5|1774.5|1773.5|1776|1775.5|1774|1773|576
1628862270000|2021-08-13 13:44:30|1774|1773|1773|1772|1774|1773|1772.5|1771.5|448
1628862280000|2021-08-13 13:44:40|1773.5|1772.5|1773.5|1772|1773.5|1772.5|1773.5|1772|429
1628862310000|2021-08-13 13:45:10|1774|1772.5|1774|1772.5|1774|1772.5|1774|1772.5|467
1628862360000|2021-08-13 13:46:00|||||||||54
1628862370000|2021-08-13 13:46:10|||||||||524
1628862390000|2021-08-13 13:46:30|1773.5||1774||1774||1773.5||5
1628862400000|2021-08-13 13:46:40||1773||1772.5||1773||1772.5|125
1628862410000|2021-08-13 13:46:50|1773.5|1772|1771.5|1770|1773.5|1772|1771.5|1769.5|780
1628862420000|2021-08-13 13:47:00||1769.5||1769.5||1769.5||1769.5|1
1628862430000|2021-08-13 13:47:10|||||||||445
1628862440000|2021-08-13 13:47:20|1771|1770|1771|1769.5|1771.5|1770.5|1771|1769.5|766
1628862450000|2021-08-13 13:47:30|1770.5||1770.5||1770.5||1770.5||142
1628862480000|2021-08-13 13:48:00|1771|1770|1772.5|1771|1772.5|1771|1771|1769.5|2569
1628862510000|2021-08-13 13:48:30|1772||1772||1772||1772||52
1628862540000|2021-08-13 13:49:00|1771.5||1772||1772||1771.5||261
1628862550000|2021-08-13 13:49:10|1772.5|1771.5|1772.5|1771.5|1772.5|1772|1772|1771.5|622
1628862570000|2021-08-13 13:49:30|1773|1772.5|1773|1771.5|1773|1772.5|1773|1771.5|150
1628862590000|2021-08-13 13:49:50|1772.5||1772.5||1772.5||1772.5||0
1628862600000|2021-08-13 13:50:00|1773|1771|1772.5|1771.5|1773|1771.5|1772.5|1771|132
1628862610000|2021-08-13 13:50:10||1771||1771||1771||1771|415
1628862620000|2021-08-13 13:50:20|1772|1770.5|1771.5|1770.5|1772|1770.5|1771.5|1770.5|440
1628862630000|2021-08-13 13:50:30|1771|1770|1772|1770.5|1772|1771|1771|1770|649
1628862690000|2021-08-13 13:51:30|||||||||205
1628862780000|2021-08-13 13:53:00|||||||||49
1628862790000|2021-08-13 13:53:10|||||||||31
1628862830000|2021-08-13 13:53:50|1771.5||1772||1772||1771.5||274
1628862890000|2021-08-13 13:54:50|||||||||387
1628862910000|2021-08-13 13:55:10|1771.5|1771|1772|1771|1772|1771|1771.5|1771|121
1628862960000|2021-08-13 13:56:00|1771.5|1771.5|1772|1771.5|1772|1771.5|1771.5|1771|872
1628862970000|2021-08-13 13:56:10|1771.5|1771|1770|1768.5|1771.5|1771|1770|1768.5|943
1628862980000|2021-08-13 13:56:20|1770.5|1769|1770.5|1769.5|1770.5|1769.5|1770.5|1769|96
1628862990000|2021-08-13 13:56:30|||||||||233
1628863000000|2021-08-13 13:56:40|1770|1769|1770|1768|1770|1769|1770|1768|381
1628863020000|2021-08-13 13:57:00||1768.5||1768.5||1768.5||1768.5|142
1628863030000|2021-08-13 13:57:10||1769||1769||1769||1768.5|127
1628863040000|2021-08-13 13:57:20|1769.5||1769.5||1769.5||1769.5||100
1628863070000|2021-08-13 13:57:50|||||||||35
1628863080000|2021-08-13 13:58:00|1770|1769.5|1772|1771|1772|1771|1770|1769.5|1205
1628863090000|2021-08-13 13:58:10|1772.5|1771.5|1772.5|1772|1772.5|1772|1772.5|1771.5|292
1628863100000|2021-08-13 13:58:20|1773||1773||1773||1773||162
1628863110000|2021-08-13 13:58:30||1772.5||1772.5||1772.5||1772.5|0
1628863120000|2021-08-13 13:58:40|1773.5||1773.5||1773.5||1773.5||267
1628863150000|2021-08-13 13:59:10||1773||1773||1773||1773|0
1628863160000|2021-08-13 13:59:20|||||||||14
1628863170000|2021-08-13 13:59:30|1773|1772.5|1772.5|1771.5|1773|1772.5|1772.5|1771.5|492
1628863180000|2021-08-13 13:59:40|1772|1771|1771.5|1771|1772|1771|1771.5|1771|424
1628863190000|2021-08-13 13:59:50|1771|1770.5|1771|1770|1771|1770.5|1771|1770|1336
1628863200000|2021-08-13 14:00:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|501
1628863220000|2021-08-13 14:00:20|||||||||110
1628863230000|2021-08-13 14:00:30|1772||1771.5||1772||1771.5||521
1628863250000|2021-08-13 14:00:50|1772|1771|1772|1771.5|1772|1771.5|1772|1771|11
1628863260000|2021-08-13 14:01:00|1772.5|1772|1774|1772.5|1774|1772.5|1772.5|1771.5|388
1628863270000|2021-08-13 14:01:10|1774.5|1773|1776.5|1775.5|1776.5|1775.5|1774.5|1773|1598
1628863280000|2021-08-13 14:01:20|1777||1777||1777||1777||202
1628863300000|2021-08-13 14:01:40|1776.5|1775|1777|1775.5|1777|1775.5|1776.5|1775|202
1628863310000|2021-08-13 14:01:50|||||||||16
1628863320000|2021-08-13 14:02:00|1776.5||1776.5||1776.5||1776.5||0
1628863330000|2021-08-13 14:02:10|1776|1775|1774.5|1774|1776|1775|1774.5|1773.5|735
1628863340000|2021-08-13 14:02:20|1775|1774.5|1776.5|1775.5|1776.5|1775.5|1775|1774.5|943
1628863380000|2021-08-13 14:03:00|1777|1776|1778|1776.5|1778|1776.5|1777|1776|420
1628863390000|2021-08-13 14:03:10|1778.5|1777|1778.5|1777|1779|1777|1778.5|1777|0
1628863400000|2021-08-13 14:03:20|1779|1777.5|1780|1779|1780|1779|1779|1777.5|84
1628863410000|2021-08-13 14:03:30|1779.5|1778|1779|1778|1779.5|1778|1779|1777.5|442
1628863420000|2021-08-13 14:03:40|1779.5|1778.5|1779.5|1778.5|1780|1778.5|1779.5|1778.5|0
1628863440000|2021-08-13 14:04:00|1779|1778|1779|1777.5|1779|1778|1778.5|1777.5|905
1628863470000|2021-08-13 14:04:30|1778.5||1778.5||1779||1778||77
1628863500000|2021-08-13 14:05:00|1779|1778|1779|1778|1779|1778.5|1779|1777.5|328
1628863540000|2021-08-13 14:05:40|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|79
1628863560000|2021-08-13 14:06:00|1778|1777|1778|1777|1778.5|1777.5|1777.5|1776.5|1067
1628863570000|2021-08-13 14:06:10|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|269
1628863590000|2021-08-13 14:06:30|1778|1777|1778|1777|1778|1777|1778|1777|18
1628863600000|2021-08-13 14:06:40||1776.5||1776.5||1776.5||1776.5|218
1628863610000|2021-08-13 14:06:50||1777||1776.5||1777||1776.5|17
1628863620000|2021-08-13 14:07:00|1777.5|1776|1777|1776|1777.5|1776|1777|1775.5|1305
1628863650000|2021-08-13 14:07:30|1776.5|1775.5|1776|1775|1776.5|1775.5|1776|1775|87
1628863660000|2021-08-13 14:07:40|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|37
1628863690000|2021-08-13 14:08:10|1776|1775|1775|1774|1776|1775|1775|1774|526
1628863710000|2021-08-13 14:08:30|||||||||1015
1628863720000|2021-08-13 14:08:40|1774.5|1773.5|1774|1773.5|1775|1773.5|1774|1773.5|415
1628863730000|2021-08-13 14:08:50|1774.5|1774|1776.5|1775.5|1776.5|1776|1774.5|1774|1175
1628863740000|2021-08-13 14:09:00|1776|1775|1776|1775|1776|1775|1775.5|1775|160
1628863750000|2021-08-13 14:09:10|1776.5|1775.5|1775|1774.5|1776.5|1775.5|1775|1774.5|120
1628863760000|2021-08-13 14:09:20|1775.5|1775|1776|1775|1776|1775|1775.5|1775|1285
1628863790000|2021-08-13 14:09:50|1776.5|1775.5|1777|1775.5|1778|1777|1776.5|1775.5|2783
1628863840000|2021-08-13 14:10:40||1776||1776||1776.5||1776|589
1628863850000|2021-08-13 14:10:50|1776.5|1775.5|1776|1774.5|1777|1775.5|1776|1774.5|1664
1628863860000|2021-08-13 14:11:00|1775.5|1775|1774.5|1774|1775.5|1775|1774.5|1774|1838
1628863870000|2021-08-13 14:11:10|1774|1773.5|1774|1772.5|1774|1773.5|1774|1772.5|287
1628863880000|2021-08-13 14:11:20|1773.5|1772|1773|1771.5|1773.5|1772|1773|1771.5|0
1628863900000|2021-08-13 14:11:40|1772.5|1771|1772.5|1772|1772.5|1772|1772|1771|139
1628863910000|2021-08-13 14:11:50|1773||1773||1773||1773||45
1628863920000|2021-08-13 14:12:00|1773.5|1772.5|1774.5|1773|1774.5|1773|1773.5|1772.5|492
1628863940000|2021-08-13 14:12:20|1774||1774||1774||1774||85
1628863950000|2021-08-13 14:12:30|||||||||141
1628863980000|2021-08-13 14:13:00|1773.5||1774||1774||1773.5||106
1628863990000|2021-08-13 14:13:10|||||||||41
1628864050000|2021-08-13 14:14:10|1773.5|1772.5|1773|1772|1773.5|1772.5|1772.5|1772|431
1628864060000|2021-08-13 14:14:20|1772.5||1772.5||1772.5||1772.5||142
1628864070000|2021-08-13 14:14:30|1773||1773||1773||1773||222
1628864080000|2021-08-13 14:14:40|1773.5|1772.5|1774.5|1773.5|1774.5|1774|1773.5|1772|1659
1628864090000|2021-08-13 14:14:50|1774|1773|1774|1773|1774|1773|1774|1773|238
1628864110000|2021-08-13 14:15:10|||||||||75
1628864140000|2021-08-13 14:15:40||1773.5||1773||1773.5||1773|49
1628864150000|2021-08-13 14:15:50|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|310
1628864160000|2021-08-13 14:16:00|1775|1774|1775|1774|1775.5|1774.5|1775|1774|1199
1628864170000|2021-08-13 14:16:10|1774.5|1774.5|1775|1774|1775.5|1774.5|1774.5|1774|559
1628864180000|2021-08-13 14:16:20|1774.5||1775||1775||1774.5||127
1628864200000|2021-08-13 14:16:40||1774.5||1774||1774.5||1774|17
1628864210000|2021-08-13 14:16:50|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773|1202
1628864230000|2021-08-13 14:17:10|1774|1774|1773.5|1772.5|1774.5|1774|1773.5|1772.5|1738
1628864240000|2021-08-13 14:17:20|||||||||161
1628864260000|2021-08-13 14:17:40|1773|1772|1772.5|1772|1773|1772|1772.5|1772|1080
1628864280000|2021-08-13 14:18:00|1772|1771.5|1772.5|1771.5|1772.5|1771.5|1772|1771.5|68
1628864320000|2021-08-13 14:18:40|||||||||68
1628864350000|2021-08-13 14:19:10|||||||||142
1628864390000|2021-08-13 14:19:50|||||||||876
1628864400000|2021-08-13 14:20:00|1772||1772.5||1772.5||1772||189
1628864440000|2021-08-13 14:20:40|1773|1772|1774|1773|1774|1773|1773|1772|949
1628864460000|2021-08-13 14:21:00|||||||||71
1628864470000|2021-08-13 14:21:10|1774.5|1773.5|1775.5|1774|1775.5|1774|1774.5|1773.5|561
1628864530000|2021-08-13 14:22:10|||||||||6
1628864600000|2021-08-13 14:23:20|1776|1774.5|1780|1779|1780|1779.5|1776|1774.5|3593
1628864610000|2021-08-13 14:23:30|1780.5|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|2713
1628864620000|2021-08-13 14:23:40|1780.5|1779|1778.5|1777.5|1780.5|1779|1778.5|1777.5|2561
1628864630000|2021-08-13 14:23:50|||||||||55
1628864640000|2021-08-13 14:24:00|1778|1777|1777.5|1776|1778|1777|1777.5|1776|989
1628864660000|2021-08-13 14:24:20|1777|1775.5|1776.5|1775.5|1777|1775.5|1776.5|1775.5|313
1628864700000|2021-08-13 14:25:00|1777|1776|1777.5|1776|1777.5|1776|1777|1776|816
1628864710000|2021-08-13 14:25:10|1778.5|1776.5|1778.5|1777.5|1778.5|1777.5|1778.5|1776.5|99
1628864750000|2021-08-13 14:25:50|1778|1777|1778|1777|1778|1777|1777.5|1777|370
1628864780000|2021-08-13 14:26:20|||||||||3217
1628864810000|2021-08-13 14:26:50|1777.5|1776.5|1777|1776|1777.5|1776.5|1776.5|1775.5|2273
1628864820000|2021-08-13 14:27:00|1777.5|1776.5|1777|1776|1777.5|1776.5|1777|1776|510
1628864840000|2021-08-13 14:27:20|||||||||296
1628864860000|2021-08-13 14:27:40|||||||||75
1628864900000|2021-08-13 14:28:20||1776.5||1776.5||1776.5||1776.5|0
1628864910000|2021-08-13 14:28:30||1776||1776||1776||1776|0
1628864990000|2021-08-13 14:29:50|1777.5|1776.5|1777.5|1776|1778|1777.5|1777.5|1776|1251
1628865000000|2021-08-13 14:30:00||1776.5||1776.5||1776.5||1776|0
1628865030000|2021-08-13 14:30:30|||||||||32
1628865070000|2021-08-13 14:31:10|||||||||500
1628865130000|2021-08-13 14:32:10|1777|1776|1776.5|1776|1777|1776|1776.5|1776|1257
1628865140000|2021-08-13 14:32:20|1777|1776.5|1777.5|1776.5|1777.5|1776.5|1777|1776|205
1628865150000|2021-08-13 14:32:30|1777|1776|1777|1776|1777|1776|1777|1776|0
1628865210000|2021-08-13 14:33:30|1777.5|1776.5|1778|1776.5|1778|1777.5|1777.5|1776|1597
1628865220000|2021-08-13 14:33:40|1777.5||1777.5||1777.5||1777.5||0
1628865270000|2021-08-13 14:34:30|1777|1776|1777.5|1776|1777.5|1776.5|1776.5|1776|467
1628865290000|2021-08-13 14:34:50|||||||||37
1628865320000|2021-08-13 14:35:20|1777||1777||1777||1777||4
1628865350000|2021-08-13 14:35:50|1777.5|1776.5|1777|1776|1777.5|1776.5|1776|1775.5|918
1628865360000|2021-08-13 14:36:00|1776.5|1776.5|1777|1776|1777|1776.5|1776.5|1776|290
1628865370000|2021-08-13 14:36:10|1776.5|1776.5|1776.5|1776|1776.5|1776.5|1776|1775.5|1194
1628865420000|2021-08-13 14:37:00|||||||||5
1628865430000|2021-08-13 14:37:10|||||||||29
1628865440000|2021-08-13 14:37:20|1777|1776.5|1777.5|1776.5|1777.5|1776.5|1777|1776.5|391
1628865450000|2021-08-13 14:37:30|1778||1778||1778||1778||409
1628865490000|2021-08-13 14:38:10|||||||||61
1628865520000|2021-08-13 14:38:40|||||||||2004
1628865530000|2021-08-13 14:38:50|||||||||2
1628865540000|2021-08-13 14:39:00|1778.5|1777|1780|1778.5|1780|1778.5|1778.5|1777|1364
1628865570000|2021-08-13 14:39:30|1780.5|1779|1780.5|1779.5|1780.5|1779.5|1780.5|1779|219
1628865580000|2021-08-13 14:39:40|||||||||56
1628865590000|2021-08-13 14:39:50|1781||1781.5||1781.5||1781||0
1628865610000|2021-08-13 14:40:10|1781||1781||1781||1781||0
1628865650000|2021-08-13 14:40:50|1781.5|1780|1782.5|1780.5|1782.5|1780.5|1781.5|1780|314
1628865670000|2021-08-13 14:41:10|||||||||141
1628865690000|2021-08-13 14:41:30|1783|1781|1784|1782.5|1784.5|1782.5|1783|1781|692
1628865710000|2021-08-13 14:41:50|||||||||2
1628865750000|2021-08-13 14:42:30|||||||||141
1628865810000|2021-08-13 14:43:30||1783||1783||1783||1783|0
1628865820000|2021-08-13 14:43:40|1784.5|1783.5|1784.5|1783.5|1784.5|1784|1784|1783.5|599
1628865850000|2021-08-13 14:44:10|1785||1785||1785||1785||107
1628865870000|2021-08-13 14:44:30|1784.5||1784.5||1784.5||1784.5||0
1628865910000|2021-08-13 14:45:10|1785|1784|1785|1784|1785|1784|1785|1784|0
1628865930000|2021-08-13 14:45:30|1784.5|1783.5|1784|1783.5|1784.5|1783.5|1782.5|1781.5|2915
1628865940000|2021-08-13 14:45:40|||||||||1227
1628865960000|2021-08-13 14:46:00|||||||||843
1628866010000|2021-08-13 14:46:50|||||||||49
1628866030000|2021-08-13 14:47:10|1784.5|1784|1784.5|1784|1784.5|1784|1784.5|1783.5|466
1628866040000|2021-08-13 14:47:20||1783.5||1783.5||1783.5||1783.5|0
1628866050000|2021-08-13 14:47:30||1784||1784||1784||1784|0
1628866060000|2021-08-13 14:47:40|||||||||28
1628866090000|2021-08-13 14:48:10|1785||1785||1785||1785||169
1628866150000|2021-08-13 14:49:10|1784.5|1784.5|1783.5|1783|1784.5|1784.5|1783.5|1783|770
1628866160000|2021-08-13 14:49:20|1783|1782.5|1783|1782.5|1783|1782.5|1783|1782.5|1248
1628866180000|2021-08-13 14:49:40|1782.5|1782|1782.5|1782|1782.5|1782|1782|1781.5|1251
1628866190000|2021-08-13 14:49:50||1781.5||1781||1781.5||1781|16
1628866220000|2021-08-13 14:50:20|||||||||1
1628866250000|2021-08-13 14:50:50|||||||||11
1628866260000|2021-08-13 14:51:00|1782|1780.5|1781.5|1780.5|1782|1780.5|1781.5|1780.5|1104
1628866280000|2021-08-13 14:51:20|1781|1780|1779.5|1778|1781.5|1780|1779.5|1778|1791
1628866330000|2021-08-13 14:52:10|||||||||180
1628866340000|2021-08-13 14:52:20|||||||||62
1628866360000|2021-08-13 14:52:40||1778.5||1778.5||1778.5||1778.5|327
1628866380000|2021-08-13 14:53:00|1779|1778|1777|1775.5|1779.5|1778|1777|1775.5|2425
1628866390000|2021-08-13 14:53:10|||||||||323
1628866410000|2021-08-13 14:53:30|||||||||257
1628866420000|2021-08-13 14:53:40|1776.5|1776|1777|1776|1777|1776|1776.5|1775.5|188
1628866440000|2021-08-13 14:54:00|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|640
1628866490000|2021-08-13 14:54:50|||||||||11
1628866500000|2021-08-13 14:55:00|||||||||5
1628866530000|2021-08-13 14:55:30|1778|1777|1778|1777.5|1778.5|1777.5|1778|1777|577
1628866560000|2021-08-13 14:56:00|1777.5|1777|1777.5|1777|1777.5|1777|1777.5|1777|307
1628866580000|2021-08-13 14:56:20|1777|1776.5|1777|1776.5|1777|1776.5|1777|1776.5|532
1628866590000|2021-08-13 14:56:30|1777.5||1777.5||1777.5||1777.5||2
1628866600000|2021-08-13 14:56:40||1777||1777||1777||1777|41
1628866620000|2021-08-13 14:57:00|||||||||500
1628866630000|2021-08-13 14:57:10||1776.5||1776.5||1776.5||1776.5|95
1628866640000|2021-08-13 14:57:20|||||||||162
1628866660000|2021-08-13 14:57:40|1778|1777|1778|1776.5|1778.5|1778|1778|1776.5|770
1628866670000|2021-08-13 14:57:50||1777||1777||1777||1777|0
1628866680000|2021-08-13 14:58:00|1778.5||1778.5||1778.5||1778.5||128
1628866690000|2021-08-13 14:58:10|||||||||75
1628866700000|2021-08-13 14:58:20|1779|1777.5|1779.5|1778|1779.5|1778|1779|1777.5|687
1628866710000|2021-08-13 14:58:30||1778.5||1778.5||1778.5||1778.5|0
1628866720000|2021-08-13 14:58:40||1779||1779||1779||1779|0
1628866730000|2021-08-13 14:58:50|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|643
1628866740000|2021-08-13 14:59:00|1779.5|1779|1780|1779|1780|1779|1779.5|1778.5|538
1628866750000|2021-08-13 14:59:10|1780.5|1779.5|1780.5|1779.5|1781|1779.5|1780.5|1779.5|566
1628866760000|2021-08-13 14:59:20|1781|1780|1781.5|1780.5|1782|1780.5|1781|1780|107
1628866780000|2021-08-13 14:59:40|1781|1780|1780|1779|1781|1780|1780|1779|1314
1628866800000|2021-08-13 15:00:00|||||||||111
1628866810000|2021-08-13 15:00:10|||||||||2
1628866820000|2021-08-13 15:00:20|1780.5|1779.5|1781|1779.5|1781.5|1780.5|1780.5|1779|1873
1628866830000|2021-08-13 15:00:30|1780.5||1780.5||1780.5||1780.5||1161
1628866860000|2021-08-13 15:01:00|1780|1779|1779.5|1778.5|1780|1779|1779.5|1778.5|650
1628866890000|2021-08-13 15:01:30|1779||1779.5||1779.5||1779||38
1628866900000|2021-08-13 15:01:40|1779|1778|1778.5|1777.5|1779|1778|1778.5|1777|193
1628866910000|2021-08-13 15:01:50|1779||1778.5||1779||1778.5||0
1628866920000|2021-08-13 15:02:00|||||||||188
1628866930000|2021-08-13 15:02:10|1779|1778|1780.5|1779.5|1781|1780|1779|1777.5|9196
1628866940000|2021-08-13 15:02:20|1780|1779|1779|1777.5|1780|1779|1779|1777.5|1006
1628866950000|2021-08-13 15:02:30|1778.5|1777|1778|1777|1778.5|1777|1778|1777|0
1628866960000|2021-08-13 15:02:40||1776.5||1777||1777||1776|4
1628866980000|2021-08-13 15:03:00|||||||||313
1628867000000|2021-08-13 15:03:20|||||||||4
1628867060000|2021-08-13 15:04:20|||||||||3
1628867090000|2021-08-13 15:04:50|1777.5||1778||1778||1777.5||246
1628867100000|2021-08-13 15:05:00|||||||||79
1628867140000|2021-08-13 15:05:40|1778.5|1777.5|1779.5|1778|1779.5|1778|1778.5|1777.5|448
1628867150000|2021-08-13 15:05:50|1779|1778.5|1779.5|1778.5|1779.5|1778.5|1779|1778.5|461
1628867160000|2021-08-13 15:06:00||1779||1779||1779||1779|152
1628867180000|2021-08-13 15:06:20|1779|1778.5|1779|1778|1779|1778.5|1778.5|1778|1281
1628867190000|2021-08-13 15:06:30|1778.5|1777.5|1778|1777|1778.5|1777.5|1778|1777|786
1628867210000|2021-08-13 15:06:50|1778.5|1777.5|1779|1777.5|1779.5|1778.5|1778.5|1777.5|407
1628867270000|2021-08-13 15:07:50|||||||||78
1628867320000|2021-08-13 15:08:40|||||||||22
1628867410000|2021-08-13 15:10:10|||||||||4
1628867460000|2021-08-13 15:11:00|1779.5|1778|1779.5|1779|1780|1779|1779.5|1778|1639
1628867490000|2021-08-13 15:11:30|||||||||167
1628867500000|2021-08-13 15:11:40||1778.5||1778.5||1778.5||1778.5|568
1628867520000|2021-08-13 15:12:00|1780|1779|1780|1779|1780|1779|1780|1779|290
1628867580000|2021-08-13 15:13:00|||||||||45
1628867590000|2021-08-13 15:13:10|1779.5||1779.5||1779.5||1779.5||0
1628867610000|2021-08-13 15:13:30|||||||||225
1628867620000|2021-08-13 15:13:40||1778.5||1779||1779||1778.5|673
1628867640000|2021-08-13 15:14:00|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|607
1628867660000|2021-08-13 15:14:20|1780.5|1780|1780.5|1780|1780.5|1780|1780.5|1780|917
1628867670000|2021-08-13 15:14:30|||||||||101
1628867690000|2021-08-13 15:14:50|||||||||137
1628867700000|2021-08-13 15:15:00|1780|1779.5|1778.5|1778|1780|1779.5|1778.5|1778|2509
1628867710000|2021-08-13 15:15:10|1779|1778.5|1779.5|1778.5|1779.5|1778.5|1779|1778.5|805
1628867740000|2021-08-13 15:15:40|1779||1779.5||1779.5||1779||65
1628867750000|2021-08-13 15:15:50|1780|1779|1780.5|1779.5|1780.5|1779.5|1780|1779|1071
1628867760000|2021-08-13 15:16:00|1780||1780||1780||1780||122
1628867780000|2021-08-13 15:16:20|||||||||265
1628867790000|2021-08-13 15:16:30|||||||||233
1628867820000|2021-08-13 15:17:00||1779||1779||1779||1779|57
1628867860000|2021-08-13 15:17:40|1779.5|1778.5|1780|1778.5|1780|1778.5|1779.5|1778|322
1628867910000|2021-08-13 15:18:30|1779.5||1780||1780||1779.5||394
1628867940000|2021-08-13 15:19:00|||||||||41
1628867990000|2021-08-13 15:19:50|||||||||487
1628868000000|2021-08-13 15:20:00||1779||1779||1779||1779|21
1628868010000|2021-08-13 15:20:10||1779.5||1779.5||1779.5||1779|80
1628868030000|2021-08-13 15:20:30|1780.5|1780|1780.5|1779.5|1780.5|1780|1780|1779.5|1236
1628868050000|2021-08-13 15:20:50|1780|1780|1780|1779.5|1780|1780|1779.5|1779|2642
1628868060000|2021-08-13 15:21:00|||||||||50
1628868070000|2021-08-13 15:21:10||1779||1779||1779||1779|369
1628868080000|2021-08-13 15:21:20||1779.5||1779.5||1779.5||1779.5|0
1628868090000|2021-08-13 15:21:30|1779.5|1779|1779.5|1779|1779.5|1779|1779.5|1779|261
1628868100000|2021-08-13 15:21:40|1780||1779.5||1780||1779.5||679
1628868120000|2021-08-13 15:22:00|||||||||223
1628868170000|2021-08-13 15:22:50|||||||||335
1628868180000|2021-08-13 15:23:00|||||||||158
1628868190000|2021-08-13 15:23:10|||||||||334
1628868200000|2021-08-13 15:23:20|||||||||75
1628868230000|2021-08-13 15:23:50|1780|1779.5|1779.5|1779|1780|1779.5|1779.5|1779|1341
1628868250000|2021-08-13 15:24:10|||||||||1123
1628868270000|2021-08-13 15:24:30|||||||||15
1628868300000|2021-08-13 15:25:00|||||||||296
1628868310000|2021-08-13 15:25:10|||||||||232
1628868320000|2021-08-13 15:25:20|||||||||490
1628868340000|2021-08-13 15:25:40|||||||||75
1628868350000|2021-08-13 15:25:50|1780|1779.5|1780.5|1780|1780.5|1780|1780|1779.5|2122
1628868360000|2021-08-13 15:26:00|1780|1779.5|1780|1779|1780|1779.5|1780|1779|1080
1628868370000|2021-08-13 15:26:10|||||||||244
1628868380000|2021-08-13 15:26:20|1779.5||1779.5||1779.5||1779.5||1165
1628868390000|2021-08-13 15:26:30|||||||||14
1628868410000|2021-08-13 15:26:50|||||||||303
1628868420000|2021-08-13 15:27:00|||||||||1584
1628868430000|2021-08-13 15:27:10|||||||||112
1628868440000|2021-08-13 15:27:20|||||||||384
1628868450000|2021-08-13 15:27:30|||||||||30
1628868460000|2021-08-13 15:27:40|||||||||342
1628868470000|2021-08-13 15:27:50|||||||||124
1628868480000|2021-08-13 15:28:00|||||||||1473
1628868490000|2021-08-13 15:28:10|||||||||27
1628868510000|2021-08-13 15:28:30|1780||1779.5||1780||1779.5||649
1628868520000|2021-08-13 15:28:40|1780|1779.5|1780.5|1779.5|1781|1780.5|1780|1779.5|2363
1628868540000|2021-08-13 15:29:00|||||||||592
1628868560000|2021-08-13 15:29:20|||||||||484
1628868570000|2021-08-13 15:29:30|||||||||19
1628868580000|2021-08-13 15:29:40||1780||1779.5||1780||1779.5|3041
1628868590000|2021-08-13 15:29:50||1780||1780||1780||1780|747
1629097220000|2021-08-16 07:00:20|1785|1761.5|1775|1763.5|1785|1763.5|1775|1761.5|0
1629097230000|2021-08-16 07:00:30|1774.5|1763|1770.5|1762|1774.5|1764|1763|1761.5|709
1629097240000|2021-08-16 07:00:40|1770|1761.5|1770|1762|1770|1762|1770|1761.5|95
1629097250000|2021-08-16 07:00:50||1762.5||1763||1763||1762.5|1161
1629097260000|2021-08-16 07:01:00|1770.5|1763.5|1785|1775|1786.5|1775.5|1770.5|1763.5|720
1629097270000|2021-08-16 07:01:10|1784.5|1773|1777.5|1770|1785.5|1773|1777.5|1767.5|189
1629097280000|2021-08-16 07:01:20|1777|1770.5|1777.5|1770|1777.5|1770.5|1777|1770|0
1629097290000|2021-08-16 07:01:30|1780|1770.5|1776.5|1768.5|1780|1770.5|1776|1766|0
1629097300000|2021-08-16 07:01:40|1776|1769|1775.5|1769.5|1777|1772|1775.5|1768.5|0
1629097310000|2021-08-16 07:01:50|1776|1770|1776|1771|1776|1771|1776|1769.5|167
1629097330000|2021-08-16 07:02:10|1777|1771.5|1782.5|1776|1783|1776|1777|1771.5|148
1629097340000|2021-08-16 07:02:20|1784|1776.5|1784|1776.5|1785.5|1778|1784|1776|0
1629097350000|2021-08-16 07:02:30|1783.5|1777|1783|1777|1783.5|1777.5|1783|1777|0
1629097360000|2021-08-16 07:02:40|1782.5|1776.5|1778|1772.5|1782.5|1776.5|1777|1772|900
1629097370000|2021-08-16 07:02:50|||||||||1399
1629097380000|2021-08-16 07:03:00|1778.5|1773|1781|1774.5|1781|1774.5|1778.5|1773|346
1629097390000|2021-08-16 07:03:10|1781.5|1775|1781.5|1775.5|1781.5|1775.5|1781.5|1775|0
1629097400000|2021-08-16 07:03:20|||||||||111
1629097410000|2021-08-16 07:03:30|||||||||280
1629097460000|2021-08-16 07:04:20|1781||1781.5||1781.5||1780.5||0
1629097470000|2021-08-16 07:04:30||1776||1776.5||1776.5||1776|0
1629097500000|2021-08-16 07:05:00|1781|1777|1780|1777|1781|1778|1780|1777|260
1629097550000|2021-08-16 07:05:50|1781|1777.5|1781.5|1777.5|1782|1777.5|1781|1777.5|67
1629097560000|2021-08-16 07:06:00|1782|1778|1784|1779.5|1784.5|1779.5|1782|1778|592
1629097580000|2021-08-16 07:06:20|1783.5|1778.5|1784|1779|1784|1779.5|1783.5|1778|0
1629097590000|2021-08-16 07:06:30||1779.5||1781.5||1781.5||1779.5|85
1629097600000|2021-08-16 07:06:40|1783.5|1780|1780|1775.5|1783.5|1780|1777|1775|610
1629097620000|2021-08-16 07:07:00|1779.5|1775|1779|1775|1780|1775|1779|1774.5|0
1629097650000|2021-08-16 07:07:30|1779.5|1774.5|1782|1779|1783|1779|1779.5|1774.5|205
1629097660000|2021-08-16 07:07:40|1783|1778.5|1783|1778.5|1785.5|1780.5|1781.5|1778|512
1629097670000|2021-08-16 07:07:50|1783.5|1779|1783.5|1778.5|1784.5|1780|1783.5|1778.5|0
1629097680000|2021-08-16 07:08:00||1779||1779||1779||1779|6
1629097690000|2021-08-16 07:08:10|1784.5|1779.5|1785|1780.5|1785|1780.5|1784|1779.5|0
1629097710000|2021-08-16 07:08:30|1785.5|1781|1787|1782.5|1787|1782.5|1785.5|1781|0
1629097780000|2021-08-16 07:09:40|1786.5||1786.5||1786.5||1786.5||0
1629097800000|2021-08-16 07:10:00|1786||1786||1786||1786||1
1629097820000|2021-08-16 07:10:20|1785.5|1782|1786|1782.5|1786.5|1782.5|1784.5|1781.5|156
1629097830000|2021-08-16 07:10:30|1787|1783|1786.5|1783.5|1787|1783.5|1786.5|1783|0
1629097850000|2021-08-16 07:10:50|1787|1785|1783|1779|1787|1785|1782.5|1778.5|712
1629097860000|2021-08-16 07:11:00|1783.5|1779.5|1782.5|1780|1783.5|1780|1782.5|1779.5|432
1629097870000|2021-08-16 07:11:10|1782|1779.5|1782|1778.5|1782.5|1779.5|1782|1778|210
1629097880000|2021-08-16 07:11:20|||||||||1187
1629097890000|2021-08-16 07:11:30||1779||1779.5||1779.5||1779|292
1629097900000|2021-08-16 07:11:40|||||||||141
1629097920000|2021-08-16 07:12:00|||||||||160
1629097950000|2021-08-16 07:12:30|1781.5|1779|1781.5|1778.5|1781.5|1779|1781.5|1778.5|64
1629097970000|2021-08-16 07:12:50|||||||||147
1629098060000|2021-08-16 07:14:20|||||||||1860
1629098100000|2021-08-16 07:15:00|1782|1779|1780.5|1778.5|1783.5|1781.5|1780.5|1778.5|865
1629098150000|2021-08-16 07:15:50|1781|1779|1782|1779|1782.5|1779.5|1781|1779|279
1629098160000|2021-08-16 07:16:00|1782.5||1782.5||1782.5||1782.5||0
1629098170000|2021-08-16 07:16:10|1783|1779.5|1783|1780|1783|1780|1783|1779.5|0
1629098180000|2021-08-16 07:16:20|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1782|1779|0
1629098190000|2021-08-16 07:16:30|1783|1780|1784|1780.5|1784|1780.5|1783|1780|0
1629098200000|2021-08-16 07:16:40|1784.5|1781|1784.5|1781.5|1784.5|1781.5|1784.5|1781|0
1629098210000|2021-08-16 07:16:50|1785|1782|1785.5|1783.5|1786|1784.5|1785|1782|152
1629098250000|2021-08-16 07:17:30||1784||1783.5||1784||1783.5|0
1629098270000|2021-08-16 07:17:50|||||||||120
1629098320000|2021-08-16 07:18:40|1786.5|1784|1788|1785|1788.5|1785.5|1786.5|1784|40
1629098340000|2021-08-16 07:19:00|1788.5|1784.5|1788.5|1784.5|1788.5|1784.5|1788.5|1784|0
1629098360000|2021-08-16 07:19:20|1788|1784|1787|1783.5|1788|1784|1786.5|1783.5|278
1629098370000|2021-08-16 07:19:30|1786.5||1786.5||1786.5||1786.5||0
1629098380000|2021-08-16 07:19:40|1786||1786.5||1786.5||1786||0
1629098390000|2021-08-16 07:19:50|1786|1783|1785|1782.5|1786|1783|1784.5|1782.5|271
1629098400000|2021-08-16 07:20:00|1784.5||1785||1785||1784.5||250
1629098420000|2021-08-16 07:20:20|1784.5||1785||1785||1784.5||0
1629098450000|2021-08-16 07:20:50|1784.5|1782|1783|1780.5|1784.5|1782|1783|1780|328
1629098460000|2021-08-16 07:21:00||1780||1780||1780||1780|0
1629098500000|2021-08-16 07:21:40|||||||||26
1629098520000|2021-08-16 07:22:00||1780.5||1781||1781||1780.5|110
1629098530000|2021-08-16 07:22:10|||||||||120
1629098560000|2021-08-16 07:22:40|||||||||579
1629098580000|2021-08-16 07:23:00|||||||||66
1629098650000|2021-08-16 07:24:10|1782.5|1781.5|1783|1780.5|1783|1781.5|1782|1780|609
1629098660000|2021-08-16 07:24:20|1782.5|1780|1781|1778|1782.5|1780|1781|1778|687
1629098670000|2021-08-16 07:24:30|1780|1777.5|1782.5|1780|1782.5|1780|1778|1777.5|789
1629098690000|2021-08-16 07:24:50|1781.5|1779.5|1781.5|1779.5|1781.5|1779.5|1781.5|1779.5|141
1629098760000|2021-08-16 07:26:00||1780||1779.5||1780||1779.5|408
1629098790000|2021-08-16 07:26:30|||||||||55
1629098800000|2021-08-16 07:26:40||1780||1780||1780||1780|141
1629098810000|2021-08-16 07:26:50|1782.5|1780.5|1782.5|1781|1783|1781.5|1782|1780|653
1629098820000|2021-08-16 07:27:00|1782|1780.5|1782|1780|1782.5|1780.5|1781.5|1780|548
1629098850000|2021-08-16 07:27:30|1782.5|1781.5|1783.5|1780.5|1784|1782.5|1782.5|1780.5|2454
1629098860000|2021-08-16 07:27:40|1783|1781|1786.5|1783.5|1786.5|1785|1783|1781|3602
1629098870000|2021-08-16 07:27:50|1786|1784|1786.5|1784.5|1786.5|1785|1786|1784|924
1629098890000|2021-08-16 07:28:10|||||||||487
1629098910000|2021-08-16 07:28:30|1787|1785|1787|1785.5|1788.5|1785.5|1787|1785|1076
1629098920000|2021-08-16 07:28:40|1788.5|1786|1790.5|1787.5|1790.5|1787.5|1788.5|1786|41
1629098940000|2021-08-16 07:29:00|1791||1791||1791||1791||0
1629098950000|2021-08-16 07:29:10|1790.5|1788|1791|1788.5|1791|1788.5|1790.5|1788|0
1629098980000|2021-08-16 07:29:40|1790.5||1791||1791||1790.5||0
1629098990000|2021-08-16 07:29:50|1790.5||1790.5||1790.5||1790.5||0
1629099000000|2021-08-16 07:30:00|1791||1790.5||1791||1790.5||0
1629099040000|2021-08-16 07:30:40|1790||1790.5||1790.5||1790||1304
1629099090000|2021-08-16 07:31:30|1790||1790||1790||1790||0
1629099120000|2021-08-16 07:32:00||1788||1788||1788||1788|222
1629099180000|2021-08-16 07:33:00|1790.5|1788.5|1793|1791.5|1793|1792|1790.5|1788.5|2562
1629099200000|2021-08-16 07:33:20|1792.5||1793||1793||1792.5||0
1629099220000|2021-08-16 07:33:40|1793.5|1791.5|1793.5|1791.5|1793.5|1791.5|1793.5|1791.5|0
1629099240000|2021-08-16 07:34:00|1793|1791|1793|1791|1793|1791|1793|1791|0
1629099250000|2021-08-16 07:34:10|1793.5|1791.5|1792.5|1790.5|1793.5|1791.5|1792|1790|0
1629099260000|2021-08-16 07:34:20|1792|1790|1792|1790|1792|1790|1792|1790|0
1629099280000|2021-08-16 07:34:40|1792.5|1790.5|1790.5|1788.5|1792.5|1790.5|1790|1787.5|2
1629099290000|2021-08-16 07:34:50|1791|1788|1790.5|1788|1791|1788|1790.5|1788|0
1629099300000|2021-08-16 07:35:00|1791|1788.5|1790.5|1788|1791|1788.5|1790.5|1788|0
1629099310000|2021-08-16 07:35:10|1791|1788.5|1791|1788.5|1791|1788.5|1791|1788.5|0
1629099320000|2021-08-16 07:35:20|1790.5|1788|1791|1789|1791|1789|1790.5|1788|41
1629099330000|2021-08-16 07:35:30|1790.5|1788.5|1791|1789|1791|1789|1790.5|1788.5|0
1629099420000|2021-08-16 07:37:00|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|1790|1788|30
1629099430000|2021-08-16 07:37:10|1790|1788|1790|1788|1790|1788|1790|1788|0
1629099450000|2021-08-16 07:37:30|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|0
1629099530000|2021-08-16 07:38:50|1791|1789|1791|1788.5|1791|1789|1790.5|1788|1
1629099560000|2021-08-16 07:39:20|1790.5|1788|1790.5|1788|1790.5|1788|1790.5|1788|0
1629099570000|2021-08-16 07:39:30|1791|1788.5|1791|1788.5|1791|1788.5|1791|1788.5|0
1629099580000|2021-08-16 07:39:40|1790.5|1788|1791|1788.5|1791|1788.5|1790.5|1788|0
1629099630000|2021-08-16 07:40:30|1790|1788|1790|1788|1790|1788|1790|1788|0
1629099650000|2021-08-16 07:40:50|1790.5|1788.5|1790|1788|1790.5|1788.5|1790|1788|0
1629099670000|2021-08-16 07:41:10|1790.5|1788.5|1790|1788|1790.5|1788.5|1790|1788|0
1629099680000|2021-08-16 07:41:20|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|0
1629099700000|2021-08-16 07:41:40|1789|1786.5|1789|1787|1789|1787|1788.5|1785.5|23
1629099710000|2021-08-16 07:41:50|1788.5|1786.5|1789|1787|1789|1787|1788.5|1786.5|0
1629099740000|2021-08-16 07:42:20|1788.5|1786.5|1788.5|1787|1788.5|1787|1788|1786.5|0
1629099750000|2021-08-16 07:42:30|1788|1786|1788.5|1786.5|1788.5|1786.5|1788|1786|1
1629099760000|2021-08-16 07:42:40|1788|1786|1788.5|1786.5|1788.5|1787|1788|1786|0
1629099780000|2021-08-16 07:43:00|1789|1787|1789|1787|1789|1787|1789|1787|0
1629099880000|2021-08-16 07:44:40|1788.5|1786.5|1788.5|1787|1788.5|1787|1788.5|1786.5|0
1629099900000|2021-08-16 07:45:00|1787.5|1785.5|1788|1786|1788.5|1786.5|1787.5|1785.5|183
1629099910000|2021-08-16 07:45:10|1788.5|1786.5|1788|1786|1788.5|1786.5|1788|1786|0
1629099930000|2021-08-16 07:45:30|1788.5|1786.5|1788.5|1786.5|1788.5|1786.5|1788.5|1786.5|0
1629099960000|2021-08-16 07:46:00|1788|1786|1788|1786|1788.5|1787|1788|1786|0
1629099970000|2021-08-16 07:46:10|1788.5|1786.5|1788|1786.5|1789.5|1788|1788|1786.5|64
1629099980000|2021-08-16 07:46:20|1789|1787|1789.5|1787.5|1789.5|1787.5|1789|1787|0
1629099990000|2021-08-16 07:46:30|1789|1787|1789|1787|1789.5|1787.5|1789|1787|0
1629100000000|2021-08-16 07:46:40|1789.5|1787.5|1788.5|1786.5|1789.5|1787.5|1788.5|1786.5|0
1629100010000|2021-08-16 07:46:50|1789|1787|1789|1787|1789|1787|1789|1787|0
1629100030000|2021-08-16 07:47:10|1788.5|1786.5|1789|1787|1789|1787|1788.5|1786.5|0
1629100060000|2021-08-16 07:47:40|1788.5|1786.5|1788|1786|1788.5|1786.5|1788|1786|1
1629100070000|2021-08-16 07:47:50|1788.5|1786.5|1788|1786.5|1788.5|1786.5|1787.5|1786|0
1629100080000|2021-08-16 07:48:00|1787.5|1786|1788|1786.5|1788|1786.5|1787.5|1786|0
1629100090000|2021-08-16 07:48:10|1787.5|1786|1788|1786|1788|1786|1787.5|1785.5|58
1629100100000|2021-08-16 07:48:20|1787.5|1785.5|1787.5|1786|1787.5|1786|1787|1785.5|0
1629100110000|2021-08-16 07:48:30|1787|1785.5|1787.5|1786|1787.5|1786|1787|1785.5|18
1629100120000|2021-08-16 07:48:40|||||||||94
1629100140000|2021-08-16 07:49:00|||||||||99
1629100170000|2021-08-16 07:49:30|||||||||15
1629100190000|2021-08-16 07:49:50|1788|1786.5|1788.5|1787|1788.5|1787.5|1788|1786|577
1629100200000|2021-08-16 07:50:00||1786.5||1787||1787||1786.5|0
1629100210000|2021-08-16 07:50:10|||||||||82
1629100230000|2021-08-16 07:50:30|||||||||4
1629100250000|2021-08-16 07:50:50|1789|1787.5|1789.5|1788|1790|1788|1789|1787|412
1629100280000|2021-08-16 07:51:20|||||||||10
1629100300000|2021-08-16 07:51:40|1789||1789||1789||1789||0
1629100310000|2021-08-16 07:51:50|1789.5|1788.5|1789.5|1788|1789.5|1789|1789.5|1788|181
1629100340000|2021-08-16 07:52:20|1789||1789.5||1789.5||1789||253
1629100470000|2021-08-16 07:54:30|1789||1789||1789||1789||0
1629100490000|2021-08-16 07:54:50|||||||||1144
1629100510000|2021-08-16 07:55:10|||||||||264
1629100560000|2021-08-16 07:56:00|||||||||38
1629100600000|2021-08-16 07:56:40|1789.5|1788.5|1789|1788|1789.5|1788.5|1789|1788|129
1629100620000|2021-08-16 07:57:00|||||||||500
1629100630000|2021-08-16 07:57:10|1788.5|1788.5|1790.5|1789|1791|1789.5|1788.5|1788|930
1629100660000|2021-08-16 07:57:40||1789.5||1789.5||1789.5||1789.5|50
1629100670000|2021-08-16 07:57:50||1789||1789||1789||1789|57
1629100690000|2021-08-16 07:58:10|1791|1789.5|1792.5|1791|1793|1791.5|1791|1789.5|622
1629100700000|2021-08-16 07:58:20|1792||1792||1792||1792||0
1629100750000|2021-08-16 07:59:10|1791.5|1791.5|1791|1789.5|1791.5|1791.5|1791|1789.5|179
1629100780000|2021-08-16 07:59:40||1790||1789.5||1790||1789.5|50
1629100830000|2021-08-16 08:00:30|1790|1789|1789.5|1787.5|1790|1789|1789.5|1787.5|563
1629100840000|2021-08-16 08:00:40|1789||1789||1789||1789||139
1629100890000|2021-08-16 08:01:30|1788.5|1787|1788|1786|1788.5|1787|1788|1786|78
1629100900000|2021-08-16 08:01:40|1787|1785.5|1787|1785|1787|1785.5|1787|1785|36
1629100910000|2021-08-16 08:01:50|1786.5||1786||1786.5||1786||0
1629100920000|2021-08-16 08:02:00|1786.5|1785.5|1787|1786|1787|1786|1786.5|1785.5|191
1629100970000|2021-08-16 08:02:50|1787.5|1786.5|1788.5|1786.5|1788.5|1786.5|1787.5|1786.5|329
1629100980000|2021-08-16 08:03:00||1787||1787||1787||1787|140
1629100990000|2021-08-16 08:03:10||1787.5||1786.5||1787.5||1786.5|1
1629101000000|2021-08-16 08:03:20|1789|1787|1791|1789.5|1791|1789.5|1789|1787|1122
1629101030000|2021-08-16 08:03:50||1790||1790||1790||1790|0
1629101040000|2021-08-16 08:04:00||1789.5||1789.5||1789.5||1789.5|0
1629101050000|2021-08-16 08:04:10|||||||||10
1629101060000|2021-08-16 08:04:20||1790||1790||1790||1790|55
1629101070000|2021-08-16 08:04:30|1791.5|1790.5|1791.5|1789.5|1791.5|1790.5|1791.5|1789.5|95
1629101090000|2021-08-16 08:04:50||1790||1789.5||1790||1789.5|0
1629101120000|2021-08-16 08:05:20|1791||1791.5||1791.5||1791||0
1629101160000|2021-08-16 08:06:00|1791|1790|1791.5|1790|1791.5|1790|1790|1790|2201
1629101170000|2021-08-16 08:06:10|1792|1790.5|1793.5|1791.5|1794|1792|1791.5|1790.5|547
1629101190000|2021-08-16 08:06:30|1793||1793||1793||1793||0
1629101230000|2021-08-16 08:07:10|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|0
1629101290000|2021-08-16 08:08:10|1794.5|1792.5|1794.5|1793|1794.5|1793.5|1794.5|1792.5|407
1629101300000|2021-08-16 08:08:20|1795|1793.5|1796.5|1794.5|1796.5|1794.5|1795|1793.5|82
1629101310000|2021-08-16 08:08:30|1796|1794|1796|1794|1796|1795|1796|1794|278
1629101350000|2021-08-16 08:09:10|1795.5|1793.5|1794.5|1793|1795.5|1793.5|1794.5|1793|189
1629101360000|2021-08-16 08:09:20|1794|1792|1794|1791.5|1794|1792|1793.5|1791.5|220
1629101380000|2021-08-16 08:09:40|1793.5||1793.5||1793.5||1793.5||0
1629101540000|2021-08-16 08:12:20||1792||1791.5||1792||1791.5|1
1629101560000|2021-08-16 08:12:40|||||||||12
1629101580000|2021-08-16 08:13:00|||||||||71
1629101600000|2021-08-16 08:13:20||1792||1792||1792||1792|0
1629101610000|2021-08-16 08:13:30|1793|1791.5|1792.5|1791.5|1793|1791.5|1792.5|1791.5|90
1629101640000|2021-08-16 08:14:00|1792|1791|1792.5|1790.5|1792.5|1791|1791|1789.5|1531
1629101700000|2021-08-16 08:15:00|1793|1791|1794|1793|1794|1793|1793|1791|555
1629101710000|2021-08-16 08:15:10|1795|1793.5|1796|1794.5|1796|1794.5|1794|1793.5|264
1629101740000|2021-08-16 08:15:40|1796.5|1795|1796|1795|1799.5|1797|1796|1795|1721
1629101750000|2021-08-16 08:15:50|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|94
1629101800000|2021-08-16 08:16:40|1795|1795|1794.5|1793.5|1795.5|1795|1794.5|1793.5|316
1629101810000|2021-08-16 08:16:50|1794|1793|1794|1793|1794|1793|1794|1793|6
1629101830000|2021-08-16 08:17:10|||||||||250
1629101840000|2021-08-16 08:17:20|1794.5||1795||1795||1794.5||0
1629101910000|2021-08-16 08:18:30|||||||||100
1629101940000|2021-08-16 08:19:00||1793.5||1793.5||1793.5||1793.5|0
1629101960000|2021-08-16 08:19:20|1794.5|1793|1794.5|1793|1794.5|1794.5|1794.5|1793|9
1629101970000|2021-08-16 08:19:30|1795|1793.5|1796|1794|1796|1794|1794.5|1793.5|245
1629101990000|2021-08-16 08:19:50|1795.5||1795.5||1795.5||1795||0
1629102000000|2021-08-16 08:20:00||1793.5||1794||1794||1793.5|0
1629102010000|2021-08-16 08:20:10|1795||1795||1795.5||1795||0
1629102020000|2021-08-16 08:20:20|1795.5||1795.5||1795.5||1795.5||0
1629102040000|2021-08-16 08:20:40|||||||||207
1629102060000|2021-08-16 08:21:00|1796|1794.5|1796|1794|1796|1794.5|1795.5|1794|0
1629102070000|2021-08-16 08:21:10|1795.5||1795.5||1795.5||1795.5||0
1629102120000|2021-08-16 08:22:00|||||||||140
1629102150000|2021-08-16 08:22:30|1795||1795||1795||1795||0
1629102160000|2021-08-16 08:22:40|1794.5|1793|1794|1792.5|1794.5|1793|1794|1792.5|479
1629102190000|2021-08-16 08:23:10|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|27
1629102240000|2021-08-16 08:24:00|1793|1791.5|1793.5|1791.5|1793.5|1791.5|1793|1791.5|54
1629102270000|2021-08-16 08:24:30||1792||1791.5||1792||1791.5|0
1629102280000|2021-08-16 08:24:40|1793|1791|1791.5|1789.5|1793|1791|1791.5|1789.5|1835
1629102300000|2021-08-16 08:25:00|1792.5|1790|1793|1791.5|1793|1792|1792.5|1790|1433
1629102310000|2021-08-16 08:25:10|1793.5|1792|1794|1792.5|1795.5|1793.5|1793.5|1792|978
1629102330000|2021-08-16 08:25:30|1793.5|1792|1793.5|1791.5|1793.5|1792|1793.5|1791.5|0
1629102340000|2021-08-16 08:25:40|1794|1792|1793.5|1792|1794|1792|1793.5|1792|0
1629102350000|2021-08-16 08:25:50|||||||||270
1629102370000|2021-08-16 08:26:10|1794|1792.5|1794|1792|1794|1792.5|1794|1792|0
1629102420000|2021-08-16 08:27:00|1795|1792.5|1795|1794|1795|1794|1795|1792.5|393
1629102430000|2021-08-16 08:27:10|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|137
1629102490000|2021-08-16 08:28:10||1793.5||1793.5||1793.5||1793.5|0
1629102500000|2021-08-16 08:28:20|1795|1794|1795.5|1794|1796|1794.5|1794.5|1794|121
1629102570000|2021-08-16 08:29:30|1795|1793.5|1795|1793.5|1795|1793.5|1795|1793.5|1
1629102580000|2021-08-16 08:29:40|1795.5||1795.5||1795.5||1795.5||0
1629102600000|2021-08-16 08:30:00|1795||1794.5||1795||1794.5||0
1629102620000|2021-08-16 08:30:20|1794|1793|1793.5|1792|1794|1793.5|1793.5|1791.5|415
1629102640000|2021-08-16 08:30:40|||||||||1
1629102680000|2021-08-16 08:31:20|1793|1791.5|1792.5|1791|1793|1791.5|1792.5|1791|184
1629102690000|2021-08-16 08:31:30|1791.5|1790.5|1791.5|1789.5|1791.5|1790.5|1791|1789.5|988
1629102700000|2021-08-16 08:31:40|1791||1791||1791||1791||0
1629102720000|2021-08-16 08:32:00|1790.5|1788.5|1790|1788.5|1790.5|1788.5|1789.5|1788.5|712
1629102730000|2021-08-16 08:32:10|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|0
1629102740000|2021-08-16 08:32:20|1790|1788.5|1790|1788.5|1790|1788.5|1790|1788.5|0
1629102780000|2021-08-16 08:33:00|1790.5|1789|1790.5|1788.5|1790.5|1789.5|1790|1788.5|413
1629102830000|2021-08-16 08:33:50|1790||1790||1790.5||1790||127
1629102860000|2021-08-16 08:34:20|1790.5||1790.5||1790.5||1790.5||0
1629102870000|2021-08-16 08:34:30||1789||1789.5||1789.5||1789|0
1629102920000|2021-08-16 08:35:20|1790|1789|1790|1789|1790.5|1789|1790|1789|133
1629102940000|2021-08-16 08:35:40|||||||||1634
1629102950000|2021-08-16 08:35:50|1789.5|1788.5|1788|1786.5|1789.5|1788.5|1788|1786.5|391
1629102960000|2021-08-16 08:36:00|1787.5|1786|1788|1786.5|1788|1786.5|1787|1785|1050
1629102980000|2021-08-16 08:36:20|1788.5|1787|1788.5|1787.5|1788.5|1787.5|1788.5|1787|449
1629103020000|2021-08-16 08:37:00|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1788|308
1629103040000|2021-08-16 08:37:20|1790|1789|1792.5|1791|1792.5|1791|1790|1789|857
1629103070000|2021-08-16 08:37:50|1793|1791.5|1794.5|1792|1794.5|1792|1793|1791.5|196
1629103090000|2021-08-16 08:38:10||1792.5||1793||1793||1792.5|0
1629103100000|2021-08-16 08:38:20|||||||||148
1629103120000|2021-08-16 08:38:40||1793.5||1793.5||1793.5||1793.5|0
1629103130000|2021-08-16 08:38:50||1793||1793||1793||1793|0
1629103160000|2021-08-16 08:39:20|||||||||8
1629103190000|2021-08-16 08:39:50|1794|1792.5|1793.5|1791.5|1794|1792.5|1793|1791.5|663
1629103270000|2021-08-16 08:41:10|1793|1791|1792|1790|1793|1791|1791.5|1789|381
1629103290000|2021-08-16 08:41:30|1791.5|1789.5|1791.5|1789.5|1791.5|1789.5|1791.5|1789.5|0
1629103380000|2021-08-16 08:43:00|||||||||77
1629103410000|2021-08-16 08:43:30|||||||||250
1629103460000|2021-08-16 08:44:20|||||||||13
1629103500000|2021-08-16 08:45:00|1791||1791||1791||1791||5
1629103510000|2021-08-16 08:45:10|||||||||258
1629103540000|2021-08-16 08:45:40||1789||1789||1789||1789|0
1629103580000|2021-08-16 08:46:20||1789.5||1789.5||1789.5||1789.5|0
1629103600000|2021-08-16 08:46:40|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|45
1629103690000|2021-08-16 08:48:10|1790||1790||1790||1790||0
1629103710000|2021-08-16 08:48:30|||||||||53
1629103730000|2021-08-16 08:48:50|1789.5|1789.5|1791.5|1790.5|1791.5|1790.5|1789.5|1789.5|998
1629103740000|2021-08-16 08:49:00|1792|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791|236
1629103750000|2021-08-16 08:49:10||1791||1791||1791||1791|0
1629103770000|2021-08-16 08:49:30|1792|1790.5|1792.5|1790.5|1792.5|1790.5|1792|1790.5|0
1629103810000|2021-08-16 08:50:10|1792||1792.5||1792.5||1792||0
1629103880000|2021-08-16 08:51:20|1791.5|1790|1791.5|1790|1791.5|1790|1791|1789.5|1110
1629103890000|2021-08-16 08:51:30|1791||1791.5||1791.5||1791||0
1629103910000|2021-08-16 08:51:50||1790.5||1790.5||1790.5||1790.5|0
1629103940000|2021-08-16 08:52:20|1791|1790|1791|1790|1791|1790|1791|1790|1
1629103950000|2021-08-16 08:52:30|1790.5|1789|1789.5|1787.5|1790.5|1789|1789.5|1787.5|385
1629103970000|2021-08-16 08:52:50||1788||1788||1788||1788|0
1629104000000|2021-08-16 08:53:20|1789||1789||1789||1789||0
1629104060000|2021-08-16 08:54:20|1788.5|1787.5|1787.5|1786|1789|1787.5|1787.5|1786|238
1629104070000|2021-08-16 08:54:30|1787|1785.5|1786.5|1785|1787|1785.5|1786.5|1785|27
1629104080000|2021-08-16 08:54:40|1786|1784.5|1786|1784|1786.5|1784.5|1786|1784|0
1629104090000|2021-08-16 08:54:50|1785|1783.5|1786|1784|1786|1784|1785|1783.5|7
1629104100000|2021-08-16 08:55:00|1785.5|1783.5|1786|1783.5|1786|1783.5|1785.5|1783|0
1629104110000|2021-08-16 08:55:10|1785.5|1783|1786|1784|1786|1784|1785|1783|0
1629104120000|2021-08-16 08:55:20|1785.5||1785.5||1785.5||1785.5||0
1629104150000|2021-08-16 08:55:50|||||||||58
1629104200000|2021-08-16 08:56:40|||||||||3
1629104230000|2021-08-16 08:57:10|1785|1784.5|1785|1784|1785.5|1784.5|1785|1784|22
1629104240000|2021-08-16 08:57:20|||||||||1290
1629104270000|2021-08-16 08:57:50||1784.5||1784.5||1784.5||1784.5|0
1629104290000|2021-08-16 08:58:10|1785.5|1784|1786|1785|1786.5|1785.5|1785.5|1784|1881
1629104310000|2021-08-16 08:58:30|1785.5|1785.5|1786|1785|1786|1785.5|1785.5|1785|153
1629104350000|2021-08-16 08:59:10|||||||||49
1629104370000|2021-08-16 08:59:30|||||||||150
1629104430000|2021-08-16 09:00:30|||||||||59
1629104510000|2021-08-16 09:01:50|||||||||44
1629104520000|2021-08-16 09:02:00|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1783.5|661
1629104530000|2021-08-16 09:02:10|1784.5||1784.5||1784.5||1784.5||0
1629104550000|2021-08-16 09:02:30|1784|1782.5|1783.5|1781.5|1784.5|1783.5|1783.5|1781.5|82
1629104560000|2021-08-16 09:02:40|1784|1782|1783.5|1782|1784|1782.5|1783.5|1782|266
1629104570000|2021-08-16 09:02:50||1781.5||1781.5||1781.5||1781.5|1
1629104580000|2021-08-16 09:03:00|1783||1783||1783.5||1783||0
1629104590000|2021-08-16 09:03:10|1783.5|1782|1784.5|1783.5|1785|1783.5|1783.5|1782|758
1629104640000|2021-08-16 09:04:00||1783||1783||1783||1783|81
1629104650000|2021-08-16 09:04:10|1785|1783.5|1785.5|1783.5|1786|1784.5|1785|1783.5|1199
1629104660000|2021-08-16 09:04:20|1786|1784|1786|1785|1786|1785|1786|1784|84
1629104740000|2021-08-16 09:05:40|1785|1784.5|1785.5|1784|1786|1784.5|1784.5|1784|1444
1629104750000|2021-08-16 09:05:50||1784.5||1784||1784.5||1784|0
1629104760000|2021-08-16 09:06:00|||||||||5
1629104810000|2021-08-16 09:06:50|1785||1785||1785||1785||0
1629104830000|2021-08-16 09:07:10|||||||||1
1629104870000|2021-08-16 09:07:50|||||||||2
1629104880000|2021-08-16 09:08:00|1784.5|1784.5|1785|1784.5|1785|1784.5|1784.5|1784.5|255
1629104900000|2021-08-16 09:08:20|1785.5|1785|1787|1785.5|1787|1785.5|1785.5|1785|1180
1629104920000|2021-08-16 09:08:40|1786.5|1785|1785.5|1784.5|1786.5|1785|1785.5|1784.5|29
1629104950000|2021-08-16 09:09:10|||||||||44
1629104990000|2021-08-16 09:09:50|1786|1785|1787.5|1786.5|1787.5|1787|1786|1785|886
1629105000000|2021-08-16 09:10:00|1788||1788||1788||1788||0
1629105020000|2021-08-16 09:10:20|1787.5|1787|1786.5|1785.5|1787.5|1787|1786.5|1785.5|335
1629105030000|2021-08-16 09:10:30||1785||1785.5||1785.5||1785|0
1629105070000|2021-08-16 09:11:10|||||||||3
1629105090000|2021-08-16 09:11:30|1786|1785|1786|1784.5|1786|1785|1786|1784.5|101
1629105130000|2021-08-16 09:12:10|1785.5|1785.5|1786|1784.5|1786|1785.5|1785.5|1784.5|280
1629105140000|2021-08-16 09:12:20|1785.5|1784|1785|1783.5|1785.5|1784|1785|1783|183
1629105170000|2021-08-16 09:12:50|1785.5|1784|1786|1784.5|1786|1784.5|1785.5|1784|103
1629105180000|2021-08-16 09:13:00|||||||||855
1629105240000|2021-08-16 09:14:00|1785.5||1785.5||1785.5||1785.5||0
1629105250000|2021-08-16 09:14:10|||||||||2
1629105280000|2021-08-16 09:14:40|||||||||1
1629105300000|2021-08-16 09:15:00|||||||||47
1629105350000|2021-08-16 09:15:50|1786|1785|1786|1785|1786|1785|1786|1785|247
1629105360000|2021-08-16 09:16:00|1786.5|1785.5|1787.5|1786|1787.5|1786|1786.5|1785.5|143
1629105480000|2021-08-16 09:18:00|||||||||15
1629105510000|2021-08-16 09:18:30||1786.5||1786||1786.5||1786|0
1629105530000|2021-08-16 09:18:50||1786.5||1786.5||1786.5||1786.5|437
1629105550000|2021-08-16 09:19:10|||||||||437
1629105560000|2021-08-16 09:19:20|1787|1786|1786|1785|1787|1786|1786|1784.5|652
1629105590000|2021-08-16 09:19:50|||||||||240
1629105600000|2021-08-16 09:20:00|||||||||2
1629105610000|2021-08-16 09:20:10|||||||||52334
1629105640000|2021-08-16 09:20:40|||||||||25
1629105740000|2021-08-16 09:22:20|||||||||39
1629105770000|2021-08-16 09:22:50|1785.5||1785.5||1786||1785.5||338
1629105780000|2021-08-16 09:23:00||1784.5||1784||1784.5||1784|24
1629105810000|2021-08-16 09:23:30|1786|1784.5|1786|1785|1786|1785|1786|1784.5|457
1629105820000|2021-08-16 09:23:40|||||||||92
1629105830000|2021-08-16 09:23:50|1786.5|1785.5|1787.5|1786|1787.5|1786|1786.5|1785.5|924
1629105840000|2021-08-16 09:24:00|1787||1787.5||1787.5||1787||0
1629105870000|2021-08-16 09:24:30|1787|1786.5|1787|1786|1787|1786.5|1787|1786|798
1629105880000|2021-08-16 09:24:40|1786.5|1786.5|1786.5|1786|1786.5|1786.5|1786.5|1786|46
1629105900000|2021-08-16 09:25:00|1786|1785.5|1786|1784.5|1786|1785.5|1786|1784.5|353
1629105930000|2021-08-16 09:25:30|1785.5||1786||1786||1785.5||0
1629105980000|2021-08-16 09:26:20|1786.5|1785|1787.5|1786|1787.5|1787|1786.5|1784.5|1888
1629106030000|2021-08-16 09:27:10|1787||1787.5||1787.5||1787||0
1629106090000|2021-08-16 09:28:10|1787||1787.5||1787.5||1787||58
1629106170000|2021-08-16 09:29:30||1786.5||1786.5||1786.5||1786.5|0
1629106180000|2021-08-16 09:29:40||1786||1786||1786.5||1786|0
1629106200000|2021-08-16 09:30:00||1786.5||1786.5||1786.5||1786.5|0
1629106260000|2021-08-16 09:31:00|1787||1787||1787||1787||36
1629106420000|2021-08-16 09:33:40|1786.5|1786|1785|1783.5|1786.5|1786|1785|1783.5|440
1629106430000|2021-08-16 09:33:50||1784||1784||1784||1784|0
1629106440000|2021-08-16 09:34:00|1784.5||1785||1785||1784.5||0
1629106460000|2021-08-16 09:34:20|||||||||28
1629106470000|2021-08-16 09:34:30|1785.5|1784.5|1786|1785|1786|1785|1785.5|1784.5|584
1629106490000|2021-08-16 09:34:50|1786.5|1784.5|1785.5|1784.5|1786.5|1784.5|1785|1784|4188
1629106510000|2021-08-16 09:35:10||1784||1784.5||1784.5||1784|0
1629106560000|2021-08-16 09:36:00|1785||1785||1785||1785||0
1629106590000|2021-08-16 09:36:30|||||||||243
1629106620000|2021-08-16 09:37:00|1785.5|1785|1785|1784.5|1785.5|1785|1785|1784.5|354
1629106670000|2021-08-16 09:37:50|||||||||30
1629106680000|2021-08-16 09:38:00||1784||1784||1784||1784|130
1629106830000|2021-08-16 09:40:30|1784.5|1783.5|1784.5|1783.5|1785|1783.5|1784.5|1783.5|29
1629106840000|2021-08-16 09:40:40|1784||1784.5||1784.5||1784||5
1629106910000|2021-08-16 09:41:50|1785|1784|1785|1784|1785|1784|1785|1784|466
1629106970000|2021-08-16 09:42:50|||||||||167
1629107040000|2021-08-16 09:44:00|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|0
1629107070000|2021-08-16 09:44:30|||||||||400
1629107080000|2021-08-16 09:44:40|||||||||276
1629107090000|2021-08-16 09:44:50|1785|1784|1785|1784|1785|1784|1785|1784|456
1629107110000|2021-08-16 09:45:10|||||||||56
1629107170000|2021-08-16 09:46:10|1785.5|1784.5|1786.5|1785|1786.5|1785.5|1785.5|1784|1273
1629107180000|2021-08-16 09:46:20|1787|1785.5|1787.5|1786|1787.5|1786|1787|1785.5|154
1629107190000|2021-08-16 09:46:30|1787|1785.5|1787|1786|1787.5|1786|1787|1785.5|0
1629107200000|2021-08-16 09:46:40||1785.5||1785.5||1785.5||1785.5|0
1629107220000|2021-08-16 09:47:00||1785||1785||1785||1785|0
1629107250000|2021-08-16 09:47:30||1785.5||1785.5||1785.5||1785.5|0
1629107320000|2021-08-16 09:48:40|1786.5|1785|1787|1785.5|1787|1785.5|1786.5|1785|26
1629107340000|2021-08-16 09:49:00|||||||||134
1629107390000|2021-08-16 09:49:50|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|0
1629107400000|2021-08-16 09:50:00|1786||1786||1786||1786||0
1629107530000|2021-08-16 09:52:10|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|219
1629107590000|2021-08-16 09:53:10|1787|1786|1787.5|1786.5|1787.5|1787|1787|1786|344
1629107600000|2021-08-16 09:53:20|||||||||115
1629107660000|2021-08-16 09:54:20|||||||||149
1629107680000|2021-08-16 09:54:40|1788|1787|1789|1788|1789.5|1788|1788|1786.5|88
1629107690000|2021-08-16 09:54:50|1788.5||1788.5||1788.5||1788.5||0
1629107700000|2021-08-16 09:55:00|1788|1787.5|1786.5|1785.5|1788|1787.5|1786.5|1785.5|1560
1629107840000|2021-08-16 09:57:20|1786|1785|1786|1785|1786|1785|1786|1785|159
1629107860000|2021-08-16 09:57:40|1786.5|1785.5|1787.5|1786.5|1787.5|1786.5|1786.5|1785.5|527
1629108030000|2021-08-16 10:00:30|1787|1786|1787|1786|1787|1786|1786.5|1786|120
1629108040000|2021-08-16 10:00:40|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|132
1629108050000|2021-08-16 10:00:50|||||||||45
1629108070000|2021-08-16 10:01:10|||||||||138
1629108130000|2021-08-16 10:02:10|||||||||1000
1629108160000|2021-08-16 10:02:40|||||||||2
1629108180000|2021-08-16 10:03:00|||||||||5
1629108230000|2021-08-16 10:03:50|||||||||185
1629108240000|2021-08-16 10:04:00|1787||1787.5||1787.5||1787||126
1629108260000|2021-08-16 10:04:20|||||||||83
1629108300000|2021-08-16 10:05:00|1787||1787.5||1787.5||1787||25
1629108310000|2021-08-16 10:05:10|1788|1787|1788.5|1787.5|1788.5|1787.5|1788|1786.5|622
1629108350000|2021-08-16 10:05:50|||||||||190
1629108380000|2021-08-16 10:06:20|||||||||27
1629108410000|2021-08-16 10:06:50|1788|1787|1787|1786|1788|1787|1786.5|1785.5|1130
1629108420000|2021-08-16 10:07:00|1786.5|1785.5|1786|1785|1786.5|1785.5|1785|1784|783
1629108440000|2021-08-16 10:07:20|||||||||44
1629108480000|2021-08-16 10:08:00|||||||||51
1629108490000|2021-08-16 10:08:10|1785.5|1784|1785|1784|1785.5|1784.5|1785|1784|313
1629108510000|2021-08-16 10:08:30|1784.5|1783.5|1784|1783.5|1784.5|1783.5|1784|1783.5|124
1629108520000|2021-08-16 10:08:40|1783.5|1782.5|1784|1782.5|1784|1782.5|1783.5|1782.5|225
1629108530000|2021-08-16 10:08:50|1783.5|1783|1784|1783|1784|1783.5|1783.5|1783|141
1629108540000|2021-08-16 10:09:00||1782.5||1782.5||1782.5||1782.5|54
1629108590000|2021-08-16 10:09:50||1783||1783||1783||1783|0
1629108600000|2021-08-16 10:10:00||1782.5||1782.5||1782.5||1782.5|0
1629108640000|2021-08-16 10:10:40|1783.5|1783|1782.5|1781|1783.5|1783|1782.5|1781|131
1629108650000|2021-08-16 10:10:50|1782||1782||1782||1782||141
1629108680000|2021-08-16 10:11:20|1781.5|1780.5|1781|1779|1782|1780.5|1780.5|1778.5|114
1629108690000|2021-08-16 10:11:30|1780.5||1780.5||1780.5||1780.5||0
1629108710000|2021-08-16 10:11:50|1780|1778.5|1780|1778.5|1780|1778.5|1779.5|1778|36
1629108740000|2021-08-16 10:12:20|1779.5||1779.5||1780||1779.5||43
1629108770000|2021-08-16 10:12:50|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|21
1629108780000|2021-08-16 10:13:00|1778.5|1777|1779|1778|1779|1778|1778.5|1776.5|170
1629108790000|2021-08-16 10:13:10|1779.5|1778.5|1782|1780|1782|1780|1779.5|1778.5|1163
1629108810000|2021-08-16 10:13:30|1781.5|1779.5|1780.5|1779|1781.5|1779.5|1780.5|1779|277
1629108820000|2021-08-16 10:13:40|1780||1780||1780||1780||0
1629108860000|2021-08-16 10:14:20|1780.5|1779.5|1781|1779.5|1781|1779.5|1780|1779.5|270
1629108870000|2021-08-16 10:14:30|1780.5|1779|1780.5|1779|1781|1779.5|1780.5|1779|0
1629108880000|2021-08-16 10:14:40|1780||1780||1780||1780||1
1629108900000|2021-08-16 10:15:00|1779.5|1778.5|1778|1777|1780|1778.5|1778|1777|693
1629108940000|2021-08-16 10:15:40|1777.5|1776.5|1777|1775|1777.5|1776.5|1776.5|1774.5|101
1629108950000|2021-08-16 10:15:50|1776.5|1774.5|1777|1775|1777|1775|1776.5|1774.5|0
1629109000000|2021-08-16 10:16:40|1776.5|1774.5|1776|1774|1776.5|1774.5|1776|1774|0
1629109030000|2021-08-16 10:17:10|1775|1775|1776|1774|1776|1775|1775|1774|31
1629109040000|2021-08-16 10:17:20|||||||||475
1629109050000|2021-08-16 10:17:30||1774.5||1774.5||1774.5||1774.5|0
1629109060000|2021-08-16 10:17:40|1775.5|1774|1774|1772|1775.5|1774|1773.5|1771.5|151
1629109080000|2021-08-16 10:18:00|1774.5|1772.5|1776|1774|1776|1775|1774.5|1772.5|2881
1629109090000|2021-08-16 10:18:10|||||||||185
1629109100000|2021-08-16 10:18:20|1775.5|1774.5|1776|1774.5|1776|1774.5|1775.5|1774.5|125
1629109120000|2021-08-16 10:18:40|1776.5|1775|1776.5|1775|1776.5|1775|1776|1775|1387
1629109170000|2021-08-16 10:19:30|1776||1776||1776||1776||3
1629109180000|2021-08-16 10:19:40|1776.5|1775.5|1776.5|1775|1776.5|1775.5|1776.5|1775|281
1629109270000|2021-08-16 10:21:10|1776||1776.5||1776.5||1776||0
1629109340000|2021-08-16 10:22:20||1775.5||1775.5||1775.5||1775.5|178
1629109370000|2021-08-16 10:22:50|1776|1775|1776|1775|1776|1775|1776|1775|260
1629109380000|2021-08-16 10:23:00|1776.5||1776||1776.5||1776||31
1629109430000|2021-08-16 10:23:50|||||||||3
1629109440000|2021-08-16 10:24:00|1775.5||1775.5||1776||1775.5||350
1629109450000|2021-08-16 10:24:10|1776||1776||1776||1776||207
1629109500000|2021-08-16 10:25:00|1776.5|1775.5|1776.5|1775|1776.5|1775.5|1776|1775|333
1629109530000|2021-08-16 10:25:30||1775.5||1775.5||1775.5||1775.5|0
1629109540000|2021-08-16 10:25:40||1775||1775||1775||1775|0
1629109550000|2021-08-16 10:25:50||1775.5||1775.5||1775.5||1775.5|0
1629109590000|2021-08-16 10:26:30|1776|1776|1776|1775.5|1776|1776|1776|1775.5|2
1629109600000|2021-08-16 10:26:40||1775||1775||1775||1775|52
1629109660000|2021-08-16 10:27:40|1776.5|1775.5|1777.5|1777|1778|1777|1776|1775.5|815
1629109670000|2021-08-16 10:27:50|1778|1777.5|1778.5|1777.5|1778.5|1778|1778|1777.5|80
1629109680000|2021-08-16 10:28:00||1777||1777||1777||1777|162
1629109690000|2021-08-16 10:28:10|1779||1778.5||1779||1778.5||0
1629109700000|2021-08-16 10:28:20|1779|1778|1779.5|1778|1779.5|1778.5|1778.5|1778|322
1629109720000|2021-08-16 10:28:40||1778.5||1778.5||1778.5||1778.5|0
1629109730000|2021-08-16 10:28:50||1779||1779||1779||1779|0
1629109740000|2021-08-16 10:29:00|1779|1778.5|1779|1778.5|1779|1778.5|1779|1778.5|11
1629109770000|2021-08-16 10:29:30|1779.5|1779|1779.5|1779|1779.5|1779|1779.5|1779|388
1629109800000|2021-08-16 10:30:00|1779|1778.5|1778|1776|1779|1778.5|1777|1775|927
1629109840000|2021-08-16 10:30:40|1777.5||1777.5||1777.5||1777.5||0
1629109850000|2021-08-16 10:30:50|||||||||55
1629109860000|2021-08-16 10:31:00|1777|1775.5|1776.5|1775.5|1777|1775.5|1776.5|1775.5|119
1629109890000|2021-08-16 10:31:30|1776|1775|1775.5|1774|1776|1775|1775.5|1774|137
1629109920000|2021-08-16 10:32:00||1775||1775||1775||1775|0
1629109930000|2021-08-16 10:32:10|1775|1774|1775|1774|1775|1774|1775|1774|56
1629109990000|2021-08-16 10:33:10|1774.5|1773.5|1775|1773.5|1775|1773.5|1774.5|1773|114
1629110010000|2021-08-16 10:33:30|1774.5||1774.5||1774.5||1774.5||44
1629110050000|2021-08-16 10:34:10|1774|1773|1774|1772.5|1774|1773|1774|1772.5|74
1629110090000|2021-08-16 10:34:50|1774.5|1773|1776|1775|1776.5|1775.5|1774.5|1773|2591
1629110100000|2021-08-16 10:35:00|1775.5|1774.5|1776|1774.5|1776|1774.5|1775.5|1774.5|47
1629110110000|2021-08-16 10:35:10|||||||||362
1629110150000|2021-08-16 10:35:50||1775||1775||1775||1775|0
1629110170000|2021-08-16 10:36:10|||||||||29
1629110230000|2021-08-16 10:37:10|||||||||621
1629110260000|2021-08-16 10:37:40|1776.5|1775.5|1778.5|1777|1778.5|1777.5|1776.5|1775.5|944
1629110270000|2021-08-16 10:37:50|1778|1777.5|1777.5|1776|1778|1777.5|1777.5|1776|278
1629110290000|2021-08-16 10:38:10|1777||1777.5||1777.5||1777||0
1629110330000|2021-08-16 10:38:50|1777||1777||1777||1777||0
1629110350000|2021-08-16 10:39:10|1776.5|1775.5|1778|1777|1778|1777|1776.5|1775.5|2059
1629110360000|2021-08-16 10:39:20|1778.5|1777.5|1780|1778.5|1780|1778.5|1778.5|1777.5|303
1629110370000|2021-08-16 10:39:30|1780.5||1780.5||1780.5||1780.5||0
1629110380000|2021-08-16 10:39:40||1779||1779||1779||1778.5|1248
1629110440000|2021-08-16 10:40:40|1780|1779.5|1780|1779|1780|1779.5|1780|1779|225
1629110450000|2021-08-16 10:40:50|1780.5|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|207
1629110460000|2021-08-16 10:41:00|||||||||125
1629110500000|2021-08-16 10:41:40|1780.5||1780.5||1781||1780.5||8
1629110560000|2021-08-16 10:42:40|1781|1780|1781|1780|1781|1780|1781|1780|418
1629110570000|2021-08-16 10:42:50|||||||||35
1629110690000|2021-08-16 10:44:50|1780.5||1780.5||1780.5||1780.5||6
1629110730000|2021-08-16 10:45:30|1781|1780.5|1782|1780.5|1782|1780.5|1781|1780.5|528
1629110750000|2021-08-16 10:45:50||1781||1781||1781||1781|0
1629110760000|2021-08-16 10:46:00|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|7
1629110770000|2021-08-16 10:46:10|||||||||29
1629110780000|2021-08-16 10:46:20|1781|1780|1781|1780|1781|1780|1780|1779.5|636
1629110820000|2021-08-16 10:47:00|1780.5|1779.5|1780.5|1780|1780.5|1780|1780.5|1779.5|149
1629110850000|2021-08-16 10:47:30|1780|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779.5|153
1629110880000|2021-08-16 10:48:00|||||||||192
1629110910000|2021-08-16 10:48:30|1781|1780|1781|1780|1781|1780|1781|1780|106
1629110930000|2021-08-16 10:48:50|1782|1780.5|1782|1781|1782|1781|1782|1780.5|125
1629110940000|2021-08-16 10:49:00|||||||||2
1629110950000|2021-08-16 10:49:10||1781.5||1781.5||1781.5||1781|47
1629110960000|2021-08-16 10:49:20|||||||||5
1629110970000|2021-08-16 10:49:30|1781.5|1781|1781.5|1780.5|1781.5|1781|1781.5|1780.5|25
1629110980000|2021-08-16 10:49:40|1782|1781|1782|1780.5|1782|1781|1782|1780.5|0
1629111070000|2021-08-16 10:51:10|||||||||21
1629111080000|2021-08-16 10:51:20|1781.5|1781.5|1781.5|1780.5|1781.5|1781.5|1781.5|1780.5|21
1629111120000|2021-08-16 10:52:00|1781|1780|1780|1779.5|1781|1780|1780|1779|187
1629111130000|2021-08-16 10:52:10||1779||1779||1779||1779|38
1629111140000|2021-08-16 10:52:20|1780.5|1779.5|1781.5|1781|1782|1781|1780.5|1779.5|2041
1629111150000|2021-08-16 10:52:30||1780.5||1781||1781||1780.5|97
1629111170000|2021-08-16 10:52:50|1781|1780.5|1781|1780|1781|1780.5|1781|1780|601
1629111180000|2021-08-16 10:53:00|1780.5|1779.5|1780|1778|1780.5|1779.5|1780|1778|455
1629111190000|2021-08-16 10:53:10|1779.5|1778.5|1779|1777|1779.5|1778.5|1779|1777|7
1629111200000|2021-08-16 10:53:20|1779.5|1777.5|1780.5|1778.5|1781|1780|1779.5|1777|4269
1629111210000|2021-08-16 10:53:30||1779.5||1780||1780||1779.5|545
1629111230000|2021-08-16 10:53:50||1779.5||1779.5||1779.5||1779.5|634
1629111240000|2021-08-16 10:54:00|1781|1780|1782|1780.5|1782|1781.5|1780.5|1779.5|1106
1629111250000|2021-08-16 10:54:10|1782.5|1781|1783|1781.5|1783|1782|1782.5|1781|589
1629111260000|2021-08-16 10:54:20|1784|1782|1783.5|1782|1784|1783|1783|1781.5|392
1629111270000|2021-08-16 10:54:30|1784|1783|1784|1783|1784|1783|1784|1783|10
1629111320000|2021-08-16 10:55:20|1783.5|1782|1783.5|1782|1783.5|1782|1783.5|1782|460
1629111330000|2021-08-16 10:55:30|1784|1782.5|1784|1782.5|1784|1782.5|1784|1782.5|123
1629111360000|2021-08-16 10:56:00|1783.5|1783|1783.5|1783|1785|1783.5|1783|1782|1805
1629111370000|2021-08-16 10:56:10|1784||1784||1784||1783.5||242
1629111380000|2021-08-16 10:56:20|1785|1783.5|1785.5|1784.5|1785.5|1784.5|1784|1783.5|989
1629111390000|2021-08-16 10:56:30|1786|1785|1785.5|1784.5|1786|1785|1785.5|1784.5|143
1629111400000|2021-08-16 10:56:40|1786||1786||1786||1786||0
1629111410000|2021-08-16 10:56:50|1785.5|1784|1784|1783|1785.5|1784|1784|1783|570
1629111420000|2021-08-16 10:57:00|1784.5||1784.5||1784.5||1784||179
1629111430000|2021-08-16 10:57:10|1785|1783.5|1786|1785|1786|1785|1784.5|1783.5|421
1629111440000|2021-08-16 10:57:20|1785.5|1784.5|1785|1783.5|1785.5|1784.5|1785|1783.5|402
1629111450000|2021-08-16 10:57:30|1785.5|1784|1786|1784.5|1786|1784.5|1785|1783.5|454
1629111460000|2021-08-16 10:57:40|||||||||54
1629111470000|2021-08-16 10:57:50|1785.5|1785|1786|1785|1786|1785|1785.5|1785|333
1629111480000|2021-08-16 10:58:00|1786.5|1785.5|1786|1785|1787|1785.5|1786|1785|653
1629111490000|2021-08-16 10:58:10|1785.5|1784.5|1785|1783.5|1785.5|1784.5|1785|1783.5|960
1629111500000|2021-08-16 10:58:20|1785.5|1784|1786.5|1785|1786.5|1785|1785.5|1784|327
1629111510000|2021-08-16 10:58:30|1787|1785.5|1787|1785.5|1787|1786|1787|1785.5|192
1629111520000|2021-08-16 10:58:40||1786||1786||1786||1786|0
1629111530000|2021-08-16 10:58:50|1786.5|1785.5|1787|1785.5|1787|1785.5|1786.5|1785.5|515
1629111540000|2021-08-16 10:59:00||1786||1786||1786||1786|158
1629111550000|2021-08-16 10:59:10|1786.5|1785.5|1786.5|1785.5|1787|1785.5|1786.5|1785.5|531
1629111560000|2021-08-16 10:59:20|1786|1785|1785.5|1785|1786|1785|1784.5|1783.5|1186
1629111570000|2021-08-16 10:59:30|1786|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785|534
1629111580000|2021-08-16 10:59:40|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|593
1629111590000|2021-08-16 10:59:50|1786|1785|1785.5|1784.5|1786.5|1785|1785|1784.5|982
1629111600000|2021-08-16 11:00:00|1785|1784|1785|1784|1785.5|1784|1785|1784|481
1629111610000|2021-08-16 11:00:10|1784.5|1783.5|1784|1783|1785|1783.5|1784|1783|835
1629111620000|2021-08-16 11:00:20|1784.5|1782.5|1785|1784|1785|1784|1784.5|1782.5|740
1629111630000|2021-08-16 11:00:30|1786|1784.5|1786|1784.5|1786|1784.5|1785.5|1784.5|252
1629111650000|2021-08-16 11:00:50|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|8
1629111660000|2021-08-16 11:01:00|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|252
1629111670000|2021-08-16 11:01:10|1786.5|1786|1787|1786|1787|1786|1786.5|1786|36
1629111680000|2021-08-16 11:01:20|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786.5|494
1629111700000|2021-08-16 11:01:40|1787.5|1786|1786.5|1785|1787.5|1786|1786.5|1785|794
1629111710000|2021-08-16 11:01:50|1787|1785.5|1787.5|1786|1787.5|1786|1787|1785|279
1629111720000|2021-08-16 11:02:00|1787|1785.5|1787.5|1786|1788|1786.5|1786.5|1785.5|548
1629111730000|2021-08-16 11:02:10|1788|1786.5|1788|1786.5|1788|1786.5|1788|1786.5|85
1629111740000|2021-08-16 11:02:20|1788.5|1787|1789.5|1788|1789.5|1788|1788.5|1787|471
1629111750000|2021-08-16 11:02:30|1789|1787.5|1788.5|1786.5|1789|1787.5|1788.5|1786.5|372
1629111770000|2021-08-16 11:02:50||1787||1787.5||1787.5||1787|14
1629111780000|2021-08-16 11:03:00|1789|1788|1789|1788|1789|1788|1789|1787.5|532
1629111790000|2021-08-16 11:03:10|1789.5||1789.5||1789.5||1789.5||335
1629111800000|2021-08-16 11:03:20||1788.5||1788.5||1788.5||1788.5|462
1629111810000|2021-08-16 11:03:30|1790|1789|1790|1789|1790|1789|1790|1789|76
1629111830000|2021-08-16 11:03:50|1790.5|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|345
1629111840000|2021-08-16 11:04:00||1790||1790||1790||1790|0
1629111850000|2021-08-16 11:04:10|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|308
1629111860000|2021-08-16 11:04:20|1789.5|1788.5|1789|1788.5|1789.5|1788.5|1789|1788|539
1629111870000|2021-08-16 11:04:30|1790|1789|1790|1789|1790|1789|1790|1789|499
1629111880000|2021-08-16 11:04:40|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|509
1629111900000|2021-08-16 11:05:00|1791||1791||1791||1791||99
1629111910000|2021-08-16 11:05:10|||||||||116
1629112010000|2021-08-16 11:06:50|||||||||55
1629112020000|2021-08-16 11:07:00|1791.5|1790|1792.5|1791|1792.5|1791|1791|1790|2105
1629112060000|2021-08-16 11:07:40|1792|1790.5|1791.5|1789.5|1792|1790.5|1791.5|1789.5|129
1629112110000|2021-08-16 11:08:30|1791|1789|1790|1788.5|1791|1789|1789.5|1788.5|155
1629112120000|2021-08-16 11:08:40|1789.5||1789.5||1789.5||1789.5||0
1629112160000|2021-08-16 11:09:20|1790||1790||1790||1790||8
1629112170000|2021-08-16 11:09:30||1789||1789||1789||1789|0
1629112250000|2021-08-16 11:10:50|||||||||2
1629112260000|2021-08-16 11:11:00|||||||||102
1629112340000|2021-08-16 11:12:20|1790.5|1789.5|1793|1791.5|1793|1791.5|1790.5|1789.5|1452
1629112360000|2021-08-16 11:12:40||1792||1791.5||1792||1791.5|0
1629112370000|2021-08-16 11:12:50|1792.5|1791|1792.5|1791|1792.5|1791|1792.5|1791|20
1629112440000|2021-08-16 11:14:00|||||||||1000
1629112450000|2021-08-16 11:14:10|1792|1790.5|1792.5|1791|1792.5|1791|1791.5|1790|1
1629112470000|2021-08-16 11:14:30|1792||1792||1792||1792||0
1629112530000|2021-08-16 11:15:30|1791.5||1791.5||1791.5||1791.5||35
1629112560000|2021-08-16 11:16:00||1790.5||1790||1790.5||1790|10
1629112600000|2021-08-16 11:16:40||1790.5||1790||1790.5||1790|50
1629112670000|2021-08-16 11:17:50|1791||1791||1791.5||1791||0
1629112730000|2021-08-16 11:18:50||1790.5||1790.5||1790.5||1790.5|0
1629112740000|2021-08-16 11:19:00|||||||||128
1629112760000|2021-08-16 11:19:20|||||||||11
1629112780000|2021-08-16 11:19:40|||||||||210
1629112800000|2021-08-16 11:20:00||1790||1790||1790||1790|41
1629112880000|2021-08-16 11:21:20|||||||||100
1629112910000|2021-08-16 11:21:50|||||||||67
1629112950000|2021-08-16 11:22:30|||||||||200
1629113040000|2021-08-16 11:24:00|1790.5|1789.5|1790.5|1790|1791|1790|1790.5|1789|335
1629113050000|2021-08-16 11:24:10|||||||||82
1629113060000|2021-08-16 11:24:20|||||||||54
1629113080000|2021-08-16 11:24:40|||||||||25
1629113100000|2021-08-16 11:25:00|1790|1789.5|1790|1789|1790|1789.5|1790|1789|47
1629113110000|2021-08-16 11:25:10|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789.5|1788|109
1629113150000|2021-08-16 11:25:50|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787|94
1629113160000|2021-08-16 11:26:00|1788.5||1788.5||1788.5||1788.5||500
1629113170000|2021-08-16 11:26:10|||||||||90
1629113190000|2021-08-16 11:26:30|1788|1788|1788.5|1787.5|1789.5|1788.5|1788|1787.5|793
1629113310000|2021-08-16 11:28:30|||||||||600
1629113430000|2021-08-16 11:30:30|1789|1788|1791|1790|1791|1790|1788.5|1788|1123
1629113580000|2021-08-16 11:33:00|||||||||1
1629113630000|2021-08-16 11:33:50||1790.5||1790||1790.5||1790|73
1629113810000|2021-08-16 11:36:50|1790.5|1789.5|1790|1789|1790.5|1789.5|1789.5|1789|430
1629113820000|2021-08-16 11:37:00|1789.5||1790||1790||1789.5||979
1629113850000|2021-08-16 11:37:30|||||||||265
1629113860000|2021-08-16 11:37:40||1789.5||1789.5||1789.5||1789.5|0
1629113870000|2021-08-16 11:37:50|1790.5|1790|1791|1789.5|1791|1790.5|1790.5|1789.5|402
1629113880000|2021-08-16 11:38:00|||||||||82
1629113900000|2021-08-16 11:38:20|1790.5||1790.5||1790.5||1790.5||0
1629113940000|2021-08-16 11:39:00|1791|1790|1791|1790|1791|1790|1791|1789.5|0
1629113950000|2021-08-16 11:39:10||1789.5||1790||1790.5||1789.5|5
1629113960000|2021-08-16 11:39:20|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|138
1629114010000|2021-08-16 11:40:10|||||||||1118
1629114050000|2021-08-16 11:40:50|||||||||2
1629114150000|2021-08-16 11:42:30|||||||||50
1629114240000|2021-08-16 11:44:00|1790|1789|1789.5|1789|1790|1789|1789.5|1789|601
1629114280000|2021-08-16 11:44:40||1788.5||1788.5||1788.5||1788|305
1629114300000|2021-08-16 11:45:00|1789|1788|1789|1787.5|1789|1788|1789|1787.5|2
1629114320000|2021-08-16 11:45:20|||||||||668
1629114340000|2021-08-16 11:45:40||1788||1788||1788||1788|0
1629114530000|2021-08-16 11:48:50|||||||||200
1629114540000|2021-08-16 11:49:00|||||||||164
1629114550000|2021-08-16 11:49:10|||||||||222
1629114560000|2021-08-16 11:49:20|1788.5||1788.5||1788.5||1788.5||57
1629114580000|2021-08-16 11:49:40|1789|1788.5|1790.5|1790|1790.5|1790|1789|1788|1507
1629114590000|2021-08-16 11:49:50||1789.5||1789.5||1789.5||1789.5|114
1629114600000|2021-08-16 11:50:00|1790|1789|1790|1789|1790.5|1789|1790|1789|0
1629114740000|2021-08-16 11:52:20||1789.5||1789.5||1789.5||1789.5|28
1629114760000|2021-08-16 11:52:40||1789||1789||1789||1789|0
1629114790000|2021-08-16 11:53:10|1789.5|1788.5|1789|1788|1789.5|1788.5|1789|1788|451
1629114800000|2021-08-16 11:53:20|1788.5||1789||1789||1788.5||84
1629114820000|2021-08-16 11:53:40|||||||||10
1629114840000|2021-08-16 11:54:00|1788.5||1788.5||1788.5||1788.5||0
1629114850000|2021-08-16 11:54:10|||||||||65
1629114870000|2021-08-16 11:54:30|||||||||5166
1629114910000|2021-08-16 11:55:10|1789|1787.5|1789.5|1788.5|1789.5|1789|1789|1787.5|3232
1629114930000|2021-08-16 11:55:30|1789|1789|1789.5|1788.5|1789.5|1789|1789|1788.5|53
1629114970000|2021-08-16 11:56:10|1789|1788|1788.5|1787.5|1789|1788|1788.5|1787.5|972
1629114980000|2021-08-16 11:56:20|1788||1788||1788||1788||78
1629114990000|2021-08-16 11:56:30|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1
1629115050000|2021-08-16 11:57:30|||||||||5000
1629115060000|2021-08-16 11:57:40|1787|1786|1786.5|1786|1787|1786|1786.5|1785.5|166
1629115080000|2021-08-16 11:58:00|1786|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|36
1629115100000|2021-08-16 11:58:20|1786|1785|1786|1785|1786|1785|1786|1785|119
1629115150000|2021-08-16 11:59:10|||||||||145
1629115200000|2021-08-16 12:00:00|||||||||190
1629115290000|2021-08-16 12:01:30|1785.5|1784.5|1785|1784.5|1785.5|1784.5|1785|1784.5|477
1629115300000|2021-08-16 12:01:40|||||||||142
1629115320000|2021-08-16 12:02:00|1785.5|1785|1785.5|1785|1785.5|1785|1785|1785|910
1629115330000|2021-08-16 12:02:10||1784.5||1784.5||1784.5||1784.5|829
1629115340000|2021-08-16 12:02:20||1784||1784.5||1784.5||1784|57
1629115380000|2021-08-16 12:03:00||1785||1785||1785||1785|0
1629115400000|2021-08-16 12:03:20|1786|1785.5|1786|1785|1786|1785.5|1786|1785|836
1629115420000|2021-08-16 12:03:40|||||||||77
1629115430000|2021-08-16 12:03:50||1785.5||1785||1785.5||1785|0
1629115440000|2021-08-16 12:04:00|1785.5||1785.5||1786||1785.5||100
1629115450000|2021-08-16 12:04:10|||||||||191
1629115460000|2021-08-16 12:04:20|||||||||125
1629115480000|2021-08-16 12:04:40|1786||1786||1786||1786||196
1629115520000|2021-08-16 12:05:20|1785.5||1786||1786||1785.5||100
1629115540000|2021-08-16 12:05:40|1785.5||1786||1786||1785.5||0
1629115590000|2021-08-16 12:06:30|1786.5|1785.5|1786.5|1786|1786.5|1786|1786|1785.5|1073
1629115600000|2021-08-16 12:06:40|1786|1785.5|1785.5|1785|1786.5|1785.5|1785.5|1785|489
1629115610000|2021-08-16 12:06:50|1786|1785.5|1788|1786.5|1788|1787|1785.5|1785.5|1073
1629115620000|2021-08-16 12:07:00|||||||||6
1629115640000|2021-08-16 12:07:20|1787.5|1787|1789.5|1788.5|1789.5|1788.5|1787.5|1786.5|837
1629115670000|2021-08-16 12:07:50|||||||||25
1629115710000|2021-08-16 12:08:30|||||||||1
1629115720000|2021-08-16 12:08:40|||||||||131
1629115800000|2021-08-16 12:10:00|1789|1788|1788.5|1787.5|1789|1788|1788.5|1787|1234
1629115820000|2021-08-16 12:10:20|||||||||5
1629115880000|2021-08-16 12:11:20|1789|1788|1788.5|1788|1789|1788.5|1788.5|1787.5|341
1629115890000|2021-08-16 12:11:30||1787.5||1787.5||1787.5||1787.5|0
1629115900000|2021-08-16 12:11:40|1788|1788|1788.5|1787.5|1788.5|1788|1788|1787.5|100
1629115910000|2021-08-16 12:11:50|1789|1788|1789|1788|1789|1788|1789|1788|107
1629115950000|2021-08-16 12:12:30|1789.5|1789|1791|1790|1791|1790|1789.5|1789|763
1629115960000|2021-08-16 12:12:40|1790.5|1789.5|1790|1788.5|1790.5|1789.5|1790|1788|299
1629116040000|2021-08-16 12:14:00|||||||||10
1629116230000|2021-08-16 12:17:10|1789.5||1789.5||1789.5||1789.5||0
1629116250000|2021-08-16 12:17:30|1789|1789|1790.5|1790|1790.5|1790|1789|1788.5|1663
1629116260000|2021-08-16 12:17:40|||||||||22
1629116290000|2021-08-16 12:18:10|1790|1789.5|1790|1788.5|1790|1789.5|1790|1788.5|163
1629116400000|2021-08-16 12:20:00|1789.5||1790||1790||1789.5||0
1629116420000|2021-08-16 12:20:20|||||||||2
1629116440000|2021-08-16 12:20:40|1790.5|1789|1791|1790|1791|1790.5|1790.5|1789|1685
1629116460000|2021-08-16 12:21:00|||||||||214
1629116580000|2021-08-16 12:23:00|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790|116
1629116600000|2021-08-16 12:23:20|1791|1790|1791.5|1790|1791.5|1790|1789.5|1789|330
1629116620000|2021-08-16 12:23:40|1791||1791||1791||1791||0
1629116630000|2021-08-16 12:23:50|1790.5||1790.5||1790.5||1790.5||0
1629116650000|2021-08-16 12:24:10|||||||||100
1629116660000|2021-08-16 12:24:20|1791|1790.5|1792|1791|1792|1791.5|1791|1790|1081
1629116700000|2021-08-16 12:25:00|1791.5|1790.5|1791|1790|1792|1790.5|1790.5|1789.5|1123
1629116710000|2021-08-16 12:25:10|||||||||84
1629116720000|2021-08-16 12:25:20|1791.5|1790.5|1793.5|1792|1793.5|1792|1791.5|1790.5|1568
1629116740000|2021-08-16 12:25:40|1793|1792.5|1793.5|1792.5|1793.5|1793|1793|1792|447
1629116750000|2021-08-16 12:25:50|1794|1793|1794.5|1793|1794.5|1793|1794|1792.5|24
1629116760000|2021-08-16 12:26:00|1795|1793.5|1795.5|1794|1796|1794|1795|1793.5|952
1629116770000|2021-08-16 12:26:10||1794.5||1794.5||1794.5||1794.5|3
1629116780000|2021-08-16 12:26:20|||||||||84
1629116790000|2021-08-16 12:26:30|1795|1794|1793.5|1792.5|1795|1794|1793.5|1792.5|903
1629116800000|2021-08-16 12:26:40|1794|1793|1794|1793|1794.5|1793|1794|1792.5|762
1629116810000|2021-08-16 12:26:50|1794.5|1793.5|1795|1793.5|1795|1793.5|1794.5|1793.5|49
1629116820000|2021-08-16 12:27:00|1794.5|1793|1793|1791|1794.5|1793|1793|1791|797
1629116830000|2021-08-16 12:27:10|1793.5|1791.5|1793.5|1792|1793.5|1792|1793.5|1791.5|1882
1629116840000|2021-08-16 12:27:20|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|5
1629116890000|2021-08-16 12:28:10|||||||||26
1629116910000|2021-08-16 12:28:30|1792.5|1791|1790.5|1789|1792.5|1791|1790.5|1789|1725
1629116970000|2021-08-16 12:29:30|||||||||14
1629117000000|2021-08-16 12:30:00|||||||||27
1629117050000|2021-08-16 12:30:50||1789.5||1789||1789.5||1789|0
1629117100000|2021-08-16 12:31:40|||||||||1
1629117200000|2021-08-16 12:33:20||1789.5||1789.5||1789.5||1789.5|4
1629117210000|2021-08-16 12:33:30|||||||||170
1629117220000|2021-08-16 12:33:40||1789||1789||1789||1789|0
1629117280000|2021-08-16 12:34:40||1790||1789||1790||1789|27
1629117370000|2021-08-16 12:36:10|1790||1790.5||1790.5||1790||0
1629117380000|2021-08-16 12:36:20|||||||||5
1629117390000|2021-08-16 12:36:30|1790|1788.5|1790|1788.5|1790|1788.5|1789.5|1788.5|279
1629117420000|2021-08-16 12:37:00|||||||||1
1629117520000|2021-08-16 12:38:40||1789||1789||1789||1789|0
1629117550000|2021-08-16 12:39:10||1789.5||1789||1789.5||1789|12
1629117560000|2021-08-16 12:39:20|1789.5|1788.5|1789.5|1788.5|1790|1789|1789.5|1788.5|34
1629117600000|2021-08-16 12:40:00|1789||1789||1789||1789||0
1629117630000|2021-08-16 12:40:30|1788.5|1787.5|1788|1786.5|1789|1788|1788|1786.5|167
1629117650000|2021-08-16 12:40:50|||||||||187
1629117690000|2021-08-16 12:41:30|1787.5|1787|1787.5|1786.5|1787.5|1787|1787.5|1786|32
1629117740000|2021-08-16 12:42:20|1787|1786|1787|1785.5|1787|1786|1787|1785.5|0
1629117760000|2021-08-16 12:42:40|1787.5|1786|1788.5|1787.5|1789|1787.5|1787|1786|944
1629117770000|2021-08-16 12:42:50|1788|1787|1788.5|1787|1788.5|1787|1788|1787|14
1629117820000|2021-08-16 12:43:40|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787.5|0
1629118020000|2021-08-16 12:47:00|||||||||245
1629118040000|2021-08-16 12:47:20|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1788|1410
1629118080000|2021-08-16 12:48:00|||||||||34
1629118100000|2021-08-16 12:48:20|1790|1789|1790|1789|1790|1789|1790|1789|404
1629118110000|2021-08-16 12:48:30||1788.5||1789||1789||1788.5|0
1629118130000|2021-08-16 12:48:50|||||||||112
1629118180000|2021-08-16 12:49:40|1789.5|1788.5|1790|1789|1790|1789|1789.5|1788.5|144
1629118220000|2021-08-16 12:50:20|1789.5|1788.5|1789|1788|1789.5|1788.5|1789|1788|425
1629118310000|2021-08-16 12:51:50|1788.5|1788.5|1788|1787|1788.5|1788.5|1788|1787|339
1629118320000|2021-08-16 12:52:00||1786.5||1786.5||1786.5||1786.5|0
1629118390000|2021-08-16 12:53:10|1787.5||1787.5||1787.5||1787.5||238
1629118430000|2021-08-16 12:53:50|||||||||11
1629118480000|2021-08-16 12:54:40|1787|1786|1787|1786|1787.5|1786|1785.5|1784.5|4787
1629118490000|2021-08-16 12:54:50||1786.5||1786.5||1786.5||1786.5|0
1629118500000|2021-08-16 12:55:00|1787.5|1787|1788|1787|1788|1787|1787|1786.5|1114
1629118510000|2021-08-16 12:55:10||1787.5||1787.5||1787.5||1787.5|0
1629118520000|2021-08-16 12:55:20|1788.5||1788.5||1788.5||1788.5||585
1629118580000|2021-08-16 12:56:20|1788||1788.5||1788.5||1788||105
1629118590000|2021-08-16 12:56:30||1788||1787.5||1788||1787.5|0
1629118600000|2021-08-16 12:56:40|1789|1788|1789|1788.5|1789|1788.5|1789|1788|120
1629118610000|2021-08-16 12:56:50|1790|1789|1790|1789|1790|1789|1790|1789|80
1629118650000|2021-08-16 12:57:30|1789.5|1788.5|1788.5|1787|1790|1788.5|1788.5|1787|1025
1629118660000|2021-08-16 12:57:40||1786.5||1786.5||1787||1786.5|0
1629118680000|2021-08-16 12:58:00||1787||1786.5||1787||1786.5|0
1629118710000|2021-08-16 12:58:30|1788|1786|1786.5|1785.5|1788|1786|1786.5|1785.5|289
1629118750000|2021-08-16 12:59:10|1787|1786|1788|1787|1788.5|1787|1787|1785.5|1694
1629118950000|2021-08-16 13:02:30|||||||||27
1629118960000|2021-08-16 13:02:40|1788.5|1787.5|1788|1787|1788.5|1787.5|1788|1787|443
1629118990000|2021-08-16 13:03:10|1787.5|1786.5|1786.5|1785|1787.5|1786.5|1786.5|1785|255
1629119020000|2021-08-16 13:03:40|1786||1786||1786||1786||0
1629119050000|2021-08-16 13:04:10|1785.5|1785.5|1787|1785.5|1787|1785.5|1785.5|1785.5|2381
1629119130000|2021-08-16 13:05:30|1786.5||1786.5||1786.5||1786.5||0
1629119140000|2021-08-16 13:05:40|1787|1785|1787|1785.5|1787|1785.5|1787|1785|0
1629119160000|2021-08-16 13:06:00|1786.5|1786|1787|1786|1787|1786|1786.5|1786|0
1629119170000|2021-08-16 13:06:10||1786.5||1786.5||1786.5||1786.5|0
1629119180000|2021-08-16 13:06:20|1787.5|1787|1788|1787|1788|1787.5|1787.5|1787|683
1629119190000|2021-08-16 13:06:30|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|12
1629119220000|2021-08-16 13:07:00|||||||||2
1629119360000|2021-08-16 13:09:20|||||||||9
1629119390000|2021-08-16 13:09:50|1787|1786|1787|1785.5|1787.5|1786|1787|1785.5|114
1629119400000|2021-08-16 13:10:00||1786||1785.5||1786||1785.5|0
1629119470000|2021-08-16 13:11:10|||||||||37
1629119540000|2021-08-16 13:12:20|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787.5|1786|168
1629119680000|2021-08-16 13:14:40|||||||||3
1629119840000|2021-08-16 13:17:20|||||||||182
1629119940000|2021-08-16 13:19:00|||||||||149
1629119980000|2021-08-16 13:19:40|||||||||53
1629120000000|2021-08-16 13:20:00|1787|1786|1787|1785.5|1787|1786|1786.5|1785|1034
1629120050000|2021-08-16 13:20:50|1786.5||1786.5||1786.5||1786.5||0
1629120120000|2021-08-16 13:22:00|||||||||178
1629120160000|2021-08-16 13:22:40|1787|1786|1787|1786|1787.5|1787|1786.5|1785.5|1671
1629120180000|2021-08-16 13:23:00|1787.5|1786.5|1788|1787|1788.5|1787|1787|1786.5|928
1629120280000|2021-08-16 13:24:40|1787.5|1786.5|1787|1786|1787.5|1786.5|1787|1786|3
1629120330000|2021-08-16 13:25:30|||||||||110
1629120400000|2021-08-16 13:26:40|1786.5|1785.5|1786.5|1785.5|1787|1785.5|1786.5|1785.5|412
1629120420000|2021-08-16 13:27:00|||||||||71
1629120450000|2021-08-16 13:27:30|1787|1786|1787|1786|1787|1786|1787|1786|351
1629120460000|2021-08-16 13:27:40|1786.5||1786.5||1786.5||1786.5||0
1629120480000|2021-08-16 13:28:00||1785.5||1785.5||1785.5||1785.5|97
1629120560000|2021-08-16 13:29:20|1787|1786|1787.5|1786|1787.5|1786.5|1787|1786|928
1629120600000|2021-08-16 13:30:00||1786.5||1786.5||1786.5||1786.5|0
1629120650000|2021-08-16 13:30:50|1788|1787|1788.5|1787.5|1789|1788|1788|1787|1287
1629120660000|2021-08-16 13:31:00|1788||1788.5||1788.5||1788||8
1629120670000|2021-08-16 13:31:10|1788|1787|1788|1786.5|1788|1787.5|1788|1786.5|532
1629120680000|2021-08-16 13:31:20|1787.5|1786|1787|1786|1787.5|1786|1786.5|1785|200
1629120690000|2021-08-16 13:31:30|1786.5|1785.5|1786.5|1785|1786.5|1785.5|1786.5|1785|2
1629120710000|2021-08-16 13:31:50|1786|1785.5|1786.5|1785|1786.5|1785.5|1786|1785|0
1629120720000|2021-08-16 13:32:00|1787|1785.5|1787|1786|1787|1786|1787|1785.5|492
1629120730000|2021-08-16 13:32:10|1787.5|1786.5|1788.5|1787.5|1789|1787.5|1787.5|1786.5|631
1629120760000|2021-08-16 13:32:40|1788||1788||1788.5||1788||102
1629120820000|2021-08-16 13:33:40|1787.5|1787|1788|1787|1788|1787.5|1787|1786|1054
1629120990000|2021-08-16 13:36:30||1787.5||1787.5||1787.5||1787.5|13
1629121000000|2021-08-16 13:36:40|1788.5||1788.5||1788.5||1788||1083
1629121030000|2021-08-16 13:37:10|1788|1787|1787|1786|1788.5|1787|1787|1786|266
1629121040000|2021-08-16 13:37:20|1786.5||1786.5||1787||1786.5||0
1629121060000|2021-08-16 13:37:40|1787||1786.5||1787||1786.5||0
1629121100000|2021-08-16 13:38:20|||||||||46
1629121120000|2021-08-16 13:38:40|1787||1786.5||1787||1786.5||399
1629121130000|2021-08-16 13:38:50||1785.5||1785.5||1785.5||1785|648
1629121140000|2021-08-16 13:39:00|||||||||30
1629121180000|2021-08-16 13:39:40|||||||||41
1629121190000|2021-08-16 13:39:50|1787|1786|1787|1786|1787|1786.5|1786.5|1785.5|319
1629121200000|2021-08-16 13:40:00|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786|1345
1629121250000|2021-08-16 13:40:50|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|12
1629121260000|2021-08-16 13:41:00|1787|1786|1786.5|1786|1787|1786|1786.5|1786|266
1629121310000|2021-08-16 13:41:50|1786|1785|1786.5|1785|1786.5|1786|1786|1785|177
1629121330000|2021-08-16 13:42:10|1787|1785.5|1786.5|1785|1787|1786.5|1786.5|1785|4063
1629121390000|2021-08-16 13:43:10|1786|1784.5|1783.5|1782|1786|1785|1783.5|1782|1217
1629121410000|2021-08-16 13:43:30|1783||1783||1783||1783||0
1629121420000|2021-08-16 13:43:40|1782.5||1783||1783||1782.5||132
1629121430000|2021-08-16 13:43:50|1782.5|1781.5|1782|1780.5|1783|1781.5|1781.5|1779.5|313
1629121440000|2021-08-16 13:44:00|1781.5|1780|1780.5|1779|1781.5|1780|1780.5|1779|13
1629121450000|2021-08-16 13:44:10|||||||||14
1629121460000|2021-08-16 13:44:20|1781|1779.5|1782|1781|1782.5|1781.5|1780.5|1779.5|2172
1629121470000|2021-08-16 13:44:30|||||||||111
1629121500000|2021-08-16 13:45:00|1782.5|1781.5|1782.5|1781.5|1783|1781.5|1782|1781|641
1629121510000|2021-08-16 13:45:10|1783||1782.5||1783||1782.5||0
1629121520000|2021-08-16 13:45:20|1783||1782.5||1783||1782.5||0
1629121640000|2021-08-16 13:47:20|1783|1782|1784.5|1783.5|1784.5|1783.5|1783|1782|1087
1629121700000|2021-08-16 13:48:20|1785|1784|1784.5|1784|1785|1784.5|1784.5|1783.5|2330
1629121710000|2021-08-16 13:48:30|||||||||88
1629121730000|2021-08-16 13:48:50|||||||||1000
1629121760000|2021-08-16 13:49:20|||||||||220
1629121770000|2021-08-16 13:49:30|1784|1783.5|1784.5|1783.5|1784.5|1783.5|1783.5|1782.5|1815
1629121790000|2021-08-16 13:49:50|1785|1784|1785|1784|1785|1784.5|1785|1784|214
1629121810000|2021-08-16 13:50:10|1784.5|1783.5|1784|1783.5|1784.5|1783.5|1784|1783.5|192
1629121820000|2021-08-16 13:50:20||1783||1783.5||1783.5||1783|0
1629121830000|2021-08-16 13:50:30||1783||1783||1783||1783|424
1629121850000|2021-08-16 13:50:50|||||||||144
1629121860000|2021-08-16 13:51:00|1784.5|1783.5|1785|1783.5|1785|1784|1784.5|1783|1408
1629121870000|2021-08-16 13:51:10|||||||||105
1629121880000|2021-08-16 13:51:20|1785.5|1784|1786.5|1785|1787|1786.5|1785.5|1784|3368
1629121900000|2021-08-16 13:51:40||1785.5||1785.5||1785.5||1785.5|0
1629121910000|2021-08-16 13:51:50|1787|1786|1787|1786|1787|1786|1787|1786|368
1629121920000|2021-08-16 13:52:00||1786.5||1786.5||1786.5||1786.5|0
1629121930000|2021-08-16 13:52:10|1786.5|1785.5|1787|1786|1787|1786|1786.5|1785.5|12
1629121960000|2021-08-16 13:52:40|1786.5|1785.5|1786.5|1785|1786.5|1785.5|1786|1785|305
1629122000000|2021-08-16 13:53:20|1786|1785.5|1787|1785.5|1787|1786|1786|1785|647
1629122010000|2021-08-16 13:53:30|1786.5|1785|1786.5|1785|1786.5|1785.5|1786.5|1785|262
1629122020000|2021-08-16 13:53:40|1786|1785.5|1786|1785|1786.5|1785.5|1786|1785|100
1629122070000|2021-08-16 13:54:30|||||||||308
1629122080000|2021-08-16 13:54:40|||||||||99
1629122090000|2021-08-16 13:54:50|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785|551
1629122180000|2021-08-16 13:56:20|1786|1786|1786|1785.5|1786|1786|1786|1785.5|177
1629122190000|2021-08-16 13:56:30|1786.5|1786|1786.5|1785.5|1786.5|1786|1786|1785.5|733
1629122220000|2021-08-16 13:57:00|1786|1785|1786|1785|1786|1785|1786|1785|15
1629122280000|2021-08-16 13:58:00|1786.5|1785.5|1787.5|1786.5|1787.5|1786.5|1786.5|1785.5|1116
1629122300000|2021-08-16 13:58:20|||||||||107
1629122310000|2021-08-16 13:58:30|1787|1787|1787.5|1787|1787.5|1787|1787|1786.5|573
1629122320000|2021-08-16 13:58:40|1788|1787.5|1790|1788.5|1790|1789|1788|1787.5|1233
1629122330000|2021-08-16 13:58:50||1789||1789||1789||1789|0
1629122340000|2021-08-16 13:59:00|||||||||61
1629122350000|2021-08-16 13:59:10|1789.5|1788.5|1788.5|1787.5|1790|1788.5|1788.5|1787.5|683
1629122360000|2021-08-16 13:59:20|1789|1788|1790|1788|1790.5|1789|1789|1788|499
1629122370000|2021-08-16 13:59:30|1790.5|1788.5|1790.5|1790|1790.5|1790|1790.5|1788.5|795
1629122380000|2021-08-16 13:59:40||1789.5||1789||1789.5||1789|1
1629122390000|2021-08-16 13:59:50|1791|1789.5|1792|1790.5|1792|1790.5|1791|1789|537
1629122400000|2021-08-16 14:00:00||1791||1791||1791||1791|0
1629122440000|2021-08-16 14:00:40|1791.5|1790.5|1790|1789|1791.5|1790.5|1789.5|1789|1453
1629122450000|2021-08-16 14:00:50|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|84
1629122460000|2021-08-16 14:01:00|||||||||30
1629122480000|2021-08-16 14:01:20|1790||1790.5||1790.5||1790||11
1629122550000|2021-08-16 14:02:30|1790|1789|1790|1789|1790.5|1789|1789.5|1788.5|1444
1629122560000|2021-08-16 14:02:40|1789.5|1788.5|1789|1788.5|1789.5|1788.5|1789|1788|634
1629122580000|2021-08-16 14:03:00|||||||||12
1629122600000|2021-08-16 14:03:20|1788.5|1788|1788|1787|1788.5|1788|1788|1787|536
1629122610000|2021-08-16 14:03:30|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787|1786.5|124
1629122620000|2021-08-16 14:03:40|||||||||113
1629122630000|2021-08-16 14:03:50|1787||1787.5||1787.5||1787||194
1629122660000|2021-08-16 14:04:20|1787||1787.5||1787.5||1787||231
1629122700000|2021-08-16 14:05:00|||||||||64
1629122710000|2021-08-16 14:05:10|1788|1787|1788.5|1787|1788.5|1787.5|1788|1787|1847
1629122720000|2021-08-16 14:05:20|1788|1787.5|1789|1787|1789.5|1788.5|1788|1787|2421
1629122730000|2021-08-16 14:05:30|1788.5|1786.5|1788|1786.5|1788.5|1787|1787.5|1786.5|736
1629122760000|2021-08-16 14:06:00|1787.5|1785.5|1787|1785.5|1787.5|1785.5|1787|1785.5|305
1629122790000|2021-08-16 14:06:30|||||||||59
1629122820000|2021-08-16 14:07:00|||||||||2
1629122840000|2021-08-16 14:07:20|||||||||64
1629122850000|2021-08-16 14:07:30|||||||||246
1629122940000|2021-08-16 14:09:00|||||||||139
1629122980000|2021-08-16 14:09:40|1786.5||1786.5||1787||1786.5||125
1629123050000|2021-08-16 14:10:50|||||||||112
1629123060000|2021-08-16 14:11:00|1786|1785|1786|1785|1786.5|1785.5|1785.5|1785|3492
1629123070000|2021-08-16 14:11:10|1786.5|1785.5|1786.5|1785.5|1786.5|1786|1786|1785.5|1014
1629123080000|2021-08-16 14:11:20|1786|1785|1786|1785|1786|1785|1786|1785|3554
1629123090000|2021-08-16 14:11:30|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|670
1629123100000|2021-08-16 14:11:40|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|1055
1629123110000|2021-08-16 14:11:50|||||||||216
1629123120000|2021-08-16 14:12:00||1785.5||1785.5||1785.5||1785|683
1629123160000|2021-08-16 14:12:40|1785.5|1785|1786|1785|1786|1785.5|1785.5|1785|7700
1629123170000|2021-08-16 14:12:50|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|975
1629123180000|2021-08-16 14:13:00|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|733
1629123190000|2021-08-16 14:13:10||1785.5||1785.5||1785.5||1785.5|2118
1629123200000|2021-08-16 14:13:20|1785.5|1785|1786.5|1785.5|1786.5|1785.5|1785.5|1785|4720
1629123210000|2021-08-16 14:13:30|1786||1786.5||1786.5||1786||0
1629123240000|2021-08-16 14:14:00|1785.5|1785|1786.5|1785|1786.5|1785|1785.5|1785|5986
1629123250000|2021-08-16 14:14:10|1786|1785.5|1786.5|1785.5|1786.5|1785.5|1785.5|1785|3623
1629123260000|2021-08-16 14:14:20|1786||1786||1786||1786||100
1629123270000|2021-08-16 14:14:30|1785.5|1785|1786|1785|1786|1785|1785.5|1785|421
1629123280000|2021-08-16 14:14:40||1785.5||1785.5||1785.5||1785|0
1629123290000|2021-08-16 14:14:50|||||||||66
1629123300000|2021-08-16 14:15:00|1786.5||1786.5||1786.5||1786.5||460
1629123350000|2021-08-16 14:15:50|1786|1785|1786|1785|1786.5|1785.5|1785.5|1785|22326
1629123360000|2021-08-16 14:16:00|1786.5|1785.5|1786.5|1785|1786.5|1785.5|1786.5|1785|757
1629123380000|2021-08-16 14:16:20|1786||1786.5||1786.5||1786||300
1629123400000|2021-08-16 14:16:40|1787|1785.5|1787|1786|1787|1786.5|1786.5|1785.5|2351
1629123410000|2021-08-16 14:16:50||1786.5||1786||1786.5||1786|650
1629123420000|2021-08-16 14:17:00||1786.5||1786.5||1786.5||1786|1130
1629123430000|2021-08-16 14:17:10|1787.5|1787|1787.5|1786.5|1787.5|1787|1787.5|1786.5|1787
1629123440000|2021-08-16 14:17:20|1788|1787|1788.5|1788|1788.5|1788|1788|1787|890
1629123450000|2021-08-16 14:17:30|1789||1789.5||1789.5||1789||580
1629123460000|2021-08-16 14:17:40|1790|1788.5|1790|1789|1790|1789|1790|1788.5|131
1629123470000|2021-08-16 14:17:50|1790.5|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|700
1629123480000|2021-08-16 14:18:00|||||||||95
1629123500000|2021-08-16 14:18:20|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|0
1629123520000|2021-08-16 14:18:40|1790|1789.5|1790|1789|1790|1789.5|1789.5|1789|1362
1629123530000|2021-08-16 14:18:50|1789.5|1788.5|1788.5|1787|1789.5|1788.5|1788|1787|1730
1629123540000|2021-08-16 14:19:00|1789|1787.5|1789|1788|1789|1788|1789|1787.5|1312
1629123550000|2021-08-16 14:19:10||1788.5||1788||1788.5||1788|824
1629123560000|2021-08-16 14:19:20|1789.5|1788.5|1790.5|1789.5|1790.5|1789.5|1789.5|1788.5|366
1629123570000|2021-08-16 14:19:30|1790|1789|1789.5|1788|1790|1789|1789.5|1788|303
1629123590000|2021-08-16 14:19:50|1789|1787.5|1790|1789|1790|1789|1788|1787|730
1629123600000|2021-08-16 14:20:00|||||||||2
1629123610000|2021-08-16 14:20:10|1790.5||1790.5||1790.5||1790.5||0
1629123640000|2021-08-16 14:20:40|1790||1790||1790||1790||1
1629123660000|2021-08-16 14:21:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789|1788.5|203
1629123690000|2021-08-16 14:21:30|1790|1789|1790|1788.5|1790|1789|1790|1788.5|637
1629123700000|2021-08-16 14:21:40|||||||||3
1629123710000|2021-08-16 14:21:50|1789.5|1789|1789.5|1788.5|1789.5|1789|1789.5|1788.5|0
1629123740000|2021-08-16 14:22:20|1790||1790||1790||1789.5||357
1629123750000|2021-08-16 14:22:30|1789.5||1790||1790||1789.5||0
1629123760000|2021-08-16 14:22:40|||||||||7
1629123770000|2021-08-16 14:22:50|1789.5|1789|1792|1791|1792|1791|1789.5|1788.5|5420
1629123800000|2021-08-16 14:23:20|||||||||68
1629123850000|2021-08-16 14:24:10|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|50
1629123870000|2021-08-16 14:24:30|1791|1790|1791|1790|1791|1790|1791|1790|1033
1629123900000|2021-08-16 14:25:00|1790.5|1790.5|1791.5|1790|1791.5|1790.5|1790.5|1790|9138
1629123910000|2021-08-16 14:25:10|1791||1791||1791||1791||197
1629123920000|2021-08-16 14:25:20|||||||||260
1629123930000|2021-08-16 14:25:30|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791|1790.5|128
1629123990000|2021-08-16 14:26:30|1791|1790|1791|1790|1791|1790|1791|1790|92
1629124020000|2021-08-16 14:27:00|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790|159
1629124030000|2021-08-16 14:27:10|1792|1791|1792.5|1791.5|1792.5|1792|1792|1790.5|3213
1629124040000|2021-08-16 14:27:20|1793|1792|1793|1792|1793|1792|1793|1792|832
1629124050000|2021-08-16 14:27:30|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|169
1629124080000|2021-08-16 14:28:00|1792|1790.5|1792|1791|1792|1791|1791.5|1790|414
1629124090000|2021-08-16 14:28:10|1792.5|1791.5|1794|1793|1794|1793.5|1792.5|1791.5|2156
1629124100000|2021-08-16 14:28:20|1793.5|1792.5|1794|1792.5|1794|1793|1793.5|1792|682
1629124120000|2021-08-16 14:28:40||1793||1793||1793||1793|4
1629124130000|2021-08-16 14:28:50|1794.5||1794.5||1794.5||1794.5||0
1629124140000|2021-08-16 14:29:00|1795|1793.5|1795|1794|1795.5|1794|1794.5|1793|468
1629124150000|2021-08-16 14:29:10|1794.5|1793.5|1795|1793.5|1795|1793.5|1794.5|1793.5|1
1629124160000|2021-08-16 14:29:20|1795.5|1794|1795|1794|1795.5|1794|1795|1794|0
1629124170000|2021-08-16 14:29:30|1794.5|1793.5|1793|1791.5|1794.5|1793.5|1793|1791.5|938
1629124190000|2021-08-16 14:29:50||1792||1792||1792||1792|387
1629124200000|2021-08-16 14:30:00|||||||||626
1629124210000|2021-08-16 14:30:10|1793.5|1792.5|1794|1792.5|1795.5|1794|1793.5|1792|4109
1629124220000|2021-08-16 14:30:20|1793.5||1793.5||1793.5||1793.5||83
1629124230000|2021-08-16 14:30:30|1793|1792|1793|1792|1793|1792|1793|1792|40
1629124240000|2021-08-16 14:30:40|1792.5|1791|1792.5|1791|1792.5|1791|1792.5|1791|49
1629124260000|2021-08-16 14:31:00||1791.5||1791||1791.5||1791|0
1629124270000|2021-08-16 14:31:10||1791.5||1791||1791.5||1791|0
1629124300000|2021-08-16 14:31:40|1792||1792||1792||1792||0
1629124330000|2021-08-16 14:32:10|1793|1791.5|1794|1792.5|1794|1792.5|1792|1791.5|2581
1629124350000|2021-08-16 14:32:30|1794.5|1793|1795|1793.5|1795|1793.5|1794.5|1793|649
1629124360000|2021-08-16 14:32:40|1795.5|1794|1797|1796|1798.5|1796.5|1795|1794|3433
1629124370000|2021-08-16 14:32:50|1796.5|1795.5|1796.5|1794.5|1796.5|1796|1795.5|1794.5|807
1629124380000|2021-08-16 14:33:00|1796||1796||1796||1796||0
1629124430000|2021-08-16 14:33:50|1796.5|1795|1797.5|1796.5|1797.5|1796.5|1796.5|1795|2370
1629124440000|2021-08-16 14:34:00|1798|1797|1798.5|1797|1798.5|1797|1798|1797|1014
1629124460000|2021-08-16 14:34:20|||||||||856
1629124470000|2021-08-16 14:34:30||1797.5||1797.5||1797.5||1797.5|0
1629124480000|2021-08-16 14:34:40|1798|1797|1797.5|1796|1798|1797.5|1797.5|1795.5|1126
1629124490000|2021-08-16 14:34:50|1798|1796.5|1796|1794|1798|1796.5|1796|1794|164
1629124500000|2021-08-16 14:35:00||1794.5||1794.5||1794.5||1794.5|0
1629124510000|2021-08-16 14:35:10|1795.5|1794|1797|1795.5|1797|1795.5|1795.5|1793.5|1237
1629124530000|2021-08-16 14:35:30|1797.5|1796|1798|1796.5|1798|1796.5|1797.5|1796|471
1629124540000|2021-08-16 14:35:40||1797||1797||1797||1796.5|0
1629124560000|2021-08-16 14:36:00|||||||||250
1629124570000|2021-08-16 14:36:10|1799|1797.5|1799|1797|1799|1798|1798|1797|1169
1629124580000|2021-08-16 14:36:20||1797.5||1797.5||1797.5||1797.5|0
1629124630000|2021-08-16 14:37:10||1798||1797.5||1798||1797.5|0
1629124660000|2021-08-16 14:37:40|||||||||107
1629124740000|2021-08-16 14:39:00|1798.5|1798|1800.5|1799.5|1800.5|1800|1798.5|1797.5|4389
1629124750000|2021-08-16 14:39:10|1801|1800|1801|1799.5|1801|1800.5|1801|1799.5|1382
1629124890000|2021-08-16 14:41:30|1800.5|1800|1800.5|1799.5|1800.5|1800|1800.5|1799.5|192
1629124900000|2021-08-16 14:41:40|||||||||79523
1629124920000|2021-08-16 14:42:00||1800||1800||1800||1800|183
1629124930000|2021-08-16 14:42:10|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800.5|160
1629124950000|2021-08-16 14:42:30|1801.5||1801.5||1801.5||1801.5||693
1629125030000|2021-08-16 14:43:50|1801|1800|1801.5|1799.5|1801.5|1801|1800|1799.5|6468
1629125040000|2021-08-16 14:44:00|1801|1800|1801.5|1800|1801.5|1800|1801|1799.5|228
1629125050000|2021-08-16 14:44:10|1801|1799.5|1800|1799.5|1801|1800|1800|1799.5|1366
1629125060000|2021-08-16 14:44:20|1800.5||1800||1800.5||1800||4345
1629125080000|2021-08-16 14:44:40|1800.5|1800|1800|1799.5|1800.5|1800|1800|1799.5|5048
1629125090000|2021-08-16 14:44:50|1800.5|1800|1800|1799.5|1801|1800|1800|1799.5|1800
1629125100000|2021-08-16 14:45:00|1800.5||1800||1801||1800||1487
1629125110000|2021-08-16 14:45:10|1799.5|1799|1799.5|1798|1799.5|1799|1799.5|1798|323
1629125120000|2021-08-16 14:45:20|1800|1798.5|1800|1798.5|1800|1799|1800|1798.5|160
1629125140000|2021-08-16 14:45:40|1800.5|1799|1800.5|1799.5|1801|1800.5|1800|1799|5709
1629125150000|2021-08-16 14:45:50|1800|1800|1800|1799.5|1800.5|1800|1800|1799.5|1753
1629125160000|2021-08-16 14:46:00|1800.5|1800|1800|1799.5|1800.5|1800|1800|1799.5|1871
1629125200000|2021-08-16 14:46:40|1800.5||1800||1800.5||1800||2149
1629125210000|2021-08-16 14:46:50|||||||||465
1629125230000|2021-08-16 14:47:10|||||||||215
1629125250000|2021-08-16 14:47:30|1800.5|1800|1800|1799.5|1800.5|1800|1800|1799.5|1254
1629125260000|2021-08-16 14:47:40|1800.5|1800|1800|1799.5|1800.5|1800|1800|1799.5|1486
1629125270000|2021-08-16 14:47:50|1800.5|1800|1801|1800|1801|1800.5|1800.5|1799.5|1403
1629125300000|2021-08-16 14:48:20|1800.5|1799.5|1799.5|1798.5|1800.5|1799.5|1799.5|1797.5|770
1629125340000|2021-08-16 14:49:00|1799|1798|1797.5|1796|1799|1798|1797.5|1796|592
1629125350000|2021-08-16 14:49:10|||||||||41
1629125470000|2021-08-16 14:51:10|||||||||5
1629125480000|2021-08-16 14:51:20||1795.5||1796||1796||1795.5|0
1629125490000|2021-08-16 14:51:30||1796.5||1796.5||1796.5||1796.5|0
1629125520000|2021-08-16 14:52:00|1797|1796|1796|1794.5|1797|1796|1795.5|1794.5|975
1629125530000|2021-08-16 14:52:10|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|0
1629125550000|2021-08-16 14:52:30|1795||1794.5||1795||1794.5||0
1629125570000|2021-08-16 14:52:50|||||||||110
1629125580000|2021-08-16 14:53:00|||||||||222
1629125590000|2021-08-16 14:53:10|1795|1793.5|1795.5|1794|1796|1795|1795|1793.5|1772
1629125620000|2021-08-16 14:53:40|1795|1794.5|1795.5|1794|1795.5|1794.5|1794.5|1794|444
1629125630000|2021-08-16 14:53:50|1795||1794.5||1795||1794.5||29
1629125650000|2021-08-16 14:54:10|||||||||56
1629125660000|2021-08-16 14:54:20|1795|1793.5|1796|1794.5|1796|1795|1795|1793.5|1490
1629125690000|2021-08-16 14:54:50|1795.5|1795|1796|1795|1796|1795|1795.5|1794|381
1629125700000|2021-08-16 14:55:00|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|0
1629125760000|2021-08-16 14:56:00|1795||1795.5||1795.5||1795||146
1629125770000|2021-08-16 14:56:10|1795||1795||1795||1795||0
1629125810000|2021-08-16 14:56:50|||||||||85
1629125830000|2021-08-16 14:57:10|1794.5|1794|1793.5|1792.5|1794.5|1794|1793.5|1792.5|1495
1629125840000|2021-08-16 14:57:20|1793|1792|1793.5|1791.5|1793.5|1792|1792.5|1791|418
1629125850000|2021-08-16 14:57:30|1793|1791|1792.5|1791|1793|1791|1792.5|1791|0
1629125890000|2021-08-16 14:58:10|||||||||85
1629125910000|2021-08-16 14:58:30|||||||||97
1629125930000|2021-08-16 14:58:50|||||||||33
1629125940000|2021-08-16 14:59:00|1793|1791.5|1794|1792|1794|1792.5|1793|1791.5|2659
1629125950000|2021-08-16 14:59:10|1793.5||1793.5||1794||1793.5||0
1629125970000|2021-08-16 14:59:30||1791.5||1791.5||1791.5||1791.5|85
1629125980000|2021-08-16 14:59:40|1793|1791|1792|1791|1793|1791|1792|1791|152
1629126000000|2021-08-16 15:00:00|||||||||175
1629126010000|2021-08-16 15:00:10|1792.5|1791.5|1793|1791.5|1793|1792|1792.5|1790.5|1731
1629126020000|2021-08-16 15:00:20|1793.5|1792|1793.5|1793|1793.5|1793|1793|1792|1209
1629126030000|2021-08-16 15:00:30|1794||1794||1794||1794||680
1629126070000|2021-08-16 15:01:10|1794.5|1793.5|1795.5|1794|1795.5|1794|1794|1793|2616
1629126080000|2021-08-16 15:01:20|||||||||526
1629126110000|2021-08-16 15:01:50|1796|1794.5|1797|1795.5|1797|1795.5|1796|1794.5|1086
1629126150000|2021-08-16 15:02:30|1796.5||1796.5||1796.5||1796.5||0
1629126180000|2021-08-16 15:03:00||1796||1795.5||1796||1795.5|8
1629126190000|2021-08-16 15:03:10|||||||||364
1629126200000|2021-08-16 15:03:20|1797|1796|1796.5|1796|1797|1796|1796.5|1796|719
1629126220000|2021-08-16 15:03:40||1795.5||1795.5||1795.5||1795.5|9
1629126250000|2021-08-16 15:04:10||1796||1796||1796||1796|0
1629126320000|2021-08-16 15:05:20|1797|1796.5|1798|1797.5|1798|1797.5|1797|1796.5|1392
1629126330000|2021-08-16 15:05:30|1798.5|1798|1799|1798|1799|1798|1798.5|1798|423
1629126340000|2021-08-16 15:05:40|||||||||132
1629126380000|2021-08-16 15:06:20|1799.5|1798.5|1799.5|1798.5|1800|1799|1799.5|1798|1583
1629126390000|2021-08-16 15:06:30|1800|1799|1800|1799|1800|1799|1800|1799|381
1629126400000|2021-08-16 15:06:40||1799.5||1799||1799.5||1799|8
1629126420000|2021-08-16 15:07:00|1799.5||1799.5||1799.5||1799.5||0
1629126450000|2021-08-16 15:07:30||1798.5||1799||1799||1798.5|100
1629126460000|2021-08-16 15:07:40|1799|1798.5|1799|1798.5|1799|1798.5|1799|1798.5|6
1629126500000|2021-08-16 15:08:20|1799.5|1799|1802|1800|1802|1800|1799.5|1799|7035
1629126510000|2021-08-16 15:08:30||1800.5||1801||1801||1800.5|207
1629126520000|2021-08-16 15:08:40|1802.5|1801.5|1802.5|1801.5|1802.5|1802|1802.5|1801|302
1629126530000|2021-08-16 15:08:50|||||||||109
1629126540000|2021-08-16 15:09:00||1802||1802||1802||1802|1957
1629126550000|2021-08-16 15:09:10||1801.5||1802||1802||1801.5|212
1629126560000|2021-08-16 15:09:20|1803|1802.5|1803.5|1802|1804|1803|1803|1802|742
1629126580000|2021-08-16 15:09:40|1803||1803||1803||1803||87
1629126590000|2021-08-16 15:09:50|1803.5|1802.5|1805|1803.5|1805|1803.5|1803.5|1802.5|1486
1629126600000|2021-08-16 15:10:00|1804.5|1804|1803.5|1802.5|1804.5|1804|1803.5|1802.5|282
1629126610000|2021-08-16 15:10:10|1803|1803|1802|1800.5|1803.5|1803|1800|1799.5|4977
1629126620000|2021-08-16 15:10:20|1802.5|1801|1803.5|1802.5|1803.5|1802.5|1802.5|1801|1286
1629126630000|2021-08-16 15:10:30|1804|1803|1804|1802.5|1804|1803|1803|1802|1405
1629126640000|2021-08-16 15:10:40|1803.5|1803|1804|1802.5|1804|1803|1802.5|1802|1094
1629126650000|2021-08-16 15:10:50||1803||1803||1803||1803|0
1629126660000|2021-08-16 15:11:00|1804.5|1803.5|1804.5|1803|1805.5|1804|1804.5|1803|621
1629126670000|2021-08-16 15:11:10|1805|1803.5|1806|1804.5|1806|1804.5|1805|1803.5|688
1629126680000|2021-08-16 15:11:20|1806.5|1805|1806|1804.5|1806.5|1805|1806|1804.5|233
1629126690000|2021-08-16 15:11:30|1805.5||1805.5||1805.5||1805.5||197
1629126700000|2021-08-16 15:11:40|1805|1803.5|1804.5|1803.5|1805|1804|1804.5|1803.5|1225
1629126710000|2021-08-16 15:11:50|1804||1804.5||1804.5||1804||110
1629126770000|2021-08-16 15:12:50|1804||1804||1804.5||1804||424
1629126790000|2021-08-16 15:13:10|||||||||39
1629126860000|2021-08-16 15:14:20|||||||||85
1629126880000|2021-08-16 15:14:40|1804.5||1804.5||1804.5||1804.5||776
1629126940000|2021-08-16 15:15:40|||||||||85
1629126950000|2021-08-16 15:15:50|1805|1804|1807|1806|1807.5|1806.5|1805|1804|1899
1629126970000|2021-08-16 15:16:10|||||||||1384
1629127030000|2021-08-16 15:17:10|1807.5|1806.5|1809|1808|1809|1808|1807.5|1806.5|1570
1629127050000|2021-08-16 15:17:30|1808.5||1809||1809||1808.5||137
1629127060000|2021-08-16 15:17:40|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808.5|497
1629127070000|2021-08-16 15:17:50|1809|1808|1809|1808|1809|1808|1809|1808|646
1629127170000|2021-08-16 15:19:30|1808.5|1807.5|1808|1807.5|1808.5|1807.5|1808|1807.5|95
1629127180000|2021-08-16 15:19:40|||||||||56
1629127190000|2021-08-16 15:19:50|1807.5|1807|1809|1807.5|1809|1807.5|1807.5|1806.5|1541
1629127200000|2021-08-16 15:20:00|1808.5|1808|1809.5|1808|1809.5|1808.5|1808.5|1807.5|2017
1629127210000|2021-08-16 15:20:10|1810|1808.5|1810.5|1809.5|1810.5|1809.5|1810|1808.5|621
1629127220000|2021-08-16 15:20:20|1810|1809|1810|1809|1810|1809|1810|1809|320
1629127260000|2021-08-16 15:21:00|||||||||133
1629127270000|2021-08-16 15:21:10|1810.5|1809.5|1811.5|1810.5|1811.5|1810.5|1810|1809.5|2077
1629127290000|2021-08-16 15:21:30|1812||1811.5||1812||1811.5||112
1629127300000|2021-08-16 15:21:40|1812|1811|1812.5|1811|1812.5|1812|1811.5|1810.5|2067
1629127310000|2021-08-16 15:21:50|1812||1812||1812||1812||146
1629127350000|2021-08-16 15:22:30|1811.5|1810.5|1811|1810|1811.5|1810.5|1810.5|1810|501
1629127370000|2021-08-16 15:22:50|1810.5||1810.5||1810.5||1810.5||0
1629127390000|2021-08-16 15:23:10||1809.5||1809.5||1809.5||1809.5|327
1629127430000|2021-08-16 15:23:50|1810|1809|1810|1809|1810|1809|1810|1809|215
1629127440000|2021-08-16 15:24:00|1809.5|1808.5|1809|1807.5|1809.5|1808.5|1808.5|1807.5|381
1629127450000|2021-08-16 15:24:10|1809.5|1808|1809.5|1808.5|1809.5|1808.5|1809.5|1808|1051
1629127470000|2021-08-16 15:24:30|||||||||139
1629127490000|2021-08-16 15:24:50|1809|1808|1808.5|1807.5|1809|1808|1808.5|1807.5|472
1629127500000|2021-08-16 15:25:00|1808||1808.5||1808.5||1808||288
1629127510000|2021-08-16 15:25:10|1809|1807|1809|1808|1809|1808|1809|1807|1395
1629127520000|2021-08-16 15:25:20|1809.5|1808.5|1809.5|1808.5|1811|1809|1809.5|1808|598
1629127530000|2021-08-16 15:25:30|||||||||335
1629127540000|2021-08-16 15:25:40|1809|1808|1808.5|1808|1809|1808|1808.5|1808|6
1629127550000|2021-08-16 15:25:50|1809|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808.5|219
1629127590000|2021-08-16 15:26:30|1809|1808|1808.5|1807.5|1809.5|1808|1808|1807.5|751
1629127600000|2021-08-16 15:26:40|1809|1808|1809.5|1808|1809.5|1808.5|1808.5|1808|837
1629127610000|2021-08-16 15:26:50||1808.5||1808.5||1808.5||1808.5|841
1629127620000|2021-08-16 15:27:00|||||||||100
1629127630000|2021-08-16 15:27:10|1809|1808|1809|1808|1809|1808|1809|1808|142
1629127660000|2021-08-16 15:27:40||1808.5||1808||1808.5||1808|172
1629127670000|2021-08-16 15:27:50|1808.5|1807.5|1808|1807|1809|1807.5|1806.5|1805|9891
1629127680000|2021-08-16 15:28:00|||||||||297
1629127690000|2021-08-16 15:28:10|1808.5|1807.5|1808.5|1807|1808.5|1807.5|1808.5|1807|456
1629127700000|2021-08-16 15:28:20|1809|1807.5|1808.5|1808|1809|1808|1808.5|1807.5|846
1629127710000|2021-08-16 15:28:30|1808|1807.5|1808|1807|1808.5|1808|1808|1807|1035
1629127720000|2021-08-16 15:28:40|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|683
1629127760000|2021-08-16 15:29:20|1808|1808|1809.5|1808.5|1809.5|1808.5|1808|1808|852
1629127780000|2021-08-16 15:29:40|||||||||1435
1629127790000|2021-08-16 15:29:50|1810|1809|1811.5|1809.5|1811.5|1809.5|1810|1808.5|622
1629183600000|2021-08-17 07:00:00|1814|1804|1810.5|1805.5|1814|1805.5|1810.5|1804|228
1629183610000|2021-08-17 07:00:10|1809.5|1804.5|1803.5|1795.5|1809.5|1804.5|1801.5|1794.5|928
1629183620000|2021-08-17 07:00:20|1804.5|1794.5|1792|1780|1804.5|1794.5|1791|1780|451
1629183630000|2021-08-17 07:00:30|1791.5||1791||1796||1791||2034
1629183640000|2021-08-17 07:00:40|1796|1780.5|1800|1785.5|1800|1786.5|1791|1780.5|335
1629183660000|2021-08-17 07:01:00|1799.5||1800||1800||1799||0
1629183670000|2021-08-17 07:01:10|1799.5||1799||1799.5||1799||400
1629183700000|2021-08-17 07:01:40|1790|1786|1801.5|1792.5|1807|1792.5|1790|1786|300
1629183710000|2021-08-17 07:01:50||1793||1794||1794||1793|0
1629183730000|2021-08-17 07:02:10|1802|1794.5|1806.5|1799.5|1813.5|1799.5|1802|1794|809
1629183740000|2021-08-17 07:02:20|1808|1800|1809.5|1803.5|1809.5|1803.5|1808|1799.5|96
1629183750000|2021-08-17 07:02:30||1804||1804.5||1804.5||1804|34
1629183770000|2021-08-17 07:02:50||1805||1805.5||1805.5||1805|0
1629183800000|2021-08-17 07:03:20|1809|1806|1809.5|1803.5|1809.5|1806.5|1808.5|1803.5|1139
1629183820000|2021-08-17 07:03:40||1804.5||1804.5||1804.5||1804.5|0
1629183830000|2021-08-17 07:03:50|||||||||55
1629183840000|2021-08-17 07:04:00|||||||||43
1629183860000|2021-08-17 07:04:20|1809|1803.5|1803|1795.5|1809|1803.5|1803|1795|791
1629183870000|2021-08-17 07:04:30|1803.5|1797|1814.5|1807|1815|1808.5|1803.5|1795.5|9354
1629183900000|2021-08-17 07:05:00|1814|1807.5|1814|1807.5|1814|1807.5|1814|1807|0
1629183950000|2021-08-17 07:05:50||1808||1808||1808||1808|0
1629183980000|2021-08-17 07:06:20||1808.5||1809||1809||1808.5|0
1629184000000|2021-08-17 07:06:40|||||||||50
1629184040000|2021-08-17 07:07:20|1813.5||1813.5||1813.5||1813.5||0
1629184050000|2021-08-17 07:07:30|1814|1811.5|1824|1819|1825|1819.5|1813.5|1809|26093
1629184060000|2021-08-17 07:07:40|1823.5|1818.5|1818.5|1814.5|1823.5|1818.5|1818.5|1813|640
1629184070000|2021-08-17 07:07:50|1819|1815|1820.5|1816|1825|1820|1819|1815|579
1629184080000|2021-08-17 07:08:00|1820|1815.5|1820|1815|1820|1815.5|1820|1814|280
1629184090000|2021-08-17 07:08:10|||||||||159
1629184100000|2021-08-17 07:08:20|1820.5|1815.5|1820.5|1817|1820.5|1817|1820.5|1815.5|0
1629184110000|2021-08-17 07:08:30|1821|1817.5|1825|1821|1825|1821|1821|1817.5|2130
1629184120000|2021-08-17 07:08:40|||||||||56
1629184130000|2021-08-17 07:08:50|1821|1820.5|1820.5|1816.5|1824.5|1820.5|1820.5|1816.5|2957
1629184140000|2021-08-17 07:09:00|1821|1817|1825|1822|1825|1822|1821|1817|549
1629184150000|2021-08-17 07:09:10|1826|1821.5|1826.5|1821.5|1829|1824|1826|1820.5|245
1629184160000|2021-08-17 07:09:20||1822||1822||1822||1822|0
1629184170000|2021-08-17 07:09:30|1826||1826||1826.5||1826||210
1629184180000|2021-08-17 07:09:40|1826.5|1822.5|1826.5|1822.5|1826.5|1822.5|1826.5|1822.5|1087
1629184190000|2021-08-17 07:09:50|1827.5|1823|1827.5|1823.5|1827.5|1823.5|1827.5|1823|103
1629184200000|2021-08-17 07:10:00|1830|1824|1827.5|1823|1830|1825|1827.5|1822.5|66
1629184210000|2021-08-17 07:10:10||1822.5||1823||1823.5||1822.5|0
1629184220000|2021-08-17 07:10:20||1823.5||1824||1824||1823.5|0
1629184240000|2021-08-17 07:10:40|1828|1824.5|1830|1826|1830|1826|1828|1824.5|190
1629184250000|2021-08-17 07:10:50|1829.5|1825.5|1829.5|1825.5|1829.5|1825.5|1829.5|1825.5|1034
1629184260000|2021-08-17 07:11:00|1830|1826|1825.5|1822.5|1830.5|1827|1825.5|1822.5|1171
1629184280000|2021-08-17 07:11:20|1825|1821.5|1824|1820|1825|1821.5|1824|1820|127
1629184290000|2021-08-17 07:11:30|||||||||1095
1629184320000|2021-08-17 07:12:00|1824.5|1820.5|1825.5|1822.5|1825.5|1822.5|1824.5|1820.5|426
1629184330000|2021-08-17 07:12:10|||||||||62
1629184340000|2021-08-17 07:12:20|||||||||103
1629184350000|2021-08-17 07:12:30||1823||1823||1823||1823|3
1629184360000|2021-08-17 07:12:40|||||||||88
1629184370000|2021-08-17 07:12:50|1826||1826||1826.5||1826||1029
1629184380000|2021-08-17 07:13:00|1826.5|1823.5|1828.5|1825|1829|1825.5|1826.5|1823.5|812
1629184390000|2021-08-17 07:13:10|||||||||5
1629184460000|2021-08-17 07:14:20|1828|1824.5|1826|1823|1828|1824.5|1826|1823|734
1629184480000|2021-08-17 07:14:40|||||||||222
1629184490000|2021-08-17 07:14:50|||||||||70
1629184510000|2021-08-17 07:15:10|1825.5||1825||1825.5||1824.5||121
1629184560000|2021-08-17 07:16:00|1825.5|1823.5|1825|1823.5|1825.5|1823.5|1825|1823.5|138
1629184580000|2021-08-17 07:16:20||1823||1823||1823||1823|0
1629184610000|2021-08-17 07:16:50|1824.5|1823.5|1823|1821|1824.5|1823.5|1823|1821|1006
1629184620000|2021-08-17 07:17:00|1822.5|1820.5|1822.5|1820.5|1823|1820.5|1822.5|1820.5|99
1629184630000|2021-08-17 07:17:10|1822|1820|1821.5|1818.5|1822|1820|1821.5|1818.5|426
1629184640000|2021-08-17 07:17:20|||||||||81
1629184660000|2021-08-17 07:17:40|1821||1821||1821||1821||0
1629184670000|2021-08-17 07:17:50|||||||||55
1629184690000|2021-08-17 07:18:10|1820.5|1818|1818.5|1816.5|1820.5|1818|1818.5|1816.5|302
1629184700000|2021-08-17 07:18:20|1818|1816|1815|1813|1818|1816|1815|1813|1697
1629184710000|2021-08-17 07:18:30|1814.5|1812.5|1814|1811.5|1814.5|1812.5|1814|1811.5|343
1629184730000|2021-08-17 07:18:50|||||||||250
1629184740000|2021-08-17 07:19:00|||||||||138
1629184770000|2021-08-17 07:19:30|1814.5||1813.5||1814.5||1813.5||0
1629184780000|2021-08-17 07:19:40|1813|1811|1813.5|1811|1813.5|1811|1812.5|1809.5|316
1629184800000|2021-08-17 07:20:00|1814|1810.5|1813|1810.5|1814|1810.5|1813|1810.5|0
1629184830000|2021-08-17 07:20:30|1812.5|1810|1808.5|1806.5|1812.5|1810|1808.5|1806.5|391
1629184840000|2021-08-17 07:20:40|1808|1805.5|1808|1805.5|1808|1805.5|1808|1805.5|85
1629184860000|2021-08-17 07:21:00|||||||||139
1629184870000|2021-08-17 07:21:10|1808.5|1806.5|1809|1807|1809.5|1807|1808.5|1806.5|474
1629184880000|2021-08-17 07:21:20|||||||||139
1629184930000|2021-08-17 07:22:10|1808.5|1806.5|1808|1806.5|1808.5|1806.5|1807.5|1806.5|280
1629184940000|2021-08-17 07:22:20|||||||||5417
1629184950000|2021-08-17 07:22:30|1807.5|1806|1807.5|1805.5|1807.5|1806|1807.5|1805.5|226
1629185000000|2021-08-17 07:23:20|1806.5|1805|1806|1804|1806.5|1805|1806|1804|175
1629185010000|2021-08-17 07:23:30||1804.5||1804.5||1804.5||1804.5|0
1629185040000|2021-08-17 07:24:00|1807.5|1805|1807.5|1805.5|1807.5|1805.5|1806|1805|348
1629185050000|2021-08-17 07:24:10|||||||||239
1629185070000|2021-08-17 07:24:30|1807||1807||1807||1807||0
1629185080000|2021-08-17 07:24:40||1804.5||1804.5||1804.5||1804.5|96
1629185100000|2021-08-17 07:25:00|1806|1804|1802.5|1800.5|1807|1804|1802.5|1800.5|2049
1629185110000|2021-08-17 07:25:10|1802||1802||1802.5||1802||413
1629185120000|2021-08-17 07:25:20|1802.5|1801|1804.5|1802.5|1807|1803|1802.5|1801|2259
1629185170000|2021-08-17 07:26:10|1804||1804||1804||1804||0
1629185180000|2021-08-17 07:26:20|1804.5||1803.5||1804.5||1803.5||0
1629185250000|2021-08-17 07:27:30|1803|1801.5|1802|1801|1803|1802.5|1802|1801|130
1629185260000|2021-08-17 07:27:40|1801.5|1800.5|1806|1803.5|1806|1803.5|1801.5|1800.5|15653
1629185270000|2021-08-17 07:27:50|||||||||250
1629185280000|2021-08-17 07:28:00|1805.5||1805.5||1805.5||1805.5||0
1629185310000|2021-08-17 07:28:30|1806||1806||1806||1806||69
1629185320000|2021-08-17 07:28:40|1807|1805|1807|1805|1808.5|1805.5|1806.5|1805|461
1629185340000|2021-08-17 07:29:00|1808|1805.5|1809|1806|1810|1807|1808|1805.5|67
1629185350000|2021-08-17 07:29:10|1808.5|1805.5|1808.5|1805.5|1808.5|1805.5|1808.5|1805.5|0
1629185360000|2021-08-17 07:29:20||1806||1806||1806||1806|0
1629185400000|2021-08-17 07:30:00||1806.5||1806.5||1806.5||1806|0
1629185500000|2021-08-17 07:31:40|1809.5|1807|1810|1808|1810.5|1808.5|1809.5|1807|498
1629185510000|2021-08-17 07:31:50|1809.5||1809.5||1809.5||1809.5||0
1629185520000|2021-08-17 07:32:00|1810|1808.5|1811|1809.5|1812|1810|1810|1808.5|451
1629185620000|2021-08-17 07:33:40|||||||||300
1629185640000|2021-08-17 07:34:00|1811.5|1810|1813.5|1810.5|1813.5|1810.5|1811.5|1810|379
1629185650000|2021-08-17 07:34:10|1814|1811.5|1814|1811.5|1814|1811.5|1814|1811.5|0
1629185730000|2021-08-17 07:35:30|1812.5|1811|1809|1807|1812.5|1811|1809|1807|4267
1629185740000|2021-08-17 07:35:40|1808.5||1808.5||1808.5||1808.5||0
1629185750000|2021-08-17 07:35:50|1809|1807.5|1809|1807|1809|1807.5|1808.5|1807|312
1629185790000|2021-08-17 07:36:30||1807.5||1807.5||1807.5||1807.5|0
1629185800000|2021-08-17 07:36:40|1809.5|1808|1810|1808.5|1810|1808.5|1809|1807.5|720
1629185850000|2021-08-17 07:37:30|1811|1809|1811|1809|1811.5|1809.5|1811|1809|137
1629185860000|2021-08-17 07:37:40|1811.5||1811||1811.5||1811||0
1629185870000|2021-08-17 07:37:50|1811.5|1809.5|1811|1809.5|1811.5|1810.5|1810.5|1809.5|155
1629185890000|2021-08-17 07:38:10|1810.5|1809|1809.5|1808|1811|1809|1809.5|1807|366
1629185950000|2021-08-17 07:39:10|1809||1809||1809||1809||0
1629185960000|2021-08-17 07:39:20|1809.5|1808.5|1809.5|1808|1809.5|1808.5|1809.5|1808|56
1629185970000|2021-08-17 07:39:30|1809|1807|1809|1807|1809.5|1807|1809|1807|5
1629186020000|2021-08-17 07:40:20|||||||||1
1629186040000|2021-08-17 07:40:40|1808.5||1808.5||1809||1808.5||0
1629186070000|2021-08-17 07:41:10|1809|1807.5|1810.5|1808.5|1811|1808.5|1809|1807|1267
1629186120000|2021-08-17 07:42:00|1810||1810||1810||1810||0
1629186140000|2021-08-17 07:42:20|1809.5|1808|1808.5|1807|1809.5|1808|1808.5|1807|361
1629186150000|2021-08-17 07:42:30|1808||1808||1808||1808||0
1629186160000|2021-08-17 07:42:40|1808.5||1808.5||1808.5||1808.5||49
1629186180000|2021-08-17 07:43:00|||||||||22
1629186250000|2021-08-17 07:44:10|1809.5|1807.5|1814|1812|1814|1812|1809.5|1807.5|2538
1629186260000|2021-08-17 07:44:20|1813.5|1811|1813|1810|1813.5|1811|1813|1810|11
1629186270000|2021-08-17 07:44:30||1810.5||1810.5||1810.5||1810.5|0
1629186310000|2021-08-17 07:45:10|||||||||180
1629186320000|2021-08-17 07:45:20||1811||1811||1811||1811|0
1629186340000|2021-08-17 07:45:40|1812.5||1813||1813||1812.5||0
1629186350000|2021-08-17 07:45:50|1812.5||1812.5||1812.5||1812.5||0
1629186400000|2021-08-17 07:46:40|1812|1810.5|1809|1807|1812|1810.5|1808.5|1807|1472
1629186430000|2021-08-17 07:47:10|1808.5||1808.5||1809||1808.5||0
1629186470000|2021-08-17 07:47:50|1809|1808|1810|1808.5|1810|1808.5|1809|1808|670
1629186530000|2021-08-17 07:48:50|1809.5|1809|1809|1807|1811|1809.5|1808.5|1807|5042
1629186540000|2021-08-17 07:49:00|||||||||200
1629186570000|2021-08-17 07:49:30||1807.5||1808||1808||1807.5|0
1629186580000|2021-08-17 07:49:40|1808.5||1809||1809||1808.5||251
1629186590000|2021-08-17 07:49:50|1808.5||1808.5||1808.5||1808.5||0
1629186600000|2021-08-17 07:50:00||1807||1807||1807||1807|150
1629186620000|2021-08-17 07:50:20|1808|1807.5|1809.5|1808|1809.5|1808.5|1808|1807.5|317
1629186630000|2021-08-17 07:50:30|1810||1810||1810||1810||0
1629186640000|2021-08-17 07:50:40|1809.5||1809.5||1809.5||1809.5||0
1629186660000|2021-08-17 07:51:00|1810|1808.5|1810.5|1809|1811|1809.5|1810|1808.5|865
1629186750000|2021-08-17 07:52:30|1810||1810.5||1810.5||1810||142
1629186780000|2021-08-17 07:53:00|1811|1809.5|1812.5|1811|1812.5|1811|1811|1809.5|865
1629186800000|2021-08-17 07:53:20|1812|1810.5|1812.5|1811|1812.5|1811|1811.5|1810.5|1410
1629186810000|2021-08-17 07:53:30|||||||||100
1629186820000|2021-08-17 07:53:40|1813|1811.5|1815|1812.5|1815|1812.5|1813|1811.5|983
1629186840000|2021-08-17 07:54:00|1814.5||1814.5||1814.5||1814.5||0
1629186850000|2021-08-17 07:54:10|||||||||8546
1629186930000|2021-08-17 07:55:30|1814||1814||1814||1814||0
1629186950000|2021-08-17 07:55:50|1814.5|1813|1815|1813.5|1816.5|1814.5|1814.5|1813|775
1629186990000|2021-08-17 07:56:30|||||||||160
1629187020000|2021-08-17 07:57:00|1814.5|1813|1811.5|1810.5|1814.5|1813|1811.5|1810.5|1208
1629187030000|2021-08-17 07:57:10|1811|1810|1811|1810|1811|1810|1811|1810|6
1629187070000|2021-08-17 07:57:50|1811.5|1810.5|1812.5|1810.5|1813|1811|1811|1810.5|1416
1629187120000|2021-08-17 07:58:40|1812||1812||1812||1812||28
1629187130000|2021-08-17 07:58:50||1810||1810||1810||1810|12
1629187150000|2021-08-17 07:59:10|1811.5|1809.5|1810|1808|1811.5|1809.5|1810|1808|1878
1629187180000|2021-08-17 07:59:40||1808.5||1808.5||1808.5||1808.5|0
1629187210000|2021-08-17 08:00:10|||||||||51
1629187220000|2021-08-17 08:00:20|1809.5|1808|1809.5|1808|1810|1808|1809.5|1808|193
1629187250000|2021-08-17 08:00:50|1810|1808.5|1812.5|1810.5|1813.5|1810.5|1810|1808.5|7269
1629187260000|2021-08-17 08:01:00|1812||1812.5||1812.5||1812||0
1629187300000|2021-08-17 08:01:40|1813.5|1811|1815|1814|1817|1814.5|1813.5|1811|472
1629187310000|2021-08-17 08:01:50|1816|1814.5|1817|1815|1817|1815|1816|1814.5|5
1629187320000|2021-08-17 08:02:00|1816.5|1814.5|1815.5|1814|1816.5|1814.5|1815.5|1814|257
1629187330000|2021-08-17 08:02:10|1815|1813.5|1814.5|1812|1815|1813.5|1814|1811.5|550
1629187340000|2021-08-17 08:02:20|1814|1812.5|1814|1812|1814|1812.5|1814|1812|0
1629187400000|2021-08-17 08:03:20|1813.5||1813.5||1813.5||1813.5||14
1629187410000|2021-08-17 08:03:30|1813|1810.5|1813.5|1811|1813.5|1811|1812.5|1810.5|86
1629187420000|2021-08-17 08:03:40||1811.5||1811.5||1811.5||1811.5|0
1629187540000|2021-08-17 08:05:40|1812.5|1812|1813.5|1812|1813.5|1812|1812.5|1812|852
1629187550000|2021-08-17 08:05:50|1814|1812|1814|1812.5|1814.5|1813|1814|1812|200
1629187560000|2021-08-17 08:06:00|1814.5|1813|1814|1812|1814.5|1813|1814|1812|6
1629187580000|2021-08-17 08:06:20|1814.5|1812.5|1814.5|1812.5|1814.5|1812.5|1814.5|1812.5|0
1629187600000|2021-08-17 08:06:40|1814|1812|1814|1812|1814|1812|1814|1812|0
1629187610000|2021-08-17 08:06:50|1812.5|1810|1812.5|1810|1813|1810.5|1812.5|1810|115
1629187630000|2021-08-17 08:07:10|1813|1810.5|1810.5|1807.5|1813|1810.5|1810.5|1807.5|108
1629187640000|2021-08-17 08:07:20|1810|1808|1810.5|1808.5|1811|1809|1810|1807.5|0
1629187650000|2021-08-17 08:07:30|1811|1809|1812.5|1809.5|1812.5|1810|1811|1809|114
1629187660000|2021-08-17 08:07:40|1812|1809|1812|1809|1812|1809|1812|1809|0
1629187670000|2021-08-17 08:07:50|1812.5|1809.5|1812.5|1809.5|1812.5|1809.5|1812.5|1809.5|0
1629187680000|2021-08-17 08:08:00|1812|1807.5|1810.5|1808|1812|1808|1810|1807.5|91
1629187690000|2021-08-17 08:08:10|1810|1807.5|1811|1809|1812|1809.5|1810|1807.5|102
1629187700000|2021-08-17 08:08:20|1811.5|1809.5|1811|1809.5|1811.5|1809.5|1811|1809|0
1629187730000|2021-08-17 08:08:50|1811.5|1810|1811|1809.5|1811.5|1810|1811|1809.5|0
1629187740000|2021-08-17 08:09:00|1811.5|1810|1811.5|1810|1811.5|1810|1811.5|1810|0
1629187750000|2021-08-17 08:09:10|1810.5|1809.5|1810.5|1808.5|1811|1809.5|1809.5|1808|3
1629187760000|2021-08-17 08:09:20|1810|1808|1811.5|1809.5|1812|1810|1810|1808|23
1629187770000|2021-08-17 08:09:30|1812|1810|1812|1810|1812|1810|1812|1810|0
1629187780000|2021-08-17 08:09:40|1811.5|1809.5|1812.5|1811|1812.5|1811|1811.5|1809.5|60
1629187790000|2021-08-17 08:09:50|1813.5|1812|1816.5|1814|1816.5|1814|1813|1811.5|50
1629187800000|2021-08-17 08:10:00|1816|1813.5|1814.5|1812|1816.5|1814|1814.5|1812|110
1629187810000|2021-08-17 08:10:10|1815|1812.5|1814.5|1812|1815|1812.5|1814.5|1812|0
1629187830000|2021-08-17 08:10:30||1812.5||1812.5||1812.5||1812.5|0
1629187840000|2021-08-17 08:10:40|1815.5|1813|1816|1814|1816|1814|1815.5|1813|170
1629187850000|2021-08-17 08:10:50|1815|1814.5|1816.5|1814.5|1817|1815|1815|1814.5|26
1629187860000|2021-08-17 08:11:00|1815|1812.5|1815|1812.5|1815|1812.5|1814.5|1812.5|5
1629187870000|2021-08-17 08:11:10|1814.5|1813.5|1815|1813.5|1815|1813.5|1814.5|1813|100
1629187890000|2021-08-17 08:11:30|1814.5|1813|1815.5|1814|1815.5|1814|1814.5|1813|0
1629187930000|2021-08-17 08:12:10|1815|1812|1814|1812|1815|1812.5|1814|1812|174
1629187950000|2021-08-17 08:12:30|1814.5|1812.5|1814|1812|1814.5|1812.5|1814|1812|0
1629187960000|2021-08-17 08:12:40|1814.5|1812.5|1814|1812|1814.5|1812.5|1814|1812|98
1629187970000|2021-08-17 08:12:50|1814.5|1812.5|1814.5|1812.5|1814.5|1812.5|1814.5|1812.5|0
1629187980000|2021-08-17 08:13:00|1814|1812|1814|1812|1814|1812|1814|1812|0
1629188040000|2021-08-17 08:14:00|1814.5|1812.5|1811.5|1810|1814.5|1812.5|1810.5|1809.5|204
1629188050000|2021-08-17 08:14:10|1810.5|1808|1810.5|1808|1811|1808.5|1810.5|1808|10
1629188060000|2021-08-17 08:14:20|1811|1809.5|1810.5|1809.5|1811|1809.5|1810.5|1809|131
1629188070000|2021-08-17 08:14:30|1810|1809|1811.5|1810|1811.5|1810|1810|1808.5|122
1629188080000|2021-08-17 08:14:40|1812|1810.5|1813|1810.5|1814|1812|1812|1810.5|63
1629188090000|2021-08-17 08:14:50|1813.5|1811|1813|1810.5|1813.5|1811|1813|1810.5|0
1629188100000|2021-08-17 08:15:00|1813.5|1811|1814|1812|1815|1812.5|1813|1810.5|125
1629188110000|2021-08-17 08:15:10|1814.5|1812.5|1814|1812|1814.5|1812.5|1814|1812|0
1629188120000|2021-08-17 08:15:20|1813.5|1810.5|1813.5|1811|1814|1811|1813.5|1810.5|0
1629188130000|2021-08-17 08:15:30|1812.5|1810.5|1812|1810.5|1812.5|1811|1812|1810.5|0
1629188140000|2021-08-17 08:15:40|1812.5|1811|1814|1811|1814.5|1812|1812|1810.5|120
1629188220000|2021-08-17 08:17:00|1814.5|1811.5|1811.5|1809.5|1814.5|1811.5|1810|1808.5|90
1629188250000|2021-08-17 08:17:30|1811|1809|1811|1809|1811|1809|1811|1809|0
1629188260000|2021-08-17 08:17:40|1811.5|1809.5|1811.5|1809.5|1811.5|1809.5|1811.5|1809.5|0
1629188270000|2021-08-17 08:17:50|1814|1811|1811.5|1809.5|1814|1811|1811.5|1809|229
1629188280000|2021-08-17 08:18:00|1811|1809|1811|1809|1811|1809|1811|1809|0
1629188290000|2021-08-17 08:18:10|1812|1809.5|1812|1810.5|1812|1810.5|1811.5|1809.5|0
1629188320000|2021-08-17 08:18:40|1811.5|1810|1813|1811.5|1813|1811.5|1811.5|1810|0
1629188330000|2021-08-17 08:18:50|1812.5|1811|1813|1811.5|1813|1811.5|1812|1810|49
1629188340000|2021-08-17 08:19:00|1812.5|1811|1812.5|1810.5|1812.5|1811|1812.5|1810.5|68
1629188350000|2021-08-17 08:19:10|1812|1810|1812|1810|1812|1810|1812|1810|47
1629188360000|2021-08-17 08:19:20|1812.5|1810.5|1812.5|1810.5|1812.5|1810.5|1812|1810|0
1629188390000|2021-08-17 08:19:50|1811|1809.5|1811.5|1810|1811.5|1810|1811|1809.5|0
1629188420000|2021-08-17 08:20:20|1811|1809.5|1811|1809.5|1811.5|1810|1811|1809.5|120
1629188430000|2021-08-17 08:20:30|1811.5|1810|1811|1809.5|1811.5|1810|1811|1809.5|0
1629188450000|2021-08-17 08:20:50|1811.5|1810|1812.5|1811|1812.5|1811|1811.5|1810|121
1629188530000|2021-08-17 08:22:10|1811.5|1810.5|1811.5|1810|1811.5|1811|1811.5|1810|400
1629188560000|2021-08-17 08:22:40|1812|1810.5|1812.5|1811.5|1812.5|1812|1812|1810.5|281
1629188580000|2021-08-17 08:23:00|1813.5|1812|1813|1812|1813.5|1812.5|1812.5|1811.5|115
1629188610000|2021-08-17 08:23:30|1812.5|1811.5|1812.5|1811|1812.5|1811.5|1812.5|1811|46
1629188640000|2021-08-17 08:24:00|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|168
1629188690000|2021-08-17 08:24:50|1812|1811|1812.5|1811.5|1812.5|1812|1812|1811|867
1629188700000|2021-08-17 08:25:00|1813|1812|1813|1812|1813|1812|1813|1811.5|83
1629188710000|2021-08-17 08:25:10|1812.5|1811.5|1813|1811.5|1813|1812|1812.5|1811|391
1629188720000|2021-08-17 08:25:20|1813.5|1812|1816|1814.5|1816|1814.5|1813.5|1812|336
1629188750000|2021-08-17 08:25:50|||||||||82
1629188840000|2021-08-17 08:27:20|1815.5|1815|1815.5|1814.5|1815.5|1815|1815.5|1814.5|341
1629188880000|2021-08-17 08:28:00|1815|1814|1815|1813.5|1815|1814|1814|1813|959
1629188890000|2021-08-17 08:28:10|1815.5|1814|1815.5|1814.5|1815.5|1814.5|1815.5|1814|224
1629188900000|2021-08-17 08:28:20|1816.5|1815|1816|1814.5|1817|1815|1816|1814.5|227
1629188920000|2021-08-17 08:28:40|1815.5||1815.5||1815.5||1815.5||0
1629188940000|2021-08-17 08:29:00|1815|1814|1816|1814.5|1816|1814.5|1814.5|1814|813
1629188950000|2021-08-17 08:29:10||1815||1815||1815||1815|24
1629188960000|2021-08-17 08:29:20|1815.5|1814.5|1814.5|1813|1815.5|1814.5|1814.5|1813|55
1629188970000|2021-08-17 08:29:30|1814|1812.5|1813.5|1811.5|1814|1812.5|1813|1811.5|340
1629188990000|2021-08-17 08:29:50|1813|1812|1813.5|1811.5|1813.5|1812|1813|1811.5|264
1629189000000|2021-08-17 08:30:00|1813|1812|1813|1811.5|1813.5|1812|1813|1811.5|125
1629189020000|2021-08-17 08:30:20|1812.5|1812|1813|1811.5|1813|1812|1812.5|1811|82
1629189040000|2021-08-17 08:30:40||1812||1812||1812||1812|0
1629189060000|2021-08-17 08:31:00||1812.5||1812.5||1812.5||1812|164
1629189070000|2021-08-17 08:31:10|1812.5|1812|1812.5|1810.5|1812.5|1812|1812.5|1810.5|217
1629189090000|2021-08-17 08:31:30||1811||1811||1811||1811|0
1629189160000|2021-08-17 08:32:40|||||||||1380
1629189180000|2021-08-17 08:33:00|1813|1811.5|1814|1812.5|1814|1813|1813|1811.5|548
1629189190000|2021-08-17 08:33:10|1814.5|1813|1817|1815.5|1817|1815.5|1814.5|1813|92
1629189200000|2021-08-17 08:33:20|1817.5||1817||1817.5||1817||59
1629189210000|2021-08-17 08:33:30|1816.5|1815|1815|1813|1816.5|1815|1815|1813|187
1629189250000|2021-08-17 08:34:10|1815.5|1813.5|1816|1815|1816.5|1815|1815|1813.5|807
1629189260000|2021-08-17 08:34:20|1815.5|1814.5|1815.5|1813.5|1815.5|1814.5|1815|1813|1012
1629189280000|2021-08-17 08:34:40|1815|1814|1816.5|1814.5|1817|1815|1815|1814|226
1629189300000|2021-08-17 08:35:00||1815||1815||1815||1815|0
1629189310000|2021-08-17 08:35:10||1814.5||1815||1815||1814.5|0
1629189320000|2021-08-17 08:35:20||1814.5||1814.5||1814.5||1814.5|0
1629189330000|2021-08-17 08:35:30|1816||1816||1816||1816||100
1629189340000|2021-08-17 08:35:40|1815.5||1816||1816||1815.5||0
1629189390000|2021-08-17 08:36:30|1816.5|1815|1818|1816|1818|1816|1816.5|1815|657
1629189450000|2021-08-17 08:37:30|1817.5||1817.5||1817.5||1817.5||2
1629189460000|2021-08-17 08:37:40|1818|1816.5|1819.5|1817.5|1819.5|1817.5|1818|1816.5|218
1629189470000|2021-08-17 08:37:50|1819|1817|1818.5|1816.5|1819|1817|1818.5|1816.5|332
1629189480000|2021-08-17 08:38:00|1818||1817.5||1818||1817.5||0
1629189490000|2021-08-17 08:38:10|1818|1817|1818.5|1817|1818.5|1817|1818|1817|146
1629189500000|2021-08-17 08:38:20|1819|1817.5|1819|1817.5|1819|1818|1819|1817.5|114
1629189510000|2021-08-17 08:38:30||1818||1818||1818||1817.5|0
1629189530000|2021-08-17 08:38:50|||||||||307
1629189600000|2021-08-17 08:40:00|1818.5|1817.5|1818.5|1817|1819|1818|1818|1817|1188
1629189620000|2021-08-17 08:40:20|1819|1817.5|1820|1818.5|1820.5|1819|1818.5|1817.5|1628
1629189630000|2021-08-17 08:40:30|1819.5||1819.5||1819.5||1819.5||0
1629189640000|2021-08-17 08:40:40|1819|1818|1818.5|1817.5|1819|1818|1818.5|1817.5|308
1629189650000|2021-08-17 08:40:50|1818|1817|1817|1816|1818|1817|1816.5|1816|594
1629189670000|2021-08-17 08:41:10|||||||||2
1629189700000|2021-08-17 08:41:40|1818|1816.5|1818|1816.5|1818|1817|1818|1816.5|510
1629189720000|2021-08-17 08:42:00|1817.5|1816|1817|1815|1817.5|1816|1817|1815|917
1629189730000|2021-08-17 08:42:10|1816.5||1816||1816.5||1816||21
1629189740000|2021-08-17 08:42:20|1815.5|1814|1816|1814|1816|1814|1815.5|1814|40
1629189760000|2021-08-17 08:42:40||1814.5||1814||1814.5||1814|0
1629189790000|2021-08-17 08:43:10|1815.5|1813.5|1814.5|1813|1815.5|1813.5|1814.5|1813|434
1629189820000|2021-08-17 08:43:40|1814|1812.5|1813|1811.5|1814|1812.5|1813|1811.5|595
1629189840000|2021-08-17 08:44:00|1812.5|1810.5|1814.5|1813|1814.5|1813|1812|1810|612
1629189850000|2021-08-17 08:44:10|1814|1812.5|1814|1812.5|1814|1812.5|1814|1812.5|0
1629189890000|2021-08-17 08:44:50|1813.5|1812|1812.5|1811|1813.5|1812|1812.5|1811|942
1629189910000|2021-08-17 08:45:10|1813|1811.5|1815|1813.5|1815.5|1813.5|1813|1811|1179
1629189920000|2021-08-17 08:45:20|1814|1813|1814|1812.5|1814|1813|1814|1812.5|39
1629189950000|2021-08-17 08:45:50|1813.5|1812|1812.5|1811|1813.5|1812|1812.5|1811|98
1629189960000|2021-08-17 08:46:00|1813|1811.5|1814|1812|1814|1812.5|1813|1811.5|425
1629189970000|2021-08-17 08:46:10|1813.5|1811.5|1813|1811|1813.5|1811.5|1813|1811|9
1629190000000|2021-08-17 08:46:40|1812.5|1810.5|1811.5|1810|1812.5|1810.5|1811.5|1810|450
1629190010000|2021-08-17 08:46:50|1811||1811||1811||1811||0
1629190020000|2021-08-17 08:47:00|1811.5|1810.5|1814|1812|1814.5|1812.5|1811.5|1810|1027
1629190040000|2021-08-17 08:47:20||1812.5||1812.5||1812.5||1812.5|0
1629190070000|2021-08-17 08:47:50|1813.5|1812|1813|1811|1813.5|1812|1813|1811|18
1629190190000|2021-08-17 08:49:50||1811.5||1811.5||1811.5||1811.5|2
1629190200000|2021-08-17 08:50:00|1812.5|1812|1813|1811.5|1813.5|1813|1812.5|1811.5|446
1629190210000|2021-08-17 08:50:10||1811||1811||1811||1811|828
1629190250000|2021-08-17 08:50:50|1812.5||1813||1813||1812.5||0
1629190290000|2021-08-17 08:51:30|1812.5|1811.5|1812|1810.5|1812.5|1811.5|1812|1810.5|496
1629190320000|2021-08-17 08:52:00|1811.5|1811|1812|1810.5|1812|1811|1811.5|1810.5|213
1629190340000|2021-08-17 08:52:20||1811||1811||1811||1811|0
1629190350000|2021-08-17 08:52:30||1810.5||1810.5||1810.5||1810.5|0
1629190360000|2021-08-17 08:52:40|1812.5|1811.5|1812.5|1811|1812.5|1812|1812.5|1811|717
1629190390000|2021-08-17 08:53:10|1812|1810.5|1812|1810.5|1812.5|1812|1810.5|1810|2864
1629190480000|2021-08-17 08:54:40|||||||||1250
1629190530000|2021-08-17 08:55:30|1811.5|1810|1811.5|1810|1812|1810.5|1811.5|1810|520
1629190540000|2021-08-17 08:55:40||1810.5||1810||1810.5||1810|138
1629190570000|2021-08-17 08:56:10|1811||1811||1811||1811||0
1629190590000|2021-08-17 08:56:30||1810.5||1810||1810.5||1810|266
1629190640000|2021-08-17 08:57:20|||||||||105
1629190670000|2021-08-17 08:57:50|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1811.5|1810.5|262
1629190680000|2021-08-17 08:58:00|1811|1810|1811|1810|1811.5|1810|1811|1810|209
1629190720000|2021-08-17 08:58:40|1810.5|1810.5|1811.5|1810.5|1811.5|1810.5|1810.5|1810.5|1937
1629190790000|2021-08-17 08:59:50|||||||||66
1629190800000|2021-08-17 09:00:00|1811|1810|1811.5|1810.5|1811.5|1810.5|1811|1810|69
1629190810000|2021-08-17 09:00:10||1810||1810||1810||1810|7
1629190850000|2021-08-17 09:00:50||1810.5||1810.5||1810.5||1810.5|0
1629190860000|2021-08-17 09:01:00||1810||1810||1810||1810|37
1629190890000|2021-08-17 09:01:30|1811||1811||1811||1811||2581
1629190900000|2021-08-17 09:01:40|1811.5|1810.5|1812|1811|1812|1811|1811.5|1810|559
1629190910000|2021-08-17 09:01:50|1811.5|1810.5|1811|1810.5|1811.5|1810.5|1811|1810.5|15
1629190920000|2021-08-17 09:02:00|1811.5|1810|1812|1810.5|1812|1811|1811.5|1810|1021
1629190940000|2021-08-17 09:02:20||1811.5||1810.5||1811.5||1810.5|112
1629190950000|2021-08-17 09:02:30|1811.5|1810|1811|1810|1811.5|1810|1811|1810|2746
1629190960000|2021-08-17 09:02:40|||||||||1056
1629190990000|2021-08-17 09:03:10|1811.5|1810.5|1812|1811|1812|1811|1811.5|1810.5|182
1629191080000|2021-08-17 09:04:40|1812.5|1811.5|1813|1812|1813|1812|1812.5|1811|659
1629191100000|2021-08-17 09:05:00|||||||||5
1629191130000|2021-08-17 09:05:30|1812.5|1811.5|1811.5|1810|1812.5|1811.5|1811.5|1810|666
1629191160000|2021-08-17 09:06:00|||||||||1
1629191180000|2021-08-17 09:06:20||1810.5||1810||1810.5||1810|1
1629191210000|2021-08-17 09:06:50||1810.5||1810||1810.5||1810|130
1629191220000|2021-08-17 09:07:00|||||||||1
1629191260000|2021-08-17 09:07:40|||||||||256
1629191280000|2021-08-17 09:08:00|1811||1811||1811||1811||400
1629191330000|2021-08-17 09:08:50|||||||||199
1629191390000|2021-08-17 09:09:50|||||||||28
1629191400000|2021-08-17 09:10:00|1811.5|1810.5|1812.5|1811.5|1812.5|1811.5|1811.5|1810.5|471
1629191410000|2021-08-17 09:10:10|1812|1811|1812|1810.5|1812|1811|1812|1810.5|16
1629191450000|2021-08-17 09:10:50|1812.5|1811|1813.5|1812.5|1815|1813.5|1812.5|1811|1152
1629191480000|2021-08-17 09:11:20|1813|1812|1814|1812.5|1814|1813|1812.5|1811.5|997
1629191510000|2021-08-17 09:11:50|1815|1813|1815|1813|1815|1814|1815|1813|768
1629191520000|2021-08-17 09:12:00||1813.5||1813.5||1813.5||1813.5|0
1629191580000|2021-08-17 09:13:00|1815.5|1814|1813.5|1812.5|1815.5|1814|1813.5|1812.5|1857
1629191690000|2021-08-17 09:14:50|1813|1812|1812.5|1810.5|1813|1812|1812.5|1810.5|15
1629191700000|2021-08-17 09:15:00||1811||1811||1811||1811|0
1629191780000|2021-08-17 09:16:20|1812|1810.5|1811.5|1810|1812.5|1810.5|1811.5|1810|26
1629191790000|2021-08-17 09:16:30|1811||1811||1811||1811||0
1629191950000|2021-08-17 09:19:10|1810.5||1810.5||1810.5||1810.5||1364
1629191970000|2021-08-17 09:19:30|||||||||40
1629191980000|2021-08-17 09:19:40|1810|1809|1810|1808.5|1810|1809|1810|1808|90
1629192030000|2021-08-17 09:20:30|||||||||80
1629192050000|2021-08-17 09:20:50|1810.5|1809|1811|1809.5|1811|1810|1810.5|1808.5|611
1629192070000|2021-08-17 09:21:10|1810.5|1809|1809.5|1808.5|1810.5|1809|1809.5|1808.5|318
1629192100000|2021-08-17 09:21:40|1809|1807.5|1807.5|1806.5|1809|1807.5|1807.5|1806.5|14
1629192110000|2021-08-17 09:21:50|1808|1807|1809|1807.5|1809|1807.5|1808|1807|575
1629192120000|2021-08-17 09:22:00|1808.5||1808.5||1808.5||1808.5||0
1629192140000|2021-08-17 09:22:20|1808|1807|1807.5|1806.5|1808|1807|1807.5|1806.5|510
1629192170000|2021-08-17 09:22:50||1807||1807||1807||1807|200
1629192180000|2021-08-17 09:23:00|1807|1806.5|1807.5|1806.5|1807.5|1807|1807|1806.5|226
1629192240000|2021-08-17 09:24:00|||||||||1069
1629192280000|2021-08-17 09:24:40|||||||||100
1629192290000|2021-08-17 09:24:50|1808|1807|1808|1806.5|1808|1807.5|1807.5|1806.5|839
1629192300000|2021-08-17 09:25:00|||||||||19
1629192320000|2021-08-17 09:25:20|1807.5|1806|1807.5|1806|1807.5|1806.5|1807|1806|1590
1629192330000|2021-08-17 09:25:30|1807|1805.5|1806|1805|1807|1805.5|1806|1805|35
1629192390000|2021-08-17 09:26:30|1805.5|1804.5|1806.5|1806|1806.5|1806|1805|1803.5|788
1629192400000|2021-08-17 09:26:40|1807.5|1805.5|1808|1806.5|1808|1806.5|1807.5|1805.5|535
1629192410000|2021-08-17 09:26:50|1807.5|1806|1807|1805.5|1807.5|1806|1807|1805.5|6
1629192420000|2021-08-17 09:27:00|1806.5|1805|1806.5|1805|1806.5|1805|1806.5|1805|1
1629192430000|2021-08-17 09:27:10|1807||1806.5||1807||1806.5||0
1629192460000|2021-08-17 09:27:40|1806||1806||1806||1806||0
1629192490000|2021-08-17 09:28:10|1805.5||1805.5||1805.5||1805.5||0
1629192500000|2021-08-17 09:28:20|1806|1805.5|1807|1805.5|1807.5|1805.5|1806|1805.5|614
1629192510000|2021-08-17 09:28:30|1807.5|1806|1807.5|1806|1807.5|1806|1807.5|1806|0
1629192550000|2021-08-17 09:29:10|1807|1805.5|1806.5|1805|1807.5|1805.5|1806|1804.5|2708
1629192570000|2021-08-17 09:29:30|||||||||141
1629192600000|2021-08-17 09:30:00|1805.5|1805.5|1808|1806.5|1808|1806.5|1805.5|1805.5|895
1629192610000|2021-08-17 09:30:10|1807.5||1807.5||1807.5||1807.5||0
1629192630000|2021-08-17 09:30:30||1806||1806||1806||1806|6
1629192660000|2021-08-17 09:31:00|||||||||139
1629192690000|2021-08-17 09:31:30|1807||1807||1807.5||1806.5||91
1629192730000|2021-08-17 09:32:10|1806.5|1805|1806.5|1805|1806.5|1805|1806.5|1805|172
1629192760000|2021-08-17 09:32:40|||||||||232
1629192780000|2021-08-17 09:33:00|1806||1806||1806||1806||138
1629192870000|2021-08-17 09:34:30|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806|1805.5|549
1629192900000|2021-08-17 09:35:00|1806||1806.5||1806.5||1806||1197
1629192930000|2021-08-17 09:35:30|||||||||825
1629192940000|2021-08-17 09:35:40|1806||1806.5||1806.5||1806||264
1629192960000|2021-08-17 09:36:00|1807|1806|1807.5|1806.5|1808|1806.5|1807|1806|469
1629193020000|2021-08-17 09:37:00|1807|1806|1807|1806|1807|1806|1807|1806|15
1629193070000|2021-08-17 09:37:50|1807.5||1807||1807.5||1807||165
1629193130000|2021-08-17 09:38:50|1806.5|1805.5|1806|1805|1807|1806|1806|1805|3395
1629193190000|2021-08-17 09:39:50|1805.5|1804.5|1804.5|1803.5|1805.5|1805|1804|1803|2250
1629193230000|2021-08-17 09:40:30|||||||||420
1629193250000|2021-08-17 09:40:50|1805|1804|1805|1803.5|1806.5|1805|1804.5|1803.5|1325
1629193280000|2021-08-17 09:41:20|1804.5||1805||1805||1804.5||0
1629193310000|2021-08-17 09:41:50|1805.5|1804|1807|1805.5|1807|1806|1805.5|1804|1601
1629193320000|2021-08-17 09:42:00|1806.5|1806|1806.5|1806|1806.5|1806|1806|1805.5|243
1629193330000|2021-08-17 09:42:10||1805.5||1805.5||1805.5||1805.5|136
1629193340000|2021-08-17 09:42:20|1806|1805|1807|1806.5|1807|1806.5|1806|1805|5794
1629193350000|2021-08-17 09:42:30|1807.5|1807|1807.5|1807|1807.5|1807|1807.5|1807|333
1629193360000|2021-08-17 09:42:40|1808|1807.5|1808|1807|1808.5|1807.5|1808|1806.5|3158
1629193370000|2021-08-17 09:42:50|1807.5|1807.5|1808|1807|1808.5|1807.5|1807.5|1807|2854
1629193380000|2021-08-17 09:43:00|1807.5|1807.5|1808|1807|1808|1807.5|1807.5|1807|952
1629193400000|2021-08-17 09:43:20|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808|1807.5|7091
1629193420000|2021-08-17 09:43:40|1809|1808|1810|1808.5|1810|1808.5|1809|1808|385
1629193430000|2021-08-17 09:43:50|1810.5|1809|1810.5|1809|1810.5|1809.5|1810.5|1809|228
1629193440000|2021-08-17 09:44:00|1811|1809.5|1812|1810.5|1812|1810.5|1811|1809|167
1629193460000|2021-08-17 09:44:20|1811.5|1809.5|1811|1810|1811.5|1810|1811|1809.5|619
1629193480000|2021-08-17 09:44:40|1811.5|1810.5|1813|1811.5|1813|1811.5|1811.5|1810.5|456
1629193490000|2021-08-17 09:44:50||1812.5||1812.5||1812.5||1812.5|8
1629193500000|2021-08-17 09:45:00|1812.5|1811.5|1811.5|1810|1812.5|1811.5|1811.5|1810|147
1629193510000|2021-08-17 09:45:10|1811|1810.5|1812.5|1811|1812.5|1811|1811|1810.5|224
1629193520000|2021-08-17 09:45:20|1812|1810.5|1812|1810.5|1812|1810.5|1811.5|1810.5|127
1629193530000|2021-08-17 09:45:30|1812.5|1811|1812|1811|1812.5|1811|1812|1811|52
1629193540000|2021-08-17 09:45:40|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811|39
1629193550000|2021-08-17 09:45:50|1813|1812|1813.5|1812|1813.5|1812|1813|1812|325
1629193600000|2021-08-17 09:46:40|1813|1811.5|1812|1811.5|1813|1811.5|1812|1811|628
1629193610000|2021-08-17 09:46:50|1812.5|1812|1813.5|1812|1813.5|1812|1812.5|1812|219
1629193620000|2021-08-17 09:47:00|1813|1811.5|1813.5|1811.5|1813.5|1811.5|1811.5|1811|2441
1629193640000|2021-08-17 09:47:20|1812.5|1811|1812|1811|1812.5|1811|1812|1811|0
1629193710000|2021-08-17 09:48:30|1811.5||1811.5||1811.5||1811.5||18
1629193720000|2021-08-17 09:48:40|1812|1811.5|1811.5|1810.5|1812|1811.5|1811.5|1810.5|491
1629193760000|2021-08-17 09:49:20|||||||||9
1629193830000|2021-08-17 09:50:30|1811|1810|1811.5|1810|1811.5|1810.5|1810.5|1810|1594
1629193900000|2021-08-17 09:51:40||1810.5||1810.5||1810.5||1810.5|0
1629193970000|2021-08-17 09:52:50|1811|1811|1813|1811.5|1813|1811.5|1811|1811|990
1629193980000|2021-08-17 09:53:00|1812.5||1812.5||1812.5||1812||19
1629194000000|2021-08-17 09:53:20|1812|1811|1811.5|1810.5|1812|1811|1811.5|1810.5|201
1629194020000|2021-08-17 09:53:40|1812|1811|1812|1811.5|1812.5|1811.5|1812|1810.5|355
1629194030000|2021-08-17 09:53:50|1811.5|1811|1811.5|1811|1811.5|1811|1811.5|1810.5|323
1629194040000|2021-08-17 09:54:00|1812|1811.5|1812|1810.5|1812|1811.5|1812|1810.5|532
1629194090000|2021-08-17 09:54:50|1812.5|1811|1814|1812.5|1814|1812.5|1812.5|1811|564
1629194250000|2021-08-17 09:57:30||1813||1813||1813||1813|0
1629194260000|2021-08-17 09:57:40|1814.5|1813.5|1815|1813.5|1815.5|1814|1814.5|1813.5|1301
1629194270000|2021-08-17 09:57:50||1814||1814||1814||1814|0
1629194340000|2021-08-17 09:59:00|1814.5|1813.5|1812.5|1810.5|1814.5|1813.5|1812|1810.5|1540
1629194350000|2021-08-17 09:59:10|1812||1812||1812||1812||55
1629194400000|2021-08-17 10:00:00|||||||||163
1629194460000|2021-08-17 10:01:00|||||||||54
1629194490000|2021-08-17 10:01:30|1811.5||1811.5||1811.5||1811.5||0
1629194580000|2021-08-17 10:03:00|1811||1811||1811||1811||88
1629194600000|2021-08-17 10:03:20|||||||||53
1629194620000|2021-08-17 10:03:40|1811.5|1811|1812|1811.5|1812|1811.5|1811.5|1811|413
1629194630000|2021-08-17 10:03:50|||||||||200
1629194640000|2021-08-17 10:04:00|1811.5|1811|1811.5|1810.5|1811.5|1811|1811.5|1810.5|306
1629194860000|2021-08-17 10:07:40|1811|1810|1811|1810|1811.5|1810|1810.5|1810|481
1629194890000|2021-08-17 10:08:10|1811.5|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|664
1629194950000|2021-08-17 10:09:10|1811|1810|1811.5|1810|1811.5|1810|1811|1810|88
1629194960000|2021-08-17 10:09:20|1811||1811||1811||1811||0
1629195020000|2021-08-17 10:10:20|1811.5|1810.5|1811.5|1811|1811.5|1811|1811.5|1810.5|244
1629195030000|2021-08-17 10:10:30||1810.5||1810.5||1810.5||1810|24
1629195120000|2021-08-17 10:12:00|||||||||1225
1629195290000|2021-08-17 10:14:50|||||||||2
1629195310000|2021-08-17 10:15:10|1812|1811|1812.5|1811.5|1812.5|1811.5|1811.5|1811|1723
1629195320000|2021-08-17 10:15:20|1812|1811|1812|1810.5|1812|1811|1812|1810.5|220
1629195340000|2021-08-17 10:15:40|||||||||302
1629195370000|2021-08-17 10:16:10|||||||||54
1629195380000|2021-08-17 10:16:20|1811.5||1811.5||1811.5||1811.5||0
1629195490000|2021-08-17 10:18:10|1812|1811|1812.5|1811|1812.5|1811.5|1812|1811|823
1629195500000|2021-08-17 10:18:20|1812||1812||1812||1812||0
1629195510000|2021-08-17 10:18:30|||||||||54
1629195550000|2021-08-17 10:19:10|1811.5||1811.5||1811.5||1811.5||0
1629195560000|2021-08-17 10:19:20|||||||||65
1629195570000|2021-08-17 10:19:30|1811|1810.5|1811|1810.5|1811|1810.5|1811|1810.5|274
1629195580000|2021-08-17 10:19:40|1811.5|1811|1811.5|1810.5|1811.5|1811|1811|1810.5|706
1629195600000|2021-08-17 10:20:00|||||||||444
1629195670000|2021-08-17 10:21:10|||||||||1671
1629195900000|2021-08-17 10:25:00|1811|1810|1810.5|1810|1811.5|1810|1810.5|1810|362
1629195910000|2021-08-17 10:25:10|||||||||323
1629195930000|2021-08-17 10:25:30|1811||1811||1811||1811||6854
1629195940000|2021-08-17 10:25:40|1811.5|1810.5|1810.5|1810|1811.5|1810.5|1810.5|1810|1174
1629195950000|2021-08-17 10:25:50|1811|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810.5|474
1629196130000|2021-08-17 10:28:50|1812|1811|1812.5|1811.5|1812.5|1811.5|1812|1811|845
1629196260000|2021-08-17 10:31:00|1812|1811|1812|1810.5|1812|1811|1812|1810.5|414
1629196270000|2021-08-17 10:31:10|1811.5||1811.5||1811.5||1811.5||0
1629196410000|2021-08-17 10:33:30|||||||||1060
1629196440000|2021-08-17 10:34:00|1811|1810|1810.5|1810|1811|1810|1810.5|1810|186
1629196450000|2021-08-17 10:34:10|1811|1810.5|1812|1811|1812|1811.5|1811|1810.5|1159
1629196480000|2021-08-17 10:34:40|1812.5|1811.5|1812.5|1811|1812.5|1812|1812.5|1811|239
1629196580000|2021-08-17 10:36:20|1812||1812||1812||1812||0
1629196610000|2021-08-17 10:36:50|1811.5|1810.5|1812|1810.5|1812|1810.5|1811.5|1810.5|427
1629196670000|2021-08-17 10:37:50|1811.5||1811.5||1811.5||1811.5||0
1629196910000|2021-08-17 10:41:50||1811||1811||1811||1811|0
1629196920000|2021-08-17 10:42:00|||||||||1201
1629196990000|2021-08-17 10:43:10||1810.5||1810.5||1810.5||1810.5|126
1629197180000|2021-08-17 10:46:20|1811|1810|1811|1810|1811|1810.5|1811|1810|1909
1629197500000|2021-08-17 10:51:40|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1811|1810.5|3308
1629197530000|2021-08-17 10:52:10|1811||1811.5||1811.5||1811||1609
1629197640000|2021-08-17 10:54:00|1811|1810|1811.5|1810.5|1811.5|1810.5|1810.5|1810|865
1629197720000|2021-08-17 10:55:20|||||||||6
1629197770000|2021-08-17 10:56:10|1811|1810|1810.5|1810|1811|1810|1810.5|1810|492
1629197810000|2021-08-17 10:56:50|1811||1810.5||1811||1810.5||1371
1629197820000|2021-08-17 10:57:00|||||||||280
1629197850000|2021-08-17 10:57:30|1811|1810.5|1811|1810.5|1811|1810.5|1811|1810|451
1629197910000|2021-08-17 10:58:30|1811.5|1811|1811.5|1811|1811.5|1811|1811.5|1811|384
1629197920000|2021-08-17 10:58:40|1812|1811.5|1812|1811.5|1812|1811.5|1812|1811.5|602
1629197940000|2021-08-17 10:59:00|1811.5|1811|1811.5|1810.5|1811.5|1811|1811|1810.5|759
1629197950000|2021-08-17 10:59:10||1811||1811||1811||1811|13
1629197960000|2021-08-17 10:59:20|||||||||17884
1629197990000|2021-08-17 10:59:50|||||||||1091
1629198000000|2021-08-17 11:00:00|1812||1811.5||1812||1811.5||114
1629198060000|2021-08-17 11:01:00|1812|1811.5|1811.5|1811|1812|1811.5|1811.5|1811|365
1629198120000|2021-08-17 11:02:00|1812||1811.5||1812||1811.5||259
1629198150000|2021-08-17 11:02:30|1812|1811.5|1812.5|1811.5|1813|1812|1812|1811.5|681
1629198200000|2021-08-17 11:03:20|1812||1812.5||1812.5||1812||598
1629198290000|2021-08-17 11:04:50|1812|1811|1812|1811|1812|1811|1812|1811|183
1629198410000|2021-08-17 11:06:50|1811.5|1811.5|1812|1811|1812|1811.5|1811.5|1811|296
1629198420000|2021-08-17 11:07:00|1812.5|1811.5|1812.5|1811|1812.5|1811.5|1812.5|1811|842
1629198440000|2021-08-17 11:07:20||1811.5||1811.5||1811.5||1811|438
1629198450000|2021-08-17 11:07:30|1812|1811|1812|1811|1812|1811|1812|1811|14
1629198490000|2021-08-17 11:08:10|||||||||17884
1629198550000|2021-08-17 11:09:10||1811.5||1811.5||1811.5||1811.5|0
1629198560000|2021-08-17 11:09:20|||||||||31
1629198710000|2021-08-17 11:11:50|1811.5|1811|1811|1810.5|1811.5|1811|1811|1810.5|524
1629198740000|2021-08-17 11:12:20||1810||1810||1810||1810|13
1629198780000|2021-08-17 11:13:00||1810.5||1810.5||1810.5||1810.5|0
1629198790000|2021-08-17 11:13:10|1811.5|1811|1811|1810.5|1811.5|1811|1811|1810.5|1634
1629198860000|2021-08-17 11:14:20|1811.5||1811.5||1811.5||1811.5||209
1629198890000|2021-08-17 11:14:50|1811|1811|1812|1811|1812|1811|1811|1811|648
1629199060000|2021-08-17 11:17:40|||||||||15
1629199100000|2021-08-17 11:18:20|1811.5||1812||1812||1811.5||87
1629199130000|2021-08-17 11:18:50|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810.5|453
1629199220000|2021-08-17 11:20:20|1811|1810|1810.5|1810|1811|1810|1810.5|1810|1771
1629199290000|2021-08-17 11:21:30|1810|1809.5|1809.5|1809|1810|1809.5|1809.5|1809|46
1629199330000|2021-08-17 11:22:10|1810||1810||1810||1810||154
1629199380000|2021-08-17 11:23:00|1809.5||1810||1810||1809.5||40
1629199430000|2021-08-17 11:23:50|||||||||201
1629199440000|2021-08-17 11:24:00|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1809|381
1629199570000|2021-08-17 11:26:10|||||||||58
1629199590000|2021-08-17 11:26:30|||||||||250
1629199640000|2021-08-17 11:27:20|1809.5|1808.5|1808.5|1807.5|1809.5|1808.5|1808.5|1807.5|1805
1629199660000|2021-08-17 11:27:40|1808|1807|1807.5|1807|1808|1807|1807.5|1807|36
1629199670000|2021-08-17 11:27:50|||||||||2183
1629199690000|2021-08-17 11:28:10|||||||||7
1629199740000|2021-08-17 11:29:00|1808||1807.5||1808||1807.5||3580
1629199770000|2021-08-17 11:29:30|||||||||199
1629199820000|2021-08-17 11:30:20|1808|1807.5|1807.5|1807|1808|1807.5|1807.5|1806.5|2683
1629199850000|2021-08-17 11:30:50|1807|1806.5|1806.5|1805|1807|1806.5|1806.5|1805|663
1629199980000|2021-08-17 11:33:00|1806|1805.5|1806|1805|1806|1805.5|1806|1805|0
1629200000000|2021-08-17 11:33:20|1806.5|1805.5|1806.5|1805.5|1806.5|1806|1806|1805.5|504
1629200060000|2021-08-17 11:34:20|1806|1805|1805.5|1805|1806|1805|1805.5|1805|681
1629200100000|2021-08-17 11:35:00|1806|1805.5|1806|1805|1806.5|1805.5|1806|1805|675
1629200160000|2021-08-17 11:36:00|||||||||625
1629200170000|2021-08-17 11:36:10|||||||||420
1629200200000|2021-08-17 11:36:40|1806.5|1805.5|1808|1807|1808|1807.5|1806.5|1805.5|1740
1629200340000|2021-08-17 11:39:00|1808.5|1807.5|1808|1807|1808.5|1808|1808|1807|1372
1629200360000|2021-08-17 11:39:20|1808.5|1807.5|1808|1807|1808.5|1807.5|1808|1807|302
1629200390000|2021-08-17 11:39:50|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|185
1629200400000|2021-08-17 11:40:00|1809|1808|1810|1808.5|1810|1808.5|1809|1808|443
1629200410000|2021-08-17 11:40:10|1809.5||1809.5||1809.5||1809.5||0
1629200450000|2021-08-17 11:40:50|1809||1809||1809||1809||42
1629200470000|2021-08-17 11:41:10|1808.5|1808|1808.5|1807.5|1808.5|1808|1808.5|1807.5|1673
1629200490000|2021-08-17 11:41:30|||||||||1166
1629200550000|2021-08-17 11:42:30|1809|1808|1810|1809.5|1810.5|1809.5|1808.5|1808|800
1629200560000|2021-08-17 11:42:40|1809.5|1809|1809.5|1808.5|1809.5|1809|1809.5|1808.5|366
1629200600000|2021-08-17 11:43:20|1809|1808|1808.5|1807.5|1809|1808|1808.5|1807.5|188
1629200640000|2021-08-17 11:44:00||1808||1808||1808||1808|0
1629200660000|2021-08-17 11:44:20|||||||||35
1629200680000|2021-08-17 11:44:40||1807.5||1808||1808||1807.5|0
1629200710000|2021-08-17 11:45:10|1808|1807.5|1808|1807.5|1808|1807.5|1808|1807.5|3
1629200770000|2021-08-17 11:46:10|1808.5|1808|1810|1809|1810.5|1809|1808.5|1808|1110
1629200780000|2021-08-17 11:46:20|||||||||1
1629200810000|2021-08-17 11:46:50|1809.5|1808.5|1809.5|1808|1809.5|1808.5|1809|1808|301
1629200850000|2021-08-17 11:47:30|1809||1809||1809||1809||0
1629200860000|2021-08-17 11:47:40|||||||||35768
1629200870000|2021-08-17 11:47:50|||||||||150
1629200890000|2021-08-17 11:48:10|||||||||173
1629201030000|2021-08-17 11:50:30|1808.5|1807.5|1808|1807|1809|1807.5|1808|1807|998
1629201070000|2021-08-17 11:51:10|1808.5|1807.5|1808|1807.5|1808.5|1807.5|1808|1807.5|521
1629201150000|2021-08-17 11:52:30|1808.5||1808||1808.5||1808||526
1629201160000|2021-08-17 11:52:40||1807||1807||1807||1807|87
1629201200000|2021-08-17 11:53:20||1807.5||1807.5||1807.5||1807.5|0
1629201210000|2021-08-17 11:53:30|||||||||134
1629201230000|2021-08-17 11:53:50|||||||||15
1629201240000|2021-08-17 11:54:00|1807.5|1807|1807.5|1807|1807.5|1807|1807.5|1807|59
1629201270000|2021-08-17 11:54:30|||||||||1
1629201280000|2021-08-17 11:54:40|||||||||3
1629201320000|2021-08-17 11:55:20|1808|1807.5|1808|1807|1808|1807.5|1808|1807|69
1629201410000|2021-08-17 11:56:50|||||||||108
1629201420000|2021-08-17 11:57:00|||||||||215
1629201550000|2021-08-17 11:59:10||1807.5||1807||1807.5||1807|150
1629201570000|2021-08-17 11:59:30||1807.5||1807.5||1807.5||1807.5|0
1629201610000|2021-08-17 12:00:10|1807.5|1807|1807.5|1807|1807.5|1807|1807.5|1807|241
1629201650000|2021-08-17 12:00:50|1808||1807.5||1808||1807.5||741
1629201670000|2021-08-17 12:01:10|1808||1807.5||1808||1807.5||428
1629201680000|2021-08-17 12:01:20|1808|1806.5|1807|1806|1808|1806.5|1806.5|1806|1795
1629201780000|2021-08-17 12:03:00|1807.5|1806.5|1807|1806.5|1807.5|1806.5|1807|1806.5|537
1629201810000|2021-08-17 12:03:30|1806.5|1806|1806.5|1806|1806.5|1806|1806.5|1806|12546
1629201880000|2021-08-17 12:04:40|1807|1806.5|1807|1806.5|1807|1806.5|1807|1806.5|1884
1629201890000|2021-08-17 12:04:50||1806||1806||1806||1806|0
1629201970000|2021-08-17 12:06:10|1807.5|1806.5|1808|1806.5|1808.5|1808|1807.5|1806.5|2038
1629202010000|2021-08-17 12:06:50|1807.5||1807.5||1807.5||1807.5||0
1629202070000|2021-08-17 12:07:50|1807|1806|1807|1806|1807.5|1806|1807|1806|337
1629202080000|2021-08-17 12:08:00|||||||||402
1629202090000|2021-08-17 12:08:10|1807.5|1806.5|1807.5|1807|1807.5|1807|1807.5|1806.5|1721
1629202110000|2021-08-17 12:08:30||1806||1806||1806||1806|7
1629202160000|2021-08-17 12:09:20|1808|1806.5|1808.5|1807.5|1808.5|1808|1808|1806.5|1014
1629202200000|2021-08-17 12:10:00|1808|1807|1808|1807|1808|1807|1808|1806.5|24
1629202210000|2021-08-17 12:10:10|1808.5|1807.5|1808.5|1807.5|1808.5|1808|1808.5|1807.5|1447
1629202220000|2021-08-17 12:10:20|1809|1808|1810.5|1809|1810.5|1809|1809|1807.5|856
1629202230000|2021-08-17 12:10:30|1811|1809.5|1811|1810|1811.5|1810.5|1811|1809.5|218
1629202240000|2021-08-17 12:10:40|1811.5|1810.5|1812.5|1811.5|1812.5|1811.5|1811.5|1810.5|643
1629202280000|2021-08-17 12:11:20|1812|1811|1811|1810|1812|1811|1810.5|1810|568
1629202290000|2021-08-17 12:11:30|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810|707
1629202310000|2021-08-17 12:11:50|1812|1811|1812.5|1811.5|1813|1811.5|1811.5|1811|529
1629202330000|2021-08-17 12:12:10|1812|1811|1811.5|1810.5|1812|1811|1811|1810|368
1629202340000|2021-08-17 12:12:20|||||||||1
1629202370000|2021-08-17 12:12:50|||||||||1363
1629202400000|2021-08-17 12:13:20|1811|1811|1811|1810.5|1811|1811|1811|1810|207
1629202410000|2021-08-17 12:13:30|1811.5||1811.5||1811.5||1811.5||73
1629202450000|2021-08-17 12:14:10|1811|1810|1811|1810|1811|1810|1811|1810|36
1629202530000|2021-08-17 12:15:30|1811.5|1810.5|1811.5|1811|1811.5|1811|1811.5|1810.5|927
1629202550000|2021-08-17 12:15:50|1811|1810.5|1810.5|1810|1811|1810.5|1810.5|1810|365
1629202570000|2021-08-17 12:16:10|1811|1810.5|1811|1810.5|1811.5|1810.5|1811|1810.5|602
1629202580000|2021-08-17 12:16:20||1810||1810||1810||1810|0
1629202680000|2021-08-17 12:18:00|||||||||63
1629202730000|2021-08-17 12:18:50|1810.5||1810.5||1810.5||1810.5||0
1629202740000|2021-08-17 12:19:00|1811|1809.5|1809.5|1808.5|1811|1809.5|1809.5|1808.5|797
1629202750000|2021-08-17 12:19:10|1809|1808|1808.5|1808|1809|1808|1808.5|1808|43
1629202890000|2021-08-17 12:21:30|||||||||10
1629202900000|2021-08-17 12:21:40|||||||||50
1629202920000|2021-08-17 12:22:00||1807.5||1807.5||1807.5||1807|225
1629202930000|2021-08-17 12:22:10|1808|1807|1807.5|1806.5|1808|1807|1807.5|1806.5|218
1629202950000|2021-08-17 12:22:30||1807||1807||1807||1807|0
1629202960000|2021-08-17 12:22:40|1807|1806.5|1807.5|1807|1807.5|1807|1807|1806.5|23
1629202970000|2021-08-17 12:22:50|1808|1807.5|1808.5|1807.5|1809|1808|1808|1807.5|2064
1629203230000|2021-08-17 12:27:10|||||||||19
1629203360000|2021-08-17 12:29:20|1809|1808|1809|1807.5|1809|1808.5|1808.5|1807.5|1897
1629203390000|2021-08-17 12:29:50|1808.5||1808.5||1808.5||1808.5||0
1629203420000|2021-08-17 12:30:20|||||||||284
1629203530000|2021-08-17 12:32:10|1808|1807|1807|1806|1808|1807.5|1807|1806|1696
1629203540000|2021-08-17 12:32:20|1806.5||1806.5||1806.5||1806.5||0
1629203560000|2021-08-17 12:32:40|1807|1807|1807.5|1807|1807.5|1807|1807|1807|460
1629203590000|2021-08-17 12:33:10|1807|1806.5|1809.5|1808.5|1810|1809|1807|1806|8446
1629203600000|2021-08-17 12:33:20||1808||1808.5||1808.5||1808|0
1629203630000|2021-08-17 12:33:50|1809|1808|1809|1808|1809|1808|1809|1808|8
1629203650000|2021-08-17 12:34:10|1809.5|1808.5|1810.5|1809.5|1810.5|1809.5|1809.5|1808|1610
1629203690000|2021-08-17 12:34:50|1811|1810|1813|1811.5|1813.5|1811.5|1811|1809.5|273
1629203700000|2021-08-17 12:35:00|1812.5|1810.5|1811.5|1810.5|1812.5|1810.5|1811.5|1810|469
1629203710000|2021-08-17 12:35:10|1811|1810|1811|1809.5|1811|1810|1811|1809.5|171
1629203760000|2021-08-17 12:36:00|1811.5|1810|1812.5|1810.5|1812.5|1811.5|1811.5|1810|502
1629203810000|2021-08-17 12:36:50||1811||1811||1811||1811|0
1629203820000|2021-08-17 12:37:00|1812|1811.5|1812.5|1811|1813|1812|1812|1811|1210
1629203840000|2021-08-17 12:37:20|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|185
1629203940000|2021-08-17 12:39:00|1812|1811|1812.5|1812|1812.5|1812|1812|1811|924
1629203950000|2021-08-17 12:39:10|1813.5|1812.5|1813|1812|1814.5|1812.5|1813|1812|144
1629204000000|2021-08-17 12:40:00|1813.5|1812.5|1814.5|1812.5|1814.5|1812.5|1813.5|1812.5|69
1629204010000|2021-08-17 12:40:10|1814||1814||1814||1814||0
1629204040000|2021-08-17 12:40:40|1814.5|1813|1814.5|1813.5|1814.5|1813.5|1814.5|1813|392
1629204060000|2021-08-17 12:41:00|1814|1813|1813.5|1812.5|1814.5|1813|1813.5|1812.5|1262
1629204080000|2021-08-17 12:41:20|1814|1813|1814|1812.5|1814|1813|1814|1812.5|196
1629204090000|2021-08-17 12:41:30|||||||||30
1629204120000|2021-08-17 12:42:00|1813.5||1813.5||1813.5||1813.5||0
1629204140000|2021-08-17 12:42:20|1814|1813|1814|1813|1814|1813.5|1814|1813|648
1629204150000|2021-08-17 12:42:30|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|150
1629204160000|2021-08-17 12:42:40|||||||||158
1629204230000|2021-08-17 12:43:50|1813|1813|1812|1811.5|1813|1813|1812|1811.5|349
1629204250000|2021-08-17 12:44:10|1811.5|1811|1811.5|1810.5|1811.5|1811|1811.5|1810.5|209
1629204290000|2021-08-17 12:44:50|1812|1811|1811.5|1810.5|1812|1811|1811.5|1810.5|300
1629204320000|2021-08-17 12:45:20|1811|1810|1810.5|1809.5|1811|1810|1810.5|1809|24
1629204330000|2021-08-17 12:45:30|1810||1810.5||1810.5||1810||15
1629204340000|2021-08-17 12:45:40|||||||||82
1629204380000|2021-08-17 12:46:20|1811|1810|1811|1810|1811|1810.5|1811|1810|577
1629204410000|2021-08-17 12:46:50|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|197
1629204430000|2021-08-17 12:47:10|1811|1810|1811.5|1810.5|1811.5|1811|1811|1810|1219
1629204450000|2021-08-17 12:47:30|1812||1811.5||1812||1811.5||0
1629204480000|2021-08-17 12:48:00|1812|1811|1812|1811|1812|1811|1812|1811|242
1629204500000|2021-08-17 12:48:20|1812.5|1811.5|1812.5|1811.5|1813|1812|1812.5|1811.5|716
1629204580000|2021-08-17 12:49:40|||||||||7
1629204610000|2021-08-17 12:50:10|||||||||1
1629204630000|2021-08-17 12:50:30|||||||||44
1629204640000|2021-08-17 12:50:40|||||||||434
1629204660000|2021-08-17 12:51:00|||||||||428
1629204680000|2021-08-17 12:51:20|||||||||5
1629204690000|2021-08-17 12:51:30|||||||||325
1629204720000|2021-08-17 12:52:00|1813|1812|1814.5|1813|1814.5|1813|1813|1811.5|1074
1629204730000|2021-08-17 12:52:10|1815|1813.5|1815.5|1814|1815.5|1814|1815|1813.5|411
1629204760000|2021-08-17 12:52:40|1816|1814.5|1818.5|1817|1819|1817|1816|1814.5|866
1629204770000|2021-08-17 12:52:50|1818|1816.5|1817|1816|1818.5|1816.5|1816|1815.5|1220
1629204780000|2021-08-17 12:53:00|1816.5|1815|1816|1814|1816.5|1815|1816|1814|35
1629204790000|2021-08-17 12:53:10|1815.5|1815|1815|1813|1815.5|1815|1815|1813|158
1629204800000|2021-08-17 12:53:20||1812.5||1812.5||1812.5||1812.5|0
1629204820000|2021-08-17 12:53:40||1813||1812.5||1813||1812.5|0
1629204830000|2021-08-17 12:53:50||1813||1813||1813||1813|0
1629204870000|2021-08-17 12:54:30|||||||||3
1629204910000|2021-08-17 12:55:10|1814.5|1813.5|1814.5|1813.5|1814.5|1814|1814.5|1813.5|1009
1629204940000|2021-08-17 12:55:40|||||||||1
1629204980000|2021-08-17 12:56:20|1814|1814|1814|1813|1814|1814|1814|1813|351
1629205020000|2021-08-17 12:57:00|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|155
1629205030000|2021-08-17 12:57:10|1815.5|1814|1816|1815|1816.5|1815|1815.5|1814|617
1629205040000|2021-08-17 12:57:20||1814.5||1814.5||1814.5||1814.5|11
1629205060000|2021-08-17 12:57:40|||||||||120
1629205140000|2021-08-17 12:59:00|1815.5|1815|1815|1814|1816|1815|1815|1814|87
1629205160000|2021-08-17 12:59:20|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1008
1629205170000|2021-08-17 12:59:30||1813||1813||1813||1813|0
1629205200000|2021-08-17 13:00:00|1814||1814||1814||1814||0
1629205220000|2021-08-17 13:00:20|1813.5|1812.5|1814|1812.5|1814|1812.5|1813|1812.5|229
1629205230000|2021-08-17 13:00:30|1813.5||1813.5||1813.5||1813.5||269
1629205260000|2021-08-17 13:01:00|1813|1812|1813|1811.5|1813|1812|1813|1811.5|270
1629205280000|2021-08-17 13:01:20||1812||1811.5||1812||1811.5|0
1629205290000|2021-08-17 13:01:30|1813.5|1812|1814|1812.5|1814|1813.5|1813.5|1811.5|1056
1629205300000|2021-08-17 13:01:40|1813.5|1813|1813.5|1812|1814|1813|1813.5|1812|763
1629205310000|2021-08-17 13:01:50|1814|1812.5|1814|1813|1814|1813|1814|1812.5|48
1629205360000|2021-08-17 13:02:40|1814.5|1813.5|1815|1813.5|1816|1814.5|1814.5|1813|1035
1629205380000|2021-08-17 13:03:00||1814||1814||1814||1814|0
1629205450000|2021-08-17 13:04:10|||||||||4
1629205470000|2021-08-17 13:04:30|1815.5|1814.5|1815.5|1814.5|1815.5|1815|1815|1814.5|464
1629205480000|2021-08-17 13:04:40|||||||||7
1629205500000|2021-08-17 13:05:00|1815|1814|1815|1814|1815|1814|1815|1814|548
1629205530000|2021-08-17 13:05:30|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815|1814|1535
1629205540000|2021-08-17 13:05:40|||||||||81
1629205550000|2021-08-17 13:05:50|1816|1814.5|1817|1815.5|1817.5|1815.5|1816|1814.5|808
1629205580000|2021-08-17 13:06:20|1817.5|1816|1818|1816.5|1818|1816.5|1817|1816|325
1629205600000|2021-08-17 13:06:40|1817.5||1817.5||1817.5||1817.5||0
1629205630000|2021-08-17 13:07:10|1816.5|1816|1816|1814.5|1816.5|1816|1816|1814.5|1131
1629205650000|2021-08-17 13:07:30||1815||1815||1815||1815|275
1629205660000|2021-08-17 13:07:40|||||||||99
1629205680000|2021-08-17 13:08:00|1816.5|1815.5|1819|1817.5|1819|1817.5|1816.5|1815.5|649
1629205720000|2021-08-17 13:08:40||1818||1818||1818||1818|0
1629205730000|2021-08-17 13:08:50|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|85
1629205740000|2021-08-17 13:09:00|1820||1820||1820||1820||7
1629205750000|2021-08-17 13:09:10|1819.5|1819|1818.5|1818|1819.5|1819|1818.5|1817.5|4190
1629205760000|2021-08-17 13:09:20|1819|1818.5|1820|1818.5|1820|1818.5|1818.5|1818.5|198
1629205770000|2021-08-17 13:09:30|1819.5||1819.5||1819.5||1819.5||0
1629205780000|2021-08-17 13:09:40||1818||1818||1818||1818|206
1629205840000|2021-08-17 13:10:40|1819|1817.5|1819|1818|1819|1818|1818.5|1817.5|533
1629205860000|2021-08-17 13:11:00|||||||||100
1629205930000|2021-08-17 13:12:10|||||||||1
1629205990000|2021-08-17 13:13:10|||||||||5
1629206010000|2021-08-17 13:13:30|1818.5|1818.5|1818.5|1818|1818.5|1818.5|1818.5|1818|68
1629206040000|2021-08-17 13:14:00|1819|1818.5|1819|1818.5|1819|1818.5|1819|1818.5|368
1629206060000|2021-08-17 13:14:20|1818.5|1818|1818.5|1818|1818.5|1818|1818|1817.5|590
1629206090000|2021-08-17 13:14:50|||||||||167
1629206130000|2021-08-17 13:15:30|1819|1817.5|1818|1816.5|1819|1817.5|1817.5|1816.5|1270
1629206160000|2021-08-17 13:16:00|1817.5||1817.5||1817.5||1817.5||0
1629206170000|2021-08-17 13:16:10|||||||||185
1629206210000|2021-08-17 13:16:50|1817|1816|1818.5|1817.5|1818.5|1817.5|1817|1815.5|1896
1629206220000|2021-08-17 13:17:00||1817||1817||1817||1816.5|0
1629206240000|2021-08-17 13:17:20|1818|1816.5|1816.5|1815|1818|1816.5|1816.5|1814.5|1000
1629206280000|2021-08-17 13:18:00|1816||1816.5||1816.5||1816||0
1629206330000|2021-08-17 13:18:50|1816||1816||1816||1816||0
1629206350000|2021-08-17 13:19:10|||||||||7
1629206370000|2021-08-17 13:19:30|1815.5|1814.5|1814.5|1813.5|1815.5|1814.5|1814.5|1813|481
1629206380000|2021-08-17 13:19:40|||||||||28
1629206390000|2021-08-17 13:19:50|1815|1814|1815|1814.5|1815|1814.5|1814.5|1813.5|957
1629206400000|2021-08-17 13:20:00|1815.5|1815|1816|1814.5|1816|1815.5|1815.5|1814.5|778
1629206440000|2021-08-17 13:20:40|1816.5|1815|1816|1815|1816.5|1815.5|1816|1815|747
1629206450000|2021-08-17 13:20:50|1815.5|1814.5|1816.5|1815|1816.5|1815|1815|1814.5|1995
1629206460000|2021-08-17 13:21:00||1815.5||1815.5||1815.5||1815.5|250
1629206470000|2021-08-17 13:21:10|||||||||300
1629206510000|2021-08-17 13:21:50|||||||||2
1629206530000|2021-08-17 13:22:10|||||||||400
1629206540000|2021-08-17 13:22:20|1816|1815|1816|1814.5|1816|1815|1816|1814.5|130
1629206570000|2021-08-17 13:22:50|1815.5|1814|1815.5|1814|1815.5|1814|1815|1813.5|168
1629206580000|2021-08-17 13:23:00|1816|1815.5|1816|1814.5|1816.5|1815.5|1816|1814|2884
1629206590000|2021-08-17 13:23:10|1815.5|1814|1815.5|1814.5|1815.5|1814.5|1815|1814|420
1629206620000|2021-08-17 13:23:40|||||||||239
1629206670000|2021-08-17 13:24:30|1816|1815|1816|1815|1816|1815|1816|1814.5|49
1629206680000|2021-08-17 13:24:40|||||||||254
1629206710000|2021-08-17 13:25:10|1815.5||1816||1816||1815.5||7
1629206800000|2021-08-17 13:26:40|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|642
1629206810000|2021-08-17 13:26:50|1817|1816|1817.5|1817|1817.5|1817|1816.5|1816|959
1629206840000|2021-08-17 13:27:20|1817|1816.5|1816.5|1815.5|1817|1816.5|1816.5|1815|1146
1629206940000|2021-08-17 13:29:00|1816|1815|1816.5|1816|1817|1816|1815.5|1815|635
1629206950000|2021-08-17 13:29:10|1816|1815.5|1816|1815|1816|1815.5|1816|1814.5|10
1629206980000|2021-08-17 13:29:40|||||||||20
1629207000000|2021-08-17 13:30:00|1815.5|1814.5|1815|1814|1815.5|1814.5|1815|1814|5
1629207030000|2021-08-17 13:30:30|1814.5||1815||1815||1814.5||239
1629207040000|2021-08-17 13:30:40|1814.5|1813.5|1813|1812|1814.5|1813.5|1813|1811|1316
1629207060000|2021-08-17 13:31:00|1813.5|1812.5|1811.5|1810.5|1813.5|1812.5|1811.5|1810.5|1292
1629207070000|2021-08-17 13:31:10||1810||1810.5||1810.5||1810|0
1629207080000|2021-08-17 13:31:20|1811|1810|1811|1809.5|1811|1810|1811|1809.5|153
1629207090000|2021-08-17 13:31:30|1810.5|1810|1811.5|1810.5|1811.5|1811|1810.5|1809.5|2070
1629207120000|2021-08-17 13:32:00|1811|1810|1809.5|1808.5|1811|1810|1809.5|1808.5|1007
1629207130000|2021-08-17 13:32:10|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807.5|7
1629207140000|2021-08-17 13:32:20|1809.5|1808|1809|1808|1809.5|1808|1809|1808|0
1629207150000|2021-08-17 13:32:30|1809.5|1808.5|1810|1809|1810|1809|1809.5|1808|583
1629207230000|2021-08-17 13:33:50|1810.5|1809.5|1811|1810|1811|1810|1810|1809.5|1594
1629207240000|2021-08-17 13:34:00|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|95
1629207250000|2021-08-17 13:34:10|1811|1810|1810|1809|1811.5|1810|1810|1809|2064
1629207270000|2021-08-17 13:34:30|1809.5|1809.5|1810.5|1809.5|1810.5|1809.5|1809.5|1809.5|849
1629207290000|2021-08-17 13:34:50|1811|1810|1813|1811.5|1813|1811.5|1811|1810|1003
1629207300000|2021-08-17 13:35:00|1812.5|1811|1811|1809.5|1812.5|1811|1810.5|1809.5|869
1629207310000|2021-08-17 13:35:10|1810.5|1808.5|1810|1808.5|1810.5|1808.5|1810|1808.5|1548
1629207320000|2021-08-17 13:35:20|1809.5||1809.5||1809.5||1809.5||0
1629207340000|2021-08-17 13:35:40|1810|1809|1812|1811|1812|1811|1810|1809|6016
1629207350000|2021-08-17 13:35:50|1811.5|1810.5|1812.5|1811|1812.5|1811|1811.5|1809.5|1235
1629207360000|2021-08-17 13:36:00|1813|1811.5|1813.5|1812|1814|1812|1813|1811.5|0
1629207390000|2021-08-17 13:36:30|||||||||292
1629207400000|2021-08-17 13:36:40|1814|1813|1814.5|1813.5|1815|1814|1814|1812.5|1089
1629207420000|2021-08-17 13:37:00|1814|1812.5|1813.5|1812.5|1814|1812.5|1813.5|1812.5|825
1629207430000|2021-08-17 13:37:10|1813|1812|1813|1812|1813|1812|1812.5|1812|701
1629207480000|2021-08-17 13:38:00|1814.5|1812.5|1814|1812.5|1814.5|1813.5|1813.5|1812.5|1328
1629207510000|2021-08-17 13:38:30|1814.5|1813|1815|1813.5|1816|1815|1814|1813|2232
1629207540000|2021-08-17 13:39:00|1814.5||1814||1814.5||1814||0
1629207550000|2021-08-17 13:39:10|1814.5|1814|1814.5|1813.5|1815|1814|1814.5|1813.5|7221
1629207560000|2021-08-17 13:39:20|1815||1815||1815||1815||459
1629207600000|2021-08-17 13:40:00|1814.5|1812.5|1814.5|1813.5|1815|1813.5|1814|1812.5|588
1629207630000|2021-08-17 13:40:30|1815|1814|1815|1814|1816|1815|1815|1813.5|1759
1629207660000|2021-08-17 13:41:00||1813.5||1813.5||1814||1813.5|34
1629207720000|2021-08-17 13:42:00|1814.5||1815||1815||1814||101
1629207740000|2021-08-17 13:42:20||1814||1813.5||1814||1813.5|33
1629207760000|2021-08-17 13:42:40|1814.5||1814.5||1814.5||1814.5||0
1629207780000|2021-08-17 13:43:00|1814|1814|1814.5|1814|1814.5|1814|1814|1813|1594
1629207790000|2021-08-17 13:43:10|1814|1813|1814|1812.5|1814|1813|1814|1812.5|1477
1629207810000|2021-08-17 13:43:30||1813||1813||1813||1813|0
1629207820000|2021-08-17 13:43:40|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|46
1629207840000|2021-08-17 13:44:00|1813|1812|1812.5|1811.5|1813|1812|1812.5|1811|412
1629207850000|2021-08-17 13:44:10|1813|1812|1813|1812|1813|1812|1813|1812|888
1629207870000|2021-08-17 13:44:30|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|470
1629207880000|2021-08-17 13:44:40|1813|1812|1813|1811.5|1813|1812|1813|1811.5|212
1629207950000|2021-08-17 13:45:50|||||||||276
1629207960000|2021-08-17 13:46:00|1813.5|1812|1814.5|1813|1814.5|1813.5|1813.5|1812|1705
1629207970000|2021-08-17 13:46:10|1814|1812.5|1814|1812.5|1814|1812.5|1814|1812.5|22
1629207980000|2021-08-17 13:46:20|||||||||17
1629208000000|2021-08-17 13:46:40|||||||||43
1629208030000|2021-08-17 13:47:10|1814.5|1813|1816.5|1815|1817|1815.5|1814.5|1812.5|1836
1629208040000|2021-08-17 13:47:20|1816|1814.5|1816|1814|1816.5|1814.5|1815.5|1814|11
1629208050000|2021-08-17 13:47:30||1814.5||1814||1814.5||1814|400
1629208060000|2021-08-17 13:47:40|1816.5|1815|1817.5|1816.5|1817.5|1816.5|1816.5|1815|777
1629208080000|2021-08-17 13:48:00|1818|1817|1818.5|1818|1819|1818|1818|1817|566
1629208090000|2021-08-17 13:48:10||1817.5||1817.5||1817.5||1817.5|105
1629208100000|2021-08-17 13:48:20||1818||1817.5||1818||1817.5|307
1629208130000|2021-08-17 13:48:50||1818||1817.5||1818||1817.5|161
1629208140000|2021-08-17 13:49:00|1818|1817|1818|1816.5|1818.5|1817.5|1817.5|1816.5|1741
1629208160000|2021-08-17 13:49:20|1817.5||1817.5||1817.5||1817.5||0
1629208190000|2021-08-17 13:49:50|1817|1816|1817|1816.5|1817|1816.5|1817|1816|333
1629208200000|2021-08-17 13:50:00|1816.5|1816|1816.5|1815.5|1816.5|1816|1816.5|1815|304
1629208260000|2021-08-17 13:51:00|1817|1816|1817.5|1816|1817.5|1816.5|1817|1816|662
1629208290000|2021-08-17 13:51:30|1817||1817.5||1817.5||1817||103
1629208300000|2021-08-17 13:51:40|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|14
1629208360000|2021-08-17 13:52:40|1816.5|1815|1814.5|1813|1816.5|1815|1814.5|1813|2214
1629208370000|2021-08-17 13:52:50|1815|1813.5|1815|1813.5|1816|1815|1815|1813.5|6688
1629208380000|2021-08-17 13:53:00|1814.5||1814.5||1814.5||1814.5||1426
1629208390000|2021-08-17 13:53:10|1815|1814|1816|1815|1816|1815|1815|1813.5|1030
1629208400000|2021-08-17 13:53:20|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815.5|1814|220
1629208430000|2021-08-17 13:53:50|1815|1813.5|1814|1813|1815|1813.5|1814|1813|1125
1629208440000|2021-08-17 13:54:00|1813.5|1812|1814|1813|1814|1813|1813|1812|516
1629208460000|2021-08-17 13:54:20|1815|1813.5|1815|1814|1815|1814|1814.5|1813.5|899
1629208470000|2021-08-17 13:54:30|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|374
1629208520000|2021-08-17 13:55:20|1815|1814|1815|1814|1815|1814|1815|1814|233
1629208530000|2021-08-17 13:55:30|1814.5||1815||1815||1814.5||382
1629208540000|2021-08-17 13:55:40|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815|1814.5|200
1629208550000|2021-08-17 13:55:50|1815|1814|1813.5|1812.5|1815.5|1814|1813.5|1812.5|365
1629208560000|2021-08-17 13:56:00|1813|1812|1812.5|1811|1813|1812|1812.5|1811|188
1629208570000|2021-08-17 13:56:10|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|0
1629208580000|2021-08-17 13:56:20|1812|1811|1813|1812.5|1813.5|1812.5|1811.5|1811|3164
1629208590000|2021-08-17 13:56:30|||||||||1
1629208620000|2021-08-17 13:57:00|1812.5|1812|1813|1811.5|1813|1812.5|1812|1811|4546
1629208630000|2021-08-17 13:57:10|1813.5|1812|1815|1813.5|1815|1813.5|1813.5|1811.5|693
1629208640000|2021-08-17 13:57:20|1815.5||1815||1815.5||1815||0
1629208670000|2021-08-17 13:57:50|1814.5|1813|1814|1813|1814.5|1813|1814|1812.5|331
1629208680000|2021-08-17 13:58:00|1813.5|1812.5|1812.5|1811|1813.5|1812.5|1812.5|1811|4622
1629208690000|2021-08-17 13:58:10|1813|1812|1813|1812|1813|1812.5|1813|1811|877
1629208700000|2021-08-17 13:58:20|1813.5|1812.5|1814|1813|1814|1813|1813.5|1812.5|587
1629208710000|2021-08-17 13:58:30|1814.5|1813.5|1816|1814.5|1816|1814.5|1814|1813|699
1629208720000|2021-08-17 13:58:40|1815.5|1814|1815.5|1814|1815.5|1814|1815.5|1814|0
1629208730000|2021-08-17 13:58:50|1815|1814.5|1815|1814.5|1815|1814.5|1815|1814.5|28
1629208740000|2021-08-17 13:59:00|1815.5|1814|1813|1812|1815.5|1814|1813|1812|695
1629208760000|2021-08-17 13:59:20|||||||||138
1629208780000|2021-08-17 13:59:40|1813.5|1812.5|1815.5|1814|1815.5|1814|1813.5|1812.5|911
1629208790000|2021-08-17 13:59:50|1815||1815||1815||1815||0
1629208800000|2021-08-17 14:00:00|1814.5|1813.5|1814.5|1813|1815|1813.5|1814.5|1813|660
1629208820000|2021-08-17 14:00:20|1814|1813.5|1814|1813|1814|1813.5|1814|1813|6
1629208830000|2021-08-17 14:00:30|1814.5||1814||1814.5||1814||0
1629208840000|2021-08-17 14:00:40|1813.5||1813.5||1814||1813.5||1115
1629208850000|2021-08-17 14:00:50|||||||||1
1629208870000|2021-08-17 14:01:10|1814|1813.5|1815|1813.5|1815.5|1814.5|1814|1813.5|1471
1629208880000|2021-08-17 14:01:20|1814.5||1814.5||1814.5||1814.5||0
1629208890000|2021-08-17 14:01:30|1814|1813|1814|1813|1814|1813|1814|1813|273
1629208910000|2021-08-17 14:01:50|||||||||55
1629208920000|2021-08-17 14:02:00|1813.5||1813.5||1813.5||1813.5||198
1629208930000|2021-08-17 14:02:10|1813|1812.5|1813|1812|1813|1813|1813|1812|2354
1629208940000|2021-08-17 14:02:20|1814|1812.5|1814.5|1813.5|1814.5|1814|1813.5|1812|1446
1629208950000|2021-08-17 14:02:30|1814|1813|1814.5|1813.5|1814.5|1813.5|1814|1813|276
1629208970000|2021-08-17 14:02:50|1814||1814||1814||1814||1010
1629208980000|2021-08-17 14:03:00|1813.5|1813|1813|1812|1813.5|1813|1813|1812|286
1629208990000|2021-08-17 14:03:10|||||||||165
1629209000000|2021-08-17 14:03:20|1813.5|1812.5|1814.5|1813.5|1814.5|1813.5|1813.5|1812.5|960
1629209010000|2021-08-17 14:03:30|1815|1814|1815.5|1814.5|1816.5|1815.5|1815|1814|1692
1629209020000|2021-08-17 14:03:40|1816|1815|1817|1815.5|1817|1816|1816|1815|413
1629209030000|2021-08-17 14:03:50||1816||1816||1816||1816|0
1629209060000|2021-08-17 14:04:20|1816.5|1815.5|1817|1815.5|1817|1816|1816.5|1815|965
1629209070000|2021-08-17 14:04:30|1816.5|1815|1816.5|1815.5|1816.5|1815.5|1816.5|1815|672
1629209080000|2021-08-17 14:04:40|1816|1815|1816|1815|1816|1815.5|1816|1815|518
1629209090000|2021-08-17 14:04:50|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|289
1629209100000|2021-08-17 14:05:00|1816|1815|1815|1814|1816|1815|1814.5|1814|2008
1629209110000|2021-08-17 14:05:10|1814.5|1813.5|1814.5|1812.5|1814.5|1813.5|1814.5|1812.5|203
1629209120000|2021-08-17 14:05:20|1814|1812|1813.5|1812.5|1814|1812.5|1813.5|1812|0
1629209130000|2021-08-17 14:05:30|||||||||37
1629209140000|2021-08-17 14:05:40|1813|1812|1812.5|1811.5|1813|1812|1812.5|1811|167
1629209160000|2021-08-17 14:06:00|1812|1811|1812.5|1812|1812.5|1812|1811.5|1810|1197
1629209170000|2021-08-17 14:06:10||1811||1811.5||1811.5||1811|187
1629209210000|2021-08-17 14:06:50|1813|1812|1813|1812|1813|1812|1812.5|1812|790
1629209220000|2021-08-17 14:07:00||1811.5||1812||1812||1811.5|0
1629209240000|2021-08-17 14:07:20|1813.5|1812.5|1813.5|1812.5|1814|1813.5|1813.5|1812.5|1120
1629209270000|2021-08-17 14:07:50|1814|1813|1814|1813|1814|1813|1814|1813|90
1629209300000|2021-08-17 14:08:20|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|74
1629209310000|2021-08-17 14:08:30|||||||||5
1629209320000|2021-08-17 14:08:40|1814|1813|1814|1813|1814|1813|1814|1813|114
1629209340000|2021-08-17 14:09:00|1813.5|1812.5|1813.5|1812|1813.5|1812.5|1813.5|1812|492
1629209350000|2021-08-17 14:09:10|1813|1811.5|1812.5|1811.5|1813|1811.5|1812.5|1811.5|343
1629209370000|2021-08-17 14:09:30|1813|1812|1813.5|1812.5|1814|1813|1813|1812|1218
1629209380000|2021-08-17 14:09:40||1812||1812||1812||1812|0
1629209470000|2021-08-17 14:11:10||1812.5||1812.5||1812.5||1812.5|200
1629209480000|2021-08-17 14:11:20|1813|1812|1813|1812|1813|1812|1813|1812|187
1629209500000|2021-08-17 14:11:40|1812.5|1811.5|1813|1812|1813|1812|1812.5|1811.5|240
1629209520000|2021-08-17 14:12:00|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812|1811.5|417
1629209530000|2021-08-17 14:12:10|1813|1812|1812.5|1811.5|1813|1812|1812.5|1811.5|590
1629209560000|2021-08-17 14:12:40|1812|1811|1812|1811|1812|1811|1812|1811|494
1629209580000|2021-08-17 14:13:00|1811.5||1812||1812||1811.5||358
1629209590000|2021-08-17 14:13:10|1812.5|1811.5|1812.5|1811|1813.5|1812|1812.5|1811|847
1629209600000|2021-08-17 14:13:20|1812||1812||1812||1812||0
1629209620000|2021-08-17 14:13:40||1811.5||1811||1811.5||1811|379
1629209630000|2021-08-17 14:13:50|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|834
1629209670000|2021-08-17 14:14:30|1813|1812|1813.5|1812.5|1813.5|1812.5|1813|1812|560
1629209700000|2021-08-17 14:15:00|1813|1812|1813|1812|1813|1812|1813|1812|676
1629209720000|2021-08-17 14:15:20|1812.5|1811.5|1813|1811.5|1813|1812|1812.5|1811.5|259
1629209750000|2021-08-17 14:15:50|1812.5|1811|1812|1811|1812.5|1811|1812|1811|511
1629209760000|2021-08-17 14:16:00|1811.5|1810.5|1812|1810.5|1812|1810.5|1811.5|1810.5|370
1629209770000|2021-08-17 14:16:10|1811.5|1810|1811|1810.5|1811.5|1810.5|1811|1810|388
1629209780000|2021-08-17 14:16:20|1811.5|1811|1813|1812|1813|1812|1811.5|1810.5|1300
1629209790000|2021-08-17 14:16:30|||||||||630
1629209800000|2021-08-17 14:16:40|1812.5|1811.5|1812.5|1811|1812.5|1811.5|1812.5|1811|1362
1629209820000|2021-08-17 14:17:00||1811.5||1811.5||1811.5||1811.5|0
1629209870000|2021-08-17 14:17:50|1813|1812|1813.5|1812.5|1813.5|1812.5|1813|1812|871
1629209880000|2021-08-17 14:18:00|1813||1813.5||1813.5||1813||138
1629209890000|2021-08-17 14:18:10|1813|1812|1813|1812|1813|1812|1813|1812|206
1629209900000|2021-08-17 14:18:20|1812.5|1811.5|1812|1811.5|1812.5|1811.5|1812|1811.5|178
1629209930000|2021-08-17 14:18:50|1811.5|1811|1812|1811|1812|1811|1811.5|1810.5|11
1629209990000|2021-08-17 14:19:50|||||||||545
1629210020000|2021-08-17 14:20:20|1811.5|1810.5|1811|1810|1811.5|1810.5|1810.5|1810|1495
1629210030000|2021-08-17 14:20:30|1810.5|1809.5|1811|1810.5|1811|1810.5|1810.5|1809.5|2723
1629210050000|2021-08-17 14:20:50|1810.5|1810|1811|1810|1811|1810|1810.5|1810|300
1629210080000|2021-08-17 14:21:20|||||||||200
1629210100000|2021-08-17 14:21:40|||||||||200
1629210120000|2021-08-17 14:22:00|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1811|1810|1883
1629210130000|2021-08-17 14:22:10|||||||||250
1629210160000|2021-08-17 14:22:40|1812|1811|1813.5|1812.5|1813.5|1812.5|1812|1811|987
1629210170000|2021-08-17 14:22:50|1813|1812|1813|1812|1813|1812|1813|1812|514
1629210200000|2021-08-17 14:23:20|1812.5|1811.5|1812|1810.5|1812.5|1811.5|1812|1810.5|876
1629210220000|2021-08-17 14:23:40|1812.5|1811|1813|1812|1813|1812|1812.5|1811|946
1629210230000|2021-08-17 14:23:50|1812.5||1813||1813||1812.5||108
1629210260000|2021-08-17 14:24:20|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|217
1629210270000|2021-08-17 14:24:30|1812||1812.5||1812.5||1812||459
1629210280000|2021-08-17 14:24:40|1812||1812.5||1812.5||1812||0
1629210310000|2021-08-17 14:25:10|1813|1812|1812.5|1811.5|1813|1812|1812.5|1811.5|566
1629210320000|2021-08-17 14:25:20|1813|1812|1813|1812|1813|1812|1813|1812|109
1629210330000|2021-08-17 14:25:30|||||||||260
1629210350000|2021-08-17 14:25:50|1813.5|1812.5|1813|1812.5|1813.5|1812.5|1813|1812.5|1101
1629210360000|2021-08-17 14:26:00|1812.5|1812|1812.5|1812|1812.5|1812|1812.5|1812|12
1629210370000|2021-08-17 14:26:10|||||||||201
1629210410000|2021-08-17 14:26:50|1813||1813||1813||1813||323
1629210430000|2021-08-17 14:27:10||1812.5||1812.5||1812.5||1812.5|0
1629210440000|2021-08-17 14:27:20||1812||1812||1812||1812|214
1629210460000|2021-08-17 14:27:40||1812.5||1812.5||1812.5||1812.5|0
1629210470000|2021-08-17 14:27:50|1813.5||1813.5||1813.5||1813.5||730
1629210480000|2021-08-17 14:28:00|||||||||22
1629210490000|2021-08-17 14:28:10|1814|1813|1814.5|1813.5|1815|1813.5|1814|1813|859
1629210530000|2021-08-17 14:28:50|1815|1814|1815|1814.5|1815|1814.5|1815|1814|721
1629210550000|2021-08-17 14:29:10|1814.5|1814|1815|1814.5|1815|1814.5|1814.5|1814|600
1629210560000|2021-08-17 14:29:20|1814.5|1814|1814.5|1814|1815|1814|1814.5|1814|188
1629210570000|2021-08-17 14:29:30|1815|1814.5|1815|1814.5|1815|1814.5|1815|1814.5|67
1629210600000|2021-08-17 14:30:00|1814.5|1814|1814|1813|1814.5|1814|1814|1813|1235
1629210610000|2021-08-17 14:30:10|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812|154
1629210650000|2021-08-17 14:30:50|1814|1813|1814.5|1814|1814.5|1814|1814|1812.5|1309
1629210660000|2021-08-17 14:31:00|1814|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|299
1629210670000|2021-08-17 14:31:10|1815|1814|1815.5|1814.5|1815.5|1814.5|1815|1814|660
1629210680000|2021-08-17 14:31:20|1816|1815|1816|1815|1816|1815|1816|1815|412
1629210700000|2021-08-17 14:31:40|1815.5|1814.5|1814.5|1813.5|1816|1814.5|1814.5|1813.5|1689
1629210710000|2021-08-17 14:31:50|||||||||108
1629210730000|2021-08-17 14:32:10|1815|1814|1815.5|1814.5|1816|1814.5|1815|1814|736
1629210740000|2021-08-17 14:32:20|1816|1815|1817.5|1816|1817.5|1816.5|1816|1815|162
1629210750000|2021-08-17 14:32:30|1817|1816.5|1817|1816|1817|1816.5|1817|1816|0
1629210780000|2021-08-17 14:33:00|1816.5||1817||1817||1816.5||150
1629210790000|2021-08-17 14:33:10|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|196
1629210800000|2021-08-17 14:33:20|1815.5|1815|1815.5|1815|1815.5|1815|1815.5|1815|73
1629210810000|2021-08-17 14:33:30|1816|1815.5|1815.5|1815|1816|1815.5|1815.5|1815|846
1629210830000|2021-08-17 14:33:50|1816||1816||1816||1816||233
1629210860000|2021-08-17 14:34:20|||||||||8
1629210870000|2021-08-17 14:34:30|1815.5|1814.5|1815|1814|1816|1814.5|1814.5|1814|835
1629210910000|2021-08-17 14:35:10|1815.5|1814.5|1816|1814.5|1816|1815|1815.5|1814.5|722
1629210930000|2021-08-17 14:35:30|1816.5|1815|1816.5|1815.5|1816.5|1815.5|1816|1815|647
1629210950000|2021-08-17 14:35:50|1817|1816|1817|1816|1817|1816|1817|1816|386
1629210970000|2021-08-17 14:36:10|1816.5|1816.5|1816.5|1816|1817|1816.5|1816.5|1816|215
1629211010000|2021-08-17 14:36:50|1816|1815.5|1816|1815.5|1816|1815.5|1816|1815.5|514
1629211030000|2021-08-17 14:37:10|1816.5||1816.5||1816.5||1816.5||178
1629211040000|2021-08-17 14:37:20|1816|1816|1817|1816|1817|1816|1816|1816|374
1629211050000|2021-08-17 14:37:30|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|204
1629211060000|2021-08-17 14:37:40|1817|1816|1817.5|1816.5|1817.5|1817|1817|1816|905
1629211080000|2021-08-17 14:38:00|1818|1817|1819|1818|1819|1818|1818|1817|380
1629211110000|2021-08-17 14:38:30|||||||||101
1629211120000|2021-08-17 14:38:40|1818.5|1817.5|1818|1817.5|1819|1817.5|1818|1816.5|1779
1629211140000|2021-08-17 14:39:00|||||||||99
1629211150000|2021-08-17 14:39:10|1818.5|1818|1819.5|1818.5|1820|1818.5|1818.5|1818|1233
1629211200000|2021-08-17 14:40:00|||||||||36
1629211220000|2021-08-17 14:40:20|1819|1818|1819|1818.5|1819|1818.5|1819|1817.5|546
1629211230000|2021-08-17 14:40:30|||||||||55
1629211280000|2021-08-17 14:41:20|||||||||92
1629211320000|2021-08-17 14:42:00|1819.5||1819||1819.5||1819||670
1629211330000|2021-08-17 14:42:10|1819.5|1819|1819.5|1818.5|1819.5|1819|1819.5|1818.5|227
1629211350000|2021-08-17 14:42:30||1819||1819||1819||1819|0
1629211360000|2021-08-17 14:42:40|1820|1819.5|1820.5|1819.5|1820.5|1819.5|1820|1819.5|2598
1629211380000|2021-08-17 14:43:00|1820||1820||1820||1820||33
1629211390000|2021-08-17 14:43:10|1820.5|1820|1823.5|1822|1823.5|1822|1820.5|1820|949
1629211400000|2021-08-17 14:43:20|1824|1822.5|1825.5|1824.5|1826|1824.5|1824|1822.5|447
1629211410000|2021-08-17 14:43:30|1826|1825|1824|1823|1826|1825.5|1824|1822|8172
1629211450000|2021-08-17 14:44:10||1823.5||1823.5||1823.5||1823.5|0
1629211480000|2021-08-17 14:44:40|1824.5|1824|1825.5|1824.5|1825.5|1824.5|1824.5|1824|1031
1629211510000|2021-08-17 14:45:10|1825|1824|1824|1823.5|1825.5|1824.5|1824|1823|1724
1629211530000|2021-08-17 14:45:30|1823.5|1823|1823.5|1822.5|1823.5|1823|1823.5|1822|945
1629211540000|2021-08-17 14:45:40|||||||||120
1629211550000|2021-08-17 14:45:50|||||||||50
1629211570000|2021-08-17 14:46:10|1824|1823|1825.5|1824.5|1825.5|1824.5|1824|1823|1573
1629211580000|2021-08-17 14:46:20|||||||||544
1629211600000|2021-08-17 14:46:40|1826|1825|1827.5|1826|1829|1827.5|1826|1824.5|2846
1629211610000|2021-08-17 14:46:50|||||||||141
1629211620000|2021-08-17 14:47:00||1826.5||1826.5||1826.5||1826.5|0
1629211630000|2021-08-17 14:47:10|1828|1827|1829|1828.5|1829.5|1829|1828|1827|7062
1629211660000|2021-08-17 14:47:40|1828|1828|1829|1828|1829|1828|1827.5|1826|11214
1629211670000|2021-08-17 14:47:50|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|688
1629211680000|2021-08-17 14:48:00|1830|1829|1830.5|1829.5|1831|1830|1830|1829|1696
1629211690000|2021-08-17 14:48:10|1830||1830||1830.5||1830||268
1629211700000|2021-08-17 14:48:20|||||||||372
1629211740000|2021-08-17 14:49:00|||||||||115
1629211760000|2021-08-17 14:49:20|1829.5|1829|1829.5|1829|1829.5|1829|1829.5|1828|664
1629211770000|2021-08-17 14:49:30|||||||||6
1629211780000|2021-08-17 14:49:40|1829|1828|1831|1830|1831|1830|1828.5|1826.5|2775
1629211790000|2021-08-17 14:49:50||1829.5||1829.5||1829.5||1829.5|0
1629211850000|2021-08-17 14:50:50|1831.5|1830|1834.5|1832.5|1834.5|1832.5|1831.5|1829.5|2918
1629211870000|2021-08-17 14:51:10|1835|1833.5|1835|1833.5|1835|1833.5|1834.5|1833.5|435
1629211960000|2021-08-17 14:52:40|||||||||8
1629211980000|2021-08-17 14:53:00|1834.5|1833|1832|1831|1834.5|1833|1831.5|1831|3682
1629211990000|2021-08-17 14:53:10|||||||||581
1629212000000|2021-08-17 14:53:20|1831.5|1830.5|1831.5|1830.5|1832|1830.5|1831|1830.5|217
1629212010000|2021-08-17 14:53:30|1832||1832||1832||1832||267
1629212020000|2021-08-17 14:53:40|||||||||400
1629212030000|2021-08-17 14:53:50|1831.5|1831|1832|1830.5|1832|1831|1831.5|1830.5|235
1629212050000|2021-08-17 14:54:10|1831.5||1831.5||1831.5||1831.5||302
1629212090000|2021-08-17 14:54:50||1831||1831||1831||1831|0
1629212100000|2021-08-17 14:55:00|1832|1831.5|1834|1833|1834|1833|1832|1831|9117
1629212110000|2021-08-17 14:55:10|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|38
1629212120000|2021-08-17 14:55:20|1834|1833|1835|1834|1835|1834|1834|1833|1164
1629212150000|2021-08-17 14:55:50|1834.5|1833|1834.5|1833.5|1834.5|1833.5|1834.5|1832.5|868
1629212160000|2021-08-17 14:56:00|1834|1833|1834|1832.5|1834.5|1833|1834|1832.5|246
1629212180000|2021-08-17 14:56:20|1834.5|1833|1835|1833.5|1835|1834|1834.5|1833|1026
1629212220000|2021-08-17 14:57:00|1834.5||1835||1835||1834.5||359
1629212260000|2021-08-17 14:57:40|1834.5|1834|1834.5|1833.5|1835|1834|1834.5|1833.5|455
1629212270000|2021-08-17 14:57:50|1834|1833|1834|1833|1834|1833|1833.5|1832.5|493
1629212290000|2021-08-17 14:58:10|1833.5||1834||1834||1833.5||70
1629212300000|2021-08-17 14:58:20|1833.5|1832.5|1833|1832.5|1833.5|1832.5|1833|1832.5|433
1629212310000|2021-08-17 14:58:30|1833.5||1833.5||1833.5||1833||921
1629212320000|2021-08-17 14:58:40|||||||||245
1629212340000|2021-08-17 14:59:00|1833|1832|1831.5|1830|1833|1832|1831|1830|4487
1629212350000|2021-08-17 14:59:10|1831||1831||1831||1831||0
1629212360000|2021-08-17 14:59:20|1831.5|1830.5|1833|1831.5|1833|1832|1831.5|1830.5|3080
1629212370000|2021-08-17 14:59:30|1833.5|1832|1834.5|1833.5|1834.5|1834|1833|1832|950
1629212380000|2021-08-17 14:59:40|1835|1834|1836.5|1834.5|1836.5|1835|1835|1834|492
1629212390000|2021-08-17 14:59:50|1837|1835|1836.5|1835.5|1837|1836.5|1836.5|1835|619
1629212400000|2021-08-17 15:00:00|1836|1836|1836.5|1835.5|1836.5|1836|1835.5|1835|664
1629212410000|2021-08-17 15:00:10|||||||||98
1629212430000|2021-08-17 15:00:30|1837|1836|1839|1837.5|1839.5|1838|1837|1835.5|1582
1629212460000|2021-08-17 15:01:00|1838.5|1838|1839|1837.5|1839|1838|1838.5|1837.5|166
1629212480000|2021-08-17 15:01:20|||||||||10
1629212490000|2021-08-17 15:01:30|1838.5|1837|1839|1837.5|1839|1837.5|1838|1837|2539
1629212500000|2021-08-17 15:01:40|1838.5||1838.5||1839||1838.5||0
1629212510000|2021-08-17 15:01:50|1838|1837|1838|1837|1838.5|1837|1837.5|1837|228
1629212550000|2021-08-17 15:02:30|1837.5|1836.5|1837.5|1836.5|1838|1836.5|1837.5|1836|867
1629212560000|2021-08-17 15:02:40|1838|1837|1838.5|1838|1839|1838.5|1838|1837|2494
1629212570000|2021-08-17 15:02:50|1839|1838.5|1839.5|1839|1839.5|1839|1839|1838.5|771
1629212580000|2021-08-17 15:03:00|1840|1839.5|1843|1841|1843|1841|1840|1839.5|1333
1629212590000|2021-08-17 15:03:10|1842.5||1842.5||1842.5||1842.5||200
1629212600000|2021-08-17 15:03:20|1842|1840.5|1842|1840.5|1842|1840.5|1842|1840.5|100
1629212610000|2021-08-17 15:03:30|1841.5|1840|1840|1839|1841.5|1840|1840|1839|1309
1629212620000|2021-08-17 15:03:40|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|397
1629212630000|2021-08-17 15:03:50|1840|1839|1841|1840|1841|1840|1840|1839|1084
1629212640000|2021-08-17 15:04:00|1842|1840.5|1843|1841|1843|1841|1842|1840.5|164
1629212650000|2021-08-17 15:04:10|1842.5|1840.5|1841|1839.5|1842.5|1840.5|1841|1839.5|680
1629212660000|2021-08-17 15:04:20|1840.5|1840|1841.5|1840.5|1841.5|1840.5|1840.5|1840|232
1629212670000|2021-08-17 15:04:30|1841|1840|1841|1840|1841|1840|1841|1840|1
1629212680000|2021-08-17 15:04:40|1841.5|1840.5|1841.5|1840|1841.5|1840.5|1841|1840|606
1629212690000|2021-08-17 15:04:50|1841|1840.5|1841.5|1840|1841.5|1840.5|1841|1840|154
1629212730000|2021-08-17 15:05:30|1841|1840.5|1841|1840|1841|1840.5|1840.5|1840|1903
1629212740000|2021-08-17 15:05:40|1841.5|1840.5|1843|1841.5|1843.5|1841.5|1841.5|1840|1401
1629212750000|2021-08-17 15:05:50||1842||1842||1842||1842|200
1629212790000|2021-08-17 15:06:30|1842.5|1841.5|1842|1841|1842.5|1841.5|1842|1841|730
1629212830000|2021-08-17 15:07:10|1841.5|1840.5|1841.5|1840|1841.5|1840.5|1841.5|1840|654
1629212850000|2021-08-17 15:07:30|||||||||26
1629212860000|2021-08-17 15:07:40|1841|1839.5|1840.5|1839|1841|1839.5|1840.5|1838.5|1884
1629212880000|2021-08-17 15:08:00|1840|1838.5|1839.5|1838.5|1840|1839|1839|1838.5|1228
1629212900000|2021-08-17 15:08:20|1839|1838|1839|1838|1839.5|1838|1839|1838|967
1629212910000|2021-08-17 15:08:30|1839.5|1838.5|1839.5|1838.5|1840|1839|1839|1838|1682
1629212920000|2021-08-17 15:08:40|1839|1838|1839.5|1839|1840|1839|1839|1838|560
1629212930000|2021-08-17 15:08:50|1840||1840||1840||1840||136
1629212940000|2021-08-17 15:09:00|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839.5|12765
1629212950000|2021-08-17 15:09:10|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|876
1629212960000|2021-08-17 15:09:20|1842|1841|1842.5|1841.5|1842.5|1841.5|1841.5|1841|2447
1629212970000|2021-08-17 15:09:30|1842|1841|1842|1840.5|1842|1841|1842|1840.5|785
1629212980000|2021-08-17 15:09:40|||||||||293
1629213000000|2021-08-17 15:10:00|1842.5|1841|1843|1842|1843|1842|1842.5|1840.5|1366
1629213050000|2021-08-17 15:10:50|1842.5|1841.5|1842|1840.5|1842.5|1841.5|1842|1840.5|686
1629213070000|2021-08-17 15:11:10|1841.5|1841|1842.5|1841.5|1843|1842|1841.5|1841|1302
1629213090000|2021-08-17 15:11:30|1843|1842|1842.5|1841.5|1843|1842|1842.5|1841.5|391
1629213180000|2021-08-17 15:13:00|1843|1842|1843|1842|1843.5|1842.5|1843|1841.5|1468
1629213190000|2021-08-17 15:13:10|1842|1841.5|1842.5|1841.5|1843|1841.5|1842|1841.5|151
1629213200000|2021-08-17 15:13:20|1842|1841|1842.5|1842|1843|1842|1842|1841|5445
1629213210000|2021-08-17 15:13:30||1841.5||1842||1842||1841.5|16
1629213220000|2021-08-17 15:13:40|1842|1841.5|1842.5|1841.5|1842.5|1841.5|1842|1841.5|1719
1629213230000|2021-08-17 15:13:50|1842|1842|1843|1842.5|1843|1842.5|1842|1842|1948
1629213240000|2021-08-17 15:14:00|1843.5|1843|1843.5|1843|1843.5|1843|1843|1843|574
1629213250000|2021-08-17 15:14:10|1844|1843.5|1844|1843|1844.5|1843.5|1844|1843|1179
1629213260000|2021-08-17 15:14:20|1844.5|1843.5|1844.5|1844|1845|1844.5|1844.5|1843.5|674
1629213270000|2021-08-17 15:14:30|1844|1843.5|1844.5|1843.5|1844.5|1843.5|1844|1843.5|121
1629213290000|2021-08-17 15:14:50|1845|1843.5|1845|1843.5|1845|1843.5|1845|1843.5|0
1629213310000|2021-08-17 15:15:10|1844.5|1843|1844.5|1843|1844.5|1843|1844.5|1843|0
1629213320000|2021-08-17 15:15:20|1845|1843.5|1844|1842.5|1845|1843.5|1844|1842.5|1
1629213330000|2021-08-17 15:15:30|1843.5|1843|1843|1841.5|1844|1843|1843|1841.5|409
1629213340000|2021-08-17 15:15:40|1842.5|1842|1842|1841|1843|1842|1842|1841|32
1629213350000|2021-08-17 15:15:50|1842.5|1841.5|1840|1839|1843|1841.5|1840|1839|126
1629213360000|2021-08-17 15:16:00|1840.5|1839.5|1840|1838.5|1841|1839.5|1840|1838.5|40
1629213370000|2021-08-17 15:16:10|1840.5|1839|1841|1839.5|1841|1839.5|1839.5|1838.5|170
1629213380000|2021-08-17 15:16:20|1840.5|1839|1840.5|1839|1841|1839.5|1840.5|1839|0
1629213400000|2021-08-17 15:16:40|1841|1839.5|1841|1840|1841.5|1840.5|1840.5|1839|200
1629213410000|2021-08-17 15:16:50|1840.5|1839.5|1841|1839.5|1841|1840|1840.5|1839|4
1629213420000|2021-08-17 15:17:00|1840.5|1839|1840.5|1839|1841|1839.5|1840.5|1839|0
1629213430000|2021-08-17 15:17:10|1841|1839.5|1840.5|1839|1841|1839.5|1840.5|1839|99
1629213440000|2021-08-17 15:17:20|1841|1839.5|1841|1839.5|1841|1839.5|1841|1839.5|0
1629213450000|2021-08-17 15:17:30|1840.5|1839|1840|1839|1841|1839.5|1840|1839|0
1629213460000|2021-08-17 15:17:40|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|0
1629213470000|2021-08-17 15:17:50|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|110
1629213480000|2021-08-17 15:18:00|1840.5|1839.5|1841|1839.5|1841|1839.5|1840.5|1839|0
1629213500000|2021-08-17 15:18:20|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|0
1629213520000|2021-08-17 15:18:40|1841|1839.5|1841|1839.5|1841|1839.5|1841|1839.5|0
1629213530000|2021-08-17 15:18:50|1840.5|1839|1841|1839.5|1841|1839.5|1840.5|1839|0
1629213540000|2021-08-17 15:19:00|1840.5|1839|1840.5|1839.5|1840.5|1839.5|1840.5|1839|13
1629213550000|2021-08-17 15:19:10|1840|1839|1840|1839|1840|1839|1840|1839|0
1629213560000|2021-08-17 15:19:20|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|43
1629213570000|2021-08-17 15:19:30|1840.5|1839.5|1841|1840|1841.5|1840.5|1840|1839|3
1629213590000|2021-08-17 15:19:50|1841.5|1840.5|1841|1840|1841.5|1840.5|1841|1840|0
1629213610000|2021-08-17 15:20:10|1841.5|1840.5|1841|1840|1841.5|1840.5|1841|1840|222
1629213620000|2021-08-17 15:20:20|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839.5|0
1629213630000|2021-08-17 15:20:30|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839.5|0
1629213640000|2021-08-17 15:20:40|1840.5|1839.5|1840.5|1839.5|1841|1840|1840.5|1839.5|0
1629213650000|2021-08-17 15:20:50|1841|1840|1841|1840|1841|1840|1840.5|1839.5|0
1629213660000|2021-08-17 15:21:00|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839.5|0
1629213680000|2021-08-17 15:21:20|1841.5|1839.5|1841|1840|1841.5|1840|1840.5|1839.5|0
1629213690000|2021-08-17 15:21:30|1840.5|1839.5|1840.5|1839.5|1841|1840|1840.5|1839.5|0
1629213700000|2021-08-17 15:21:40|1841|1840|1840.5|1839.5|1841|1840|1840.5|1839.5|8
1629213710000|2021-08-17 15:21:50|1841|1840|1840.5|1839.5|1841|1840|1840.5|1839.5|0
1629213720000|2021-08-17 15:22:00|1841|1839|1841|1839.5|1841|1839.5|1840.5|1839|0
1629213740000|2021-08-17 15:22:20|1840.5|1839|1841|1839.5|1841|1839.5|1840.5|1839|0
1629213750000|2021-08-17 15:22:30|1840.5|1839|1840.5|1839|1841|1839.5|1840.5|1839|0
1629213760000|2021-08-17 15:22:40|1840|1838.5|1839|1838|1840|1838.5|1839|1838|194
1629213770000|2021-08-17 15:22:50|1839.5|1838.5|1839.5|1838|1840|1838.5|1839|1838|266
1629213780000|2021-08-17 15:23:00|1840|1838.5|1838.5|1837.5|1840|1838.5|1838|1837|63
1629213790000|2021-08-17 15:23:10|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1837|85
1629213800000|2021-08-17 15:23:20|1838|1837|1838|1836.5|1838.5|1837.5|1837.5|1836|0
1629213810000|2021-08-17 15:23:30|1837.5|1836|1838.5|1837|1838.5|1837|1837.5|1836|0
1629213820000|2021-08-17 15:23:40|1838|1836.5|1838|1836.5|1838|1836.5|1838|1836.5|0
1629213830000|2021-08-17 15:23:50|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|0
1629213840000|2021-08-17 15:24:00|1838|1836.5|1838|1836.5|1838|1836.5|1838|1836.5|0
1629213850000|2021-08-17 15:24:10|1838.5|1837|1838|1836.5|1838.5|1837|1838|1836.5|0
1629213860000|2021-08-17 15:24:20|1838.5|1837|1839.5|1838|1839.5|1838|1838.5|1837|20
1629213870000|2021-08-17 15:24:30|1839|1837.5|1839|1837.5|1839.5|1838|1839|1837.5|0
1629213880000|2021-08-17 15:24:40|1839.5|1838|1841|1839.5|1841|1839.5|1839.5|1838|154
1629213890000|2021-08-17 15:24:50|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|0
1629213900000|2021-08-17 15:25:00|1840|1839.5|1840.5|1839.5|1840.5|1839.5|1840|1839|0
1629213920000|2021-08-17 15:25:20|1840|1839|1840|1838.5|1840|1839|1839.5|1838|95
1629213930000|2021-08-17 15:25:30|1839.5|1838|1839.5|1838|1840|1838.5|1839.5|1838|0
1629213940000|2021-08-17 15:25:40|1840|1838.5|1840.5|1839|1840.5|1839|1839.5|1838|129
1629213950000|2021-08-17 15:25:50|1840|1838.5|1840.5|1839|1840.5|1839|1840|1838.5|0
1629213960000|2021-08-17 15:26:00|1840|1838.5|1840|1838.5|1840|1838.5|1840|1838.5|0
1629214000000|2021-08-17 15:26:40|1840.5|1839|1839|1838|1840.5|1839|1839|1838|104
1629214010000|2021-08-17 15:26:50|1839.5|1838.5|1840|1838.5|1840|1838.5|1839|1838|0
1629214020000|2021-08-17 15:27:00|1839.5|1838|1840|1838.5|1840|1838.5|1839.5|1838|0
1629214040000|2021-08-17 15:27:20|1839.5|1838|1840|1838.5|1840|1838.5|1839.5|1838|0
1629214050000|2021-08-17 15:27:30|1839.5|1838|1839.5|1838|1840|1838.5|1839.5|1838|0
1629214070000|2021-08-17 15:27:50|1840|1838.5|1839.5|1838|1840|1838.5|1839.5|1838|0
1629214080000|2021-08-17 15:28:00|1840|1838.5|1839.5|1838|1840|1838.5|1839.5|1838|2
1629214090000|2021-08-17 15:28:10|1840|1838.5|1839|1838|1840|1838.5|1838.5|1837.5|23
1629214100000|2021-08-17 15:28:20|1838.5|1837.5|1838|1836.5|1838.5|1837.5|1838|1836.5|0
1629214110000|2021-08-17 15:28:30|1838.5|1837|1838|1837|1838.5|1837|1837.5|1836.5|160
1629214120000|2021-08-17 15:28:40|1837.5|1836.5|1837.5|1836|1838|1837|1837.5|1836|91
1629214130000|2021-08-17 15:28:50|1838|1836.5|1839|1837.5|1839.5|1838|1837.5|1836|102
1629214140000|2021-08-17 15:29:00|1839.5|1838|1839.5|1838|1840|1838.5|1839|1837.5|285
1629214160000|2021-08-17 15:29:20|1840.5|1839|1840.5|1839|1841|1839.5|1840.5|1839|66
1629214170000|2021-08-17 15:29:30|1841|1839.5|1840.5|1838.5|1841|1839.5|1840.5|1838.5|8
1629214180000|2021-08-17 15:29:40|1840|1838|1840.5|1839|1840.5|1839|1840|1838|0
1629214190000|2021-08-17 15:29:50|1840|1838.5|1841|1839|1841|1839|1840|1838.5|29
1629270010000|2021-08-18 07:00:10|1854.5|1849|1856|1850|1857|1850|1854.5|1849|578
1629270020000|2021-08-18 07:00:20|||||||||539
1629270030000|2021-08-18 07:00:30|||||||||406
1629270040000|2021-08-18 07:00:40|1857.5|1850.5|1859.5|1853.5|1860|1855|1857.5|1850.5|133
1629270050000|2021-08-18 07:00:50|1860|1854|1860|1855.5|1860|1855.5|1860|1854|58
1629270060000|2021-08-18 07:01:00|1859.5|1856|1860|1856|1860|1856|1859|1856|313
1629270070000|2021-08-18 07:01:10|1862|1856.5|1863|1856.5|1867|1860.5|1861|1856.5|3034
1629270080000|2021-08-18 07:01:20|1862.5|1856|1861.5|1857|1863.5|1857|1860.5|1856|261
1629270090000|2021-08-18 07:01:30|1862|1857.5|1862.5|1858|1864|1858|1862|1857|1350
1629270100000|2021-08-18 07:01:40|1863|1858.5|1865|1860|1867|1862.5|1863|1858.5|538
1629270110000|2021-08-18 07:01:50||1858.5||1858.5||1858.5||1858.5|0
1629270120000|2021-08-18 07:02:00|1864.5||1864||1864.5||1862.5||581
1629270130000|2021-08-18 07:02:10||1859||1859||1859||1859|0
1629270140000|2021-08-18 07:02:20|1863|1859.5|1863|1859.5|1863|1859.5|1863|1859.5|403
1629270160000|2021-08-18 07:02:40|||||||||460
1629270170000|2021-08-18 07:02:50|1862.5|1859|1863|1858.5|1863.5|1859.5|1860|1854|1489
1629270180000|2021-08-18 07:03:00|1862.5|1858|1863|1858.5|1863.5|1858.5|1862|1857.5|183
1629270190000|2021-08-18 07:03:10||1859||1859.5||1859.5||1859|0
1629270200000|2021-08-18 07:03:20|1863.5|1858.5|1862.5|1858.5|1863.5|1858.5|1862.5|1858.5|145
1629270210000|2021-08-18 07:03:30|1861.5|1858|1862.5|1859|1864|1859|1861|1857.5|197
1629270220000|2021-08-18 07:03:40|1862|1858.5|1862.5|1859|1863.5|1859|1861|1858|445
1629270230000|2021-08-18 07:03:50|1862|1858.5|1859.5|1855.5|1862|1858.5|1859|1854|770
1629270240000|2021-08-18 07:04:00|1860|1857.5|1864|1859.5|1864.5|1859.5|1860|1857|988
1629270250000|2021-08-18 07:04:10|1864.5|1860|1864.5|1860|1864.5|1860|1864.5|1860|306
1629270260000|2021-08-18 07:04:20|1864||1864||1864||1864||0
1629270310000|2021-08-18 07:05:10|1863.5|1859.5|1868|1863.5|1868.5|1863.5|1861|1858.5|891
1629270320000|2021-08-18 07:05:20|1868.5|1864|1867.5|1864|1868.5|1864|1867.5|1864|0
1629270330000|2021-08-18 07:05:30|1868||1868||1868.5||1868||0
1629270350000|2021-08-18 07:05:50|1867.5||1867||1868||1866.5||0
1629270360000|2021-08-18 07:06:00|1867.5|1863|1864|1859.5|1867.5|1864|1863|1858|1470
1629270370000|2021-08-18 07:06:10|1864.5|1860|1863|1859.5|1864.5|1860|1863|1859.5|0
1629270380000|2021-08-18 07:06:20|1864|1860|1867|1864.5|1867|1865|1863.5|1860|130
1629270390000|2021-08-18 07:06:30||1864||1865||1865||1864|115
1629270410000|2021-08-18 07:06:50|1869|1865.5|1869|1866.5|1869|1866.5|1869|1865.5|332
1629270440000|2021-08-18 07:07:20|1868.5||1868.5||1869||1868.5||134
1629270470000|2021-08-18 07:07:50|1869|1867|1872.5|1870|1874|1870|1869|1867|640
1629270480000|2021-08-18 07:08:00|1872|1868.5|1872|1869|1872|1870|1870.5|1866|834
1629270490000|2021-08-18 07:08:10|1870.5|1868.5|1872|1869|1872|1869|1870.5|1868.5|164
1629270500000|2021-08-18 07:08:20|1871.5||1872||1873||1871.5||0
1629270520000|2021-08-18 07:08:40|1873.5|1869.5|1877.5|1874|1877.5|1874|1873|1869.5|931
1629270550000|2021-08-18 07:09:10|||||||||1630
1629270580000|2021-08-18 07:09:40|1877|1873.5|1875|1872|1877|1873.5|1874|1871.5|1879
1629270590000|2021-08-18 07:09:50|1874.5|1871.5|1873|1870|1874.5|1871.5|1872|1869.5|1352
1629270600000|2021-08-18 07:10:00|1873.5|1870.5|1874.5|1871.5|1874.5|1871.5|1873.5|1870.5|0
1629270610000|2021-08-18 07:10:10|1874|1872|1876.5|1873.5|1876.5|1873.5|1874|1872|125
1629270620000|2021-08-18 07:10:20|1877||1877||1877||1877||0
1629270650000|2021-08-18 07:10:50|1876.5||1876||1876.5||1875.5||134
1629270670000|2021-08-18 07:11:10|1875.5||1875.5||1875.5||1875.5||0
1629270680000|2021-08-18 07:11:20|1875|1872.5|1873.5|1870|1875|1872.5|1873|1870|309
1629270690000|2021-08-18 07:11:30|1873|1870.5|1873|1870.5|1873.5|1870.5|1873|1870.5|0
1629270720000|2021-08-18 07:12:00|1872.5|1871|1871|1868.5|1872.5|1871|1871|1868.5|498
1629270730000|2021-08-18 07:12:10|1870.5||1870.5||1870.5||1870.5||8
1629270740000|2021-08-18 07:12:20|||||||||166
1629270750000|2021-08-18 07:12:30|1870||1870.5||1870.5||1870||22
1629270760000|2021-08-18 07:12:40|1871.5|1869|1872|1869.5|1872|1870.5|1871.5|1869|140
1629270770000|2021-08-18 07:12:50|1872.5|1870|1873|1869.5|1873.5|1870|1872.5|1869.5|102
1629270790000|2021-08-18 07:13:10|1872.5|1869|1872|1869|1872.5|1869|1872|1869|98
1629270830000|2021-08-18 07:13:50|1871.5||1871.5||1871.5||1871.5||134
1629270840000|2021-08-18 07:14:00|||||||||188
1629270850000|2021-08-18 07:14:10|1871||1871||1871||1871||12
1629270860000|2021-08-18 07:14:20|1870.5|1868.5|1870.5|1868.5|1870.5|1868.5|1870.5|1868.5|107
1629270870000|2021-08-18 07:14:30|||||||||306
1629270890000|2021-08-18 07:14:50|1870|1868|1869|1867|1870|1868|1869|1867|348
1629270900000|2021-08-18 07:15:00|1868|1866|1864|1862|1868|1866|1864|1862|232
1629270920000|2021-08-18 07:15:20|1863.5|1861.5|1863.5|1861|1863.5|1861.5|1863.5|1861|76
1629270930000|2021-08-18 07:15:30|1864|1861.5|1866|1863.5|1869|1864.5|1864|1861.5|2331
1629270940000|2021-08-18 07:15:40|1865.5|1863|1865.5|1862.5|1865.5|1863.5|1865.5|1862.5|463
1629270950000|2021-08-18 07:15:50|1865|1863|1866|1863.5|1867|1864.5|1865|1863|420
1629270960000|2021-08-18 07:16:00|1866.5|1864|1866.5|1864|1866.5|1864|1866|1864|0
1629271000000|2021-08-18 07:16:40|1866|1863.5|1865.5|1862.5|1866|1864|1864.5|1862|697
1629271010000|2021-08-18 07:16:50|1865|1862|1864|1862|1865|1862|1864|1862|0
1629271020000|2021-08-18 07:17:00|1863.5||1863.5||1863.5||1863.5||54
1629271030000|2021-08-18 07:17:10|1864|1862.5|1864.5|1863|1864.5|1863|1864|1862.5|172
1629271040000|2021-08-18 07:17:20|1865||1865||1865||1865||0
1629271070000|2021-08-18 07:17:50|1864.5||1864.5||1864.5||1864.5||0
1629271100000|2021-08-18 07:18:20|1864|1862.5|1864|1862.5|1864|1862.5|1862.5|1862|823
1629271110000|2021-08-18 07:18:30|1864.5||1864.5||1864.5||1864.5||0
1629271120000|2021-08-18 07:18:40||1863||1863||1863||1863|0
1629271140000|2021-08-18 07:19:00|1865|1863.5|1866.5|1864.5|1866.5|1865|1865|1863.5|556
1629271150000|2021-08-18 07:19:10|1866|1864|1866|1864|1866|1864|1866|1863.5|0
1629271250000|2021-08-18 07:20:50|1865.5|1863|1864|1862|1865.5|1863|1863|1862|652
1629271260000|2021-08-18 07:21:00|1865|1862.5|1869.5|1867|1870|1867|1865|1862.5|2063
1629271270000|2021-08-18 07:21:10|1869||1869||1869||1869||0
1629271300000|2021-08-18 07:21:40|1868.5|1866.5|1867.5|1865.5|1868.5|1866.5|1867|1865.5|261
1629271310000|2021-08-18 07:21:50|1867|1865|1865.5|1863.5|1867|1865|1865.5|1862.5|409
1629271330000|2021-08-18 07:22:10|1865|1863|1864|1862.5|1865|1863|1864|1862.5|277
1629271340000|2021-08-18 07:22:20|1865|1864|1865.5|1862.5|1866.5|1864|1865|1862.5|978
1629271350000|2021-08-18 07:22:30|1865|1863|1864.5|1862.5|1865|1863|1864.5|1862|170
1629271360000|2021-08-18 07:22:40|1864||1864||1864||1864||0
1629271400000|2021-08-18 07:23:20|1864.5|1863|1866|1863.5|1866.5|1863.5|1864.5|1863|772
1629271500000|2021-08-18 07:25:00|1865.5|1863|1868.5|1867|1870|1867|1863.5|1862.5|4176
1629271510000|2021-08-18 07:25:10|1869||1869||1869||1869||0
1629271520000|2021-08-18 07:25:20|1868.5|1866.5|1867|1866|1868.5|1866.5|1867|1866|607
1629271530000|2021-08-18 07:25:30|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866.5|1865|839
1629271550000|2021-08-18 07:25:50|1866|1865|1864.5|1862|1866|1865|1864.5|1862|637
1629271570000|2021-08-18 07:26:10|||||||||450
1629271590000|2021-08-18 07:26:30|||||||||525
1629271600000|2021-08-18 07:26:40|||||||||162
1629271610000|2021-08-18 07:26:50||1862.5||1863||1863||1862.5|0
1629271620000|2021-08-18 07:27:00|1864|1862|1864|1863|1864|1863|1864|1862|1775
1629271640000|2021-08-18 07:27:20|1863.5|1862|1863|1861.5|1863.5|1862|1863|1861.5|204
1629271650000|2021-08-18 07:27:30|1862.5||1863||1863||1862.5||8118
1629271660000|2021-08-18 07:27:40|||||||||107
1629271710000|2021-08-18 07:28:30|1863.5|1862|1864.5|1861.5|1865|1862|1863|1861.5|615
1629271720000|2021-08-18 07:28:40|||||||||17
1629271770000|2021-08-18 07:29:30|||||||||50
1629271800000|2021-08-18 07:30:00|||||||||166
1629271840000|2021-08-18 07:30:40|1864||1863||1864||1863||15
1629271860000|2021-08-18 07:31:00|1862.5|1861|1860.5|1859|1862.5|1861|1859|1858|1116
1629271880000|2021-08-18 07:31:20|1860|1858.5|1860|1858|1860|1859|1860|1858|490
1629271890000|2021-08-18 07:31:30|1859.5|1857.5|1859|1857|1859.5|1857.5|1858|1856|1268
1629271900000|2021-08-18 07:31:40|1859.5|1857.5|1861.5|1860|1862.5|1860|1859.5|1857.5|1749
1629271910000|2021-08-18 07:31:50|1861|1859|1861.5|1859|1861.5|1859|1861|1859|3
1629271920000|2021-08-18 07:32:00|1861||1860.5||1861||1860.5||0
1629271930000|2021-08-18 07:32:10|1860||1860||1860||1860||0
1629271940000|2021-08-18 07:32:20|1859.5|1858.5|1860|1858.5|1860|1858.5|1859|1857|1039
1629271950000|2021-08-18 07:32:30|||||||||135
1629271980000|2021-08-18 07:33:00|1859.5|1858|1860|1857.5|1860|1858|1858|1856|878
1629271990000|2021-08-18 07:33:10|1859|1858|1860|1858|1861.5|1858.5|1859|1857.5|593
1629272000000|2021-08-18 07:33:20||1857.5||1857.5||1857.5||1857.5|0
1629272010000|2021-08-18 07:33:30|1859.5|1857|1859.5|1858|1859.5|1858|1859.5|1857|0
1629272020000|2021-08-18 07:33:40|1859|1857.5|1858|1857|1859|1857.5|1858|1857|286
1629272050000|2021-08-18 07:34:10||1856.5||1856.5||1856.5||1856.5|284
1629272070000|2021-08-18 07:34:30|1857.5||1858||1858||1857.5||0
1629272090000|2021-08-18 07:34:50|1858.5|1857|1860|1858.5|1860|1858.5|1858.5|1857|826
1629272110000|2021-08-18 07:35:10|1859.5||1860||1860||1859.5||0
1629272140000|2021-08-18 07:35:40|||||||||1312
1629272160000|2021-08-18 07:36:00|||||||||176
1629272210000|2021-08-18 07:36:50|1859.5||1861||1861.5||1859||1931
1629272230000|2021-08-18 07:37:10|1862|1859|1862|1860|1862.5|1860.5|1862|1859|72
1629272280000|2021-08-18 07:38:00|1861.5||1862||1862||1861.5||399
1629272300000|2021-08-18 07:38:20|1861.5||1861.5||1861.5||1861.5||0
1629272330000|2021-08-18 07:38:50|||||||||1
1629272440000|2021-08-18 07:40:40|1862|1860.5|1862|1860.5|1862|1860.5|1862|1860|765
1629272460000|2021-08-18 07:41:00|1862.5|1861|1862.5|1861|1862.5|1861|1862.5|1861|90
1629272470000|2021-08-18 07:41:10||1861.5||1861.5||1861.5||1861.5|0
1629272500000|2021-08-18 07:41:40|1862|1861|1861|1860.5|1862|1861|1861|1860|530
1629272510000|2021-08-18 07:41:50|1860.5|1860|1860.5|1859.5|1860.5|1860|1860.5|1859.5|547
1629272540000|2021-08-18 07:42:20|1860|1859|1860.5|1859.5|1860.5|1859.5|1859.5|1859|455
1629272550000|2021-08-18 07:42:30|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|384
1629272560000|2021-08-18 07:42:40|1862|1861|1863.5|1862.5|1863.5|1863|1862|1861|556
1629272570000|2021-08-18 07:42:50|1863|1862|1863.5|1861.5|1863.5|1862.5|1862.5|1861.5|432
1629272580000|2021-08-18 07:43:00|1864|1862|1864|1862|1864|1862|1864|1862|190
1629272590000|2021-08-18 07:43:10|1864.5|1862.5|1865|1862.5|1865|1863|1864.5|1862.5|125
1629272600000|2021-08-18 07:43:20|1864.5|1862|1864|1862|1864.5|1862|1862|1861.5|929
1629272620000|2021-08-18 07:43:40|1863.5||1863.5||1863.5||1863.5||0
1629272700000|2021-08-18 07:45:00|1864|1862.5|1866.5|1864|1866.5|1864|1864|1862.5|784
1629272710000|2021-08-18 07:45:10|||||||||192
1629272760000|2021-08-18 07:46:00|||||||||135
1629272800000|2021-08-18 07:46:40|1866||1866||1866||1865.5||0
1629272810000|2021-08-18 07:46:50||1865||1865||1865||1865|0
1629272820000|2021-08-18 07:47:00|1865.5|1864|1866.5|1865|1866.5|1865|1865|1864|1201
1629272830000|2021-08-18 07:47:10|||||||||136
1629272840000|2021-08-18 07:47:20|1867|1865.5|1869|1867|1869.5|1867|1867|1865.5|1092
1629272870000|2021-08-18 07:47:50|1868.5||1869||1869||1868.5||0
1629272880000|2021-08-18 07:48:00|1868.5|1866.5|1868.5|1866.5|1868.5|1866.5|1866.5|1866|1960
1629272890000|2021-08-18 07:48:10|1868||1868||1868.5||1868||7
1629272930000|2021-08-18 07:48:50||1867||1867||1867||1867|107
1629272940000|2021-08-18 07:49:00|1867.5|1866.5|1867|1865.5|1868|1866.5|1866.5|1865.5|1199
1629272950000|2021-08-18 07:49:10|1866.5||1867||1867||1866.5||515
1629273000000|2021-08-18 07:50:00|1866.5||1867||1867||1866||20
1629273010000|2021-08-18 07:50:10|1866.5||1866.5||1866.5||1866.5||0
1629273030000|2021-08-18 07:50:30|1866|1865|1866.5|1865|1866.5|1865|1866|1865|327
1629273090000|2021-08-18 07:51:30|1866|1864.5|1867|1866|1867|1866|1865.5|1864.5|977
1629273140000|2021-08-18 07:52:20|1867.5|1866.5|1868|1866.5|1868|1867.5|1867.5|1866|780
1629273160000|2021-08-18 07:52:40||1866||1866.5||1866.5||1866|0
1629273180000|2021-08-18 07:53:00|1868.5|1867|1871|1869.5|1871|1870.5|1868.5|1867|1038
1629273210000|2021-08-18 07:53:30|||||||||202
1629273220000|2021-08-18 07:53:40|1870.5|1869|1870.5|1869|1871|1869.5|1870|1869|667
1629273240000|2021-08-18 07:54:00|1870||1870||1870||1870||544
1629273270000|2021-08-18 07:54:30|1869.5|1868.5|1867.5|1866|1870|1868.5|1867.5|1865.5|769
1629273280000|2021-08-18 07:54:40|1868||1867.5||1868||1867.5||44
1629273290000|2021-08-18 07:54:50|1867|1866.5|1868|1867|1868|1867|1867|1866.5|421
1629273310000|2021-08-18 07:55:10|1867.5|1866.5|1867|1865|1868|1866.5|1866.5|1865|476
1629273330000|2021-08-18 07:55:30|1866.5||1866||1866.5||1866||0
1629273380000|2021-08-18 07:56:20|||||||||269
1629273400000|2021-08-18 07:56:40|1866.5|1865.5|1868|1866.5|1868|1866.5|1866.5|1865.5|1499
1629273420000|2021-08-18 07:57:00|1867.5|1866|1868|1866.5|1868|1866.5|1867.5|1866|0
1629273430000|2021-08-18 07:57:10|||||||||998
1629273450000|2021-08-18 07:57:30|1868.5|1867|1869.5|1868|1869.5|1868.5|1867.5|1866.5|3574
1629273470000|2021-08-18 07:57:50|1869|1867.5|1869|1868|1869.5|1868|1869|1867.5|870
1629273520000|2021-08-18 07:58:40|||||||||97
1629273530000|2021-08-18 07:58:50|||||||||182
1629273560000|2021-08-18 07:59:20|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868.5|1867|390
1629273580000|2021-08-18 07:59:40|1869|1868|1868.5|1867.5|1869|1868|1868.5|1867.5|950
1629273600000|2021-08-18 08:00:00|1868|1867|1868|1867|1868.5|1867.5|1868|1867|264
1629273610000|2021-08-18 08:00:10|1867.5|1866.5|1866|1864.5|1867.5|1866.5|1866|1864.5|862
1629273640000|2021-08-18 08:00:40|1865.5|1865|1866.5|1865.5|1866.5|1865.5|1865.5|1865|790
1629273690000|2021-08-18 08:01:30|1866|1865|1865|1863.5|1866|1865|1865|1863.5|777
1629273710000|2021-08-18 08:01:50|||||||||8
1629273720000|2021-08-18 08:02:00|1864.5|1862.5|1862|1861|1864.5|1862.5|1862|1861|659
1629273730000|2021-08-18 08:02:10|1861.5|1860.5|1861|1859.5|1862|1860.5|1861|1859.5|241
1629273740000|2021-08-18 08:02:20|1860.5|1859|1860.5|1859|1860.5|1859|1860.5|1858.5|0
1629273750000|2021-08-18 08:02:30|1860||1860||1860||1860||0
1629273760000|2021-08-18 08:02:40|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|80
1629273770000|2021-08-18 08:02:50|1859|1858|1858|1856.5|1859|1858|1858|1856.5|95
1629273800000|2021-08-18 08:03:20|1857.5|1856|1857.5|1856|1858|1856|1857.5|1856|0
1629273810000|2021-08-18 08:03:30|1858|1856.5|1858.5|1857.5|1858.5|1857.5|1857.5|1856.5|652
1629273830000|2021-08-18 08:03:50|1858|1857|1858|1856|1858|1857|1857.5|1855.5|476
1629273840000|2021-08-18 08:04:00|1857.5|1855.5|1856.5|1855|1857.5|1855.5|1856.5|1855|0
1629273860000|2021-08-18 08:04:20|1856|1855.5|1856.5|1855.5|1856.5|1855.5|1855.5|1855|839
1629273870000|2021-08-18 08:04:30|1856||1856.5||1856.5||1856||474
1629273890000|2021-08-18 08:04:50|1857|1856|1858|1857|1858|1857|1855.5|1855|1918
1629273900000|2021-08-18 08:05:00|1857.5|1856.5|1857.5|1855.5|1857.5|1856.5|1856.5|1855|860
1629273930000|2021-08-18 08:05:30||1856||1856||1856||1856|0
1629273960000|2021-08-18 08:06:00|1858|1856.5|1858.5|1857|1858.5|1857|1858|1856.5|572
1629273970000|2021-08-18 08:06:10|1858||1858.5||1858.5||1858||0
1629274070000|2021-08-18 08:07:50|1858|1857.5|1859|1858|1859.5|1858|1858|1857.5|921
1629274100000|2021-08-18 08:08:20|1858.5|1857.5|1858|1856.5|1859|1858.5|1858|1856.5|1411
1629274110000|2021-08-18 08:08:30|1858.5|1857|1859.5|1857.5|1859.5|1857.5|1858.5|1857|270
1629274120000|2021-08-18 08:08:40|1859|1858|1859|1858|1859|1858|1859|1858|0
1629274150000|2021-08-18 08:09:10|1858.5|1857.5|1857.5|1856.5|1859|1857.5|1857.5|1856.5|767
1629274170000|2021-08-18 08:09:30|1857|1856|1857|1856|1857|1856|1856.5|1855|545
1629274180000|2021-08-18 08:09:40|1856.5||1856.5||1856.5||1856.5||0
1629274200000|2021-08-18 08:10:00|||||||||58
1629274210000|2021-08-18 08:10:10|1856|1855.5|1856|1854.5|1856|1855.5|1856|1854.5|257
1629274240000|2021-08-18 08:10:40|1856.5|1855|1857|1856|1857|1856|1856|1855|324
1629274260000|2021-08-18 08:11:00|1857.5|1856.5|1858.5|1857.5|1858.5|1857.5|1857.5|1856.5|260
1629274310000|2021-08-18 08:11:50|1859.5|1858|1859.5|1858|1860|1858|1859.5|1857.5|591
1629274350000|2021-08-18 08:12:30|1860|1858.5|1864|1862.5|1864|1862.5|1860|1858.5|492
1629274360000|2021-08-18 08:12:40|1864.5||1864||1865||1864||32
1629274370000|2021-08-18 08:12:50|||||||||101
1629274390000|2021-08-18 08:13:10||1863||1862.5||1863||1862.5|125
1629274400000|2021-08-18 08:13:20|1864.5|1863|1864.5|1863|1864.5|1863|1864.5|1863|0
1629274460000|2021-08-18 08:14:20|||||||||184
1629274470000|2021-08-18 08:14:30|1864|1862.5|1863.5|1862.5|1864|1863|1863|1862|1121
1629274480000|2021-08-18 08:14:40|1863|1862|1863|1862|1863|1862|1863|1862|303
1629274500000|2021-08-18 08:15:00|1862.5|1861.5|1862|1860|1863|1861.5|1860.5|1859|844
1629274510000|2021-08-18 08:15:10|1862.5|1860.5|1862.5|1860|1862.5|1860.5|1862.5|1860|0
1629274620000|2021-08-18 08:17:00||1860.5||1860.5||1860.5||1860.5|0
1629274630000|2021-08-18 08:17:10||1860||1860||1860||1860|0
1629274660000|2021-08-18 08:17:40|1862|1859.5|1860|1859|1862|1860|1860|1859|698
1629274680000|2021-08-18 08:18:00|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859|32
1629274710000|2021-08-18 08:18:30|||||||||1
1629274730000|2021-08-18 08:18:50|||||||||13
1629274740000|2021-08-18 08:19:00|1860|1859|1860|1859|1860|1859|1860|1859|173
1629274750000|2021-08-18 08:19:10||1858||1859||1859||1858|130
1629274790000|2021-08-18 08:19:50|||||||||866
1629274800000|2021-08-18 08:20:00|1859.5|1858|1859|1858|1859.5|1858|1859|1858|119
1629274810000|2021-08-18 08:20:10|||||||||213
1629274860000|2021-08-18 08:21:00|1858.5|1857.5|1858|1856.5|1858.5|1857.5|1858|1856.5|737
1629274880000|2021-08-18 08:21:20|1858.5|1857|1859|1857.5|1859|1857.5|1858.5|1857|251
1629274910000|2021-08-18 08:21:50|1859.5|1858|1861.5|1860|1862|1860|1859.5|1858|641
1629274920000|2021-08-18 08:22:00|1862||1862||1862||1861.5||0
1629274940000|2021-08-18 08:22:20||1860.5||1860.5||1860.5||1860.5|0
1629274950000|2021-08-18 08:22:30|1861.5||1861.5||1861.5||1861.5||0
1629274990000|2021-08-18 08:23:10|1861|1860|1860.5|1859|1861|1860|1860|1858.5|499
1629275020000|2021-08-18 08:23:40||1859.5||1859.5||1859.5||1859.5|0
1629275030000|2021-08-18 08:23:50|1860|1859|1860|1858.5|1860|1859|1860|1858.5|20
1629275050000|2021-08-18 08:24:10||1859||1858.5||1859||1858.5|0
1629275090000|2021-08-18 08:24:50||1859||1859||1859||1859|0
1629275130000|2021-08-18 08:25:30|||||||||123
1629275170000|2021-08-18 08:26:10|1860.5|1859.5|1862|1860.5|1862|1861|1860.5|1859.5|777
1629275190000|2021-08-18 08:26:30|||||||||2
1629275210000|2021-08-18 08:26:50|||||||||37
1629275300000|2021-08-18 08:28:20||1861||1861||1861||1861|3
1629275310000|2021-08-18 08:28:30|1862.5|1861.5|1864.5|1863.5|1865|1863.5|1862.5|1861|888
1629275320000|2021-08-18 08:28:40|1864|1864|1864|1863|1864.5|1864|1864|1863|177
1629275330000|2021-08-18 08:28:50||1863.5||1863||1863.5||1863|11
1629275350000|2021-08-18 08:29:10|1863.5|1862.5|1864|1863|1864|1863|1863.5|1862.5|419
1629275360000|2021-08-18 08:29:20|||||||||278
1629275400000|2021-08-18 08:30:00|1863.5|1862.5|1863.5|1862.5|1864|1862.5|1863.5|1862.5|317
1629275440000|2021-08-18 08:30:40|1864|1863|1864|1862.5|1864|1863|1864|1862.5|13
1629275460000|2021-08-18 08:31:00|1863.5|1862|1862.5|1861.5|1863.5|1862|1862.5|1861.5|587
1629275470000|2021-08-18 08:31:10|1862|1860.5|1862|1860.5|1862|1860.5|1862|1860.5|181
1629275520000|2021-08-18 08:32:00|1861.5|1860|1861|1859.5|1861.5|1860|1861|1859.5|166
1629275530000|2021-08-18 08:32:10|1860.5|1859|1860.5|1859|1860.5|1859|1860|1858|79
1629275550000|2021-08-18 08:32:30|1861|1859.5|1861|1859.5|1861|1860|1861|1859.5|129
1629275570000|2021-08-18 08:32:50||1859||1859||1859||1859|0
1629275610000|2021-08-18 08:33:30|1862|1859.5|1862.5|1861|1862.5|1861|1862|1859.5|124
1629275640000|2021-08-18 08:34:00||1861.5||1861||1861.5||1861|0
1629275660000|2021-08-18 08:34:20|1863|1861.5|1864.5|1862.5|1864.5|1862.5|1863|1861|266
1629275680000|2021-08-18 08:34:40|1864||1864||1864||1864||0
1629275690000|2021-08-18 08:34:50|1863.5|1862|1863|1861|1863.5|1862|1863|1861|333
1629275730000|2021-08-18 08:35:30|||||||||235
1629275740000|2021-08-18 08:35:40||1861.5||1861.5||1861.5||1861.5|0
1629275770000|2021-08-18 08:36:10|1863.5|1862|1865|1863.5|1865|1863.5|1863.5|1862|532
1629275780000|2021-08-18 08:36:20|1864.5|1862.5|1864.5|1863|1864.5|1863|1864.5|1862.5|135
1629275790000|2021-08-18 08:36:30||1863.5||1863.5||1863.5||1863.5|0
1629275810000|2021-08-18 08:36:50|1865|1864|1866|1864|1866.5|1864.5|1865|1864|479
1629275840000|2021-08-18 08:37:20||1864.5||1864.5||1864.5||1864.5|0
1629275870000|2021-08-18 08:37:50||1865||1865||1865||1865|0
1629275930000|2021-08-18 08:38:50|1865.5|1864.5|1865.5|1864|1866|1864.5|1865.5|1864|976
1629275940000|2021-08-18 08:39:00|1865|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|244
1629275950000|2021-08-18 08:39:10|1865.5|1864|1865.5|1864|1865.5|1864|1865.5|1864|0
1629275990000|2021-08-18 08:39:50|||||||||135
1629276040000|2021-08-18 08:40:40|1865|1863.5|1863.5|1862.5|1865|1863.5|1862.5|1862|764
1629276050000|2021-08-18 08:40:50|1864|1862|1865|1863|1865|1863.5|1864|1862|47
1629276060000|2021-08-18 08:41:00|1864.5|1862.5|1864|1862.5|1864.5|1862.5|1864|1862.5|125
1629276070000|2021-08-18 08:41:10|1863.5||1863.5||1863.5||1863.5||0
1629276130000|2021-08-18 08:42:10|1864|1863|1864|1863|1864.5|1863.5|1864|1863|552
1629276140000|2021-08-18 08:42:20|1864.5||1864||1864.5||1864||0
1629276170000|2021-08-18 08:42:50|1864.5|1863.5|1866.5|1865|1866.5|1865|1864.5|1863.5|769
1629276180000|2021-08-18 08:43:00|1866|1864|1866|1864|1866|1864|1866|1864|136
1629276190000|2021-08-18 08:43:10|1866.5|1864.5|1866|1864.5|1866.5|1864.5|1866|1864.5|0
1629276220000|2021-08-18 08:43:40||1865||1865||1865||1865|0
1629276230000|2021-08-18 08:43:50|||||||||537
1629276240000|2021-08-18 08:44:00|1865.5|1864.5|1866|1864.5|1866|1864.5|1865|1864.5|678
1629276340000|2021-08-18 08:45:40|1865.5|1865|1866.5|1865|1866.5|1865.5|1865.5|1865|483
1629276350000|2021-08-18 08:45:50|1866|1865.5|1866|1865.5|1866|1865.5|1866|1865.5|0
1629276370000|2021-08-18 08:46:10|1865.5|1865|1866.5|1865|1866.5|1865|1865|1864.5|1704
1629276380000|2021-08-18 08:46:20|1867|1865.5|1868|1867|1868|1867|1867|1865.5|1922
1629276390000|2021-08-18 08:46:30|1867.5|1866.5|1867|1865.5|1868|1866.5|1867|1865.5|133
1629276420000|2021-08-18 08:47:00|1866.5||1866.5||1866.5||1866.5||10
1629276430000|2021-08-18 08:47:10|1866|1865|1864|1863|1866|1865|1864|1863|1581
1629276440000|2021-08-18 08:47:20|1864.5|1863.5|1864.5|1863|1865|1863.5|1864|1863|491
1629276480000|2021-08-18 08:48:00|||||||||319
1629276500000|2021-08-18 08:48:20|1864|1862.5|1863.5|1862|1864|1862.5|1863.5|1862|703
1629276550000|2021-08-18 08:49:10||1862.5||1862.5||1862.5||1862.5|0
1629276560000|2021-08-18 08:49:20|1864|1863|1864|1863|1864|1863|1864|1863|459
1629276600000|2021-08-18 08:50:00|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|88
1629276610000|2021-08-18 08:50:10|1865.5|1864|1865.5|1864.5|1865.5|1864.5|1865.5|1864|27
1629276620000|2021-08-18 08:50:20|||||||||18
1629276680000|2021-08-18 08:51:20|1865|1864|1864|1863.5|1865|1864|1864|1863|1157
1629276690000|2021-08-18 08:51:30|1864.5|1864|1865|1863.5|1865.5|1864|1864.5|1863.5|997
1629276700000|2021-08-18 08:51:40||1864||1864||1864||1864|0
1629276710000|2021-08-18 08:51:50||1863.5||1864||1864||1863.5|187
1629276730000|2021-08-18 08:52:10|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|119
1629276770000|2021-08-18 08:52:50|1866|1865|1867|1865.5|1869|1867.5|1866|1865|1865
1629276790000|2021-08-18 08:53:10|1868|1866|1868.5|1867|1869|1867|1868|1866|99
1629276800000|2021-08-18 08:53:20|||||||||159
1629276810000|2021-08-18 08:53:30|1869|1867.5|1869|1867.5|1869|1867.5|1869|1867.5|16
1629276840000|2021-08-18 08:54:00|1869.5||1869||1869.5||1869||27
1629276850000|2021-08-18 08:54:10|1869.5||1869.5||1869.5||1869.5||0
1629276880000|2021-08-18 08:54:40|1870|1868|1870.5|1868.5|1871|1868.5|1870|1868|226
1629277010000|2021-08-18 08:56:50||1869||1869||1869||1869|0
1629277020000|2021-08-18 08:57:00|1869.5||1870.5||1870.5||1869.5||50
1629277040000|2021-08-18 08:57:20|1871|1869.5|1869|1868|1871|1869.5|1869|1868|943
1629277060000|2021-08-18 08:57:40|1868.5|1867.5|1867.5|1866.5|1868.5|1867.5|1866.5|1865|771
1629277070000|2021-08-18 08:57:50|1867||1868||1868||1867||344
1629277080000|2021-08-18 08:58:00|1867.5||1867.5||1867.5||1867.5||0
1629277100000|2021-08-18 08:58:20|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|148
1629277130000|2021-08-18 08:58:50||1865||1865.5||1865.5||1865|0
1629277180000|2021-08-18 08:59:40|1866|1865|1866.5|1865|1866.5|1865.5|1866|1865|74
1629277190000|2021-08-18 08:59:50|1867|1865.5|1868.5|1867|1869|1867|1867|1865.5|865
1629277210000|2021-08-18 09:00:10|1869||1868.5||1869||1868.5||0
1629277240000|2021-08-18 09:00:40|1869|1867.5|1869|1867.5|1869|1867.5|1869|1867.5|0
1629277260000|2021-08-18 09:01:00|1868.5|1867|1868.5|1867|1868.5|1867|1868.5|1867|645
1629277270000|2021-08-18 09:01:10|1868||1868||1868||1868||1
1629277280000|2021-08-18 09:01:20|1868.5|1867.5|1869|1867.5|1869|1867.5|1868.5|1867.5|0
1629277300000|2021-08-18 09:01:40|1868.5|1867|1869|1867|1869|1867|1868.5|1867|0
1629277330000|2021-08-18 09:02:10|1868.5||1868.5||1868.5||1868.5||0
1629277340000|2021-08-18 09:02:20||1867.5||1867.5||1867.5||1867.5|0
1629277360000|2021-08-18 09:02:40|||||||||785
1629277370000|2021-08-18 09:02:50|||||||||197
1629277380000|2021-08-18 09:03:00||1868||1867.5||1868||1867.5|814
1629277390000|2021-08-18 09:03:10|1868|1867|1868|1867|1868|1867|1868|1867|270
1629277420000|2021-08-18 09:03:40|||||||||567
1629277440000|2021-08-18 09:04:00|1867.5|1866.5|1868|1866|1868|1866.5|1867.5|1866|122
1629277450000|2021-08-18 09:04:10|1867|1866.5|1868|1866.5|1868.5|1867.5|1867|1866|560
1629277480000|2021-08-18 09:04:40|||||||||555
1629277490000|2021-08-18 09:04:50|1867.5|1866|1867.5|1865.5|1867.5|1866|1866|1864.5|1473
1629277510000|2021-08-18 09:05:10||1866||1866||1866||1866|0
1629277580000|2021-08-18 09:06:20|1868|1866.5|1868|1866.5|1869|1867.5|1867.5|1866.5|1152
1629277630000|2021-08-18 09:07:10|1867.5||1867.5||1867.5||1867.5||5
1629277640000|2021-08-18 09:07:20|1868||1868||1868||1868||0
1629277680000|2021-08-18 09:08:00|||||||||9
1629277690000|2021-08-18 09:08:10|1867.5|1866|1867.5|1866.5|1867.5|1866.5|1867|1866|491
1629277710000|2021-08-18 09:08:30|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|355
1629277730000|2021-08-18 09:08:50|1867|1866|1868|1867|1868|1867|1867|1866|111
1629277740000|2021-08-18 09:09:00||1866.5||1866.5||1866.5||1866.5|0
1629277750000|2021-08-18 09:09:10||1866||1866||1866||1866|0
1629277760000|2021-08-18 09:09:20|1868.5|1866.5|1869|1868|1869|1868|1868.5|1866.5|529
1629277780000|2021-08-18 09:09:40||1867.5||1868||1868||1867|134
1629277870000|2021-08-18 09:11:10|||||||||79
1629277880000|2021-08-18 09:11:20|1868.5|1868.5|1872.5|1871|1873|1871.5|1868.5|1868|1980
1629277890000|2021-08-18 09:11:30|||||||||355
1629277900000|2021-08-18 09:11:40|1871.5|1870.5|1871.5|1870|1872|1870.5|1871|1870|1312
1629277910000|2021-08-18 09:11:50|1872||1872||1872||1872||0
1629277920000|2021-08-18 09:12:00||1870.5||1870.5||1870.5||1870.5|0
1629277930000|2021-08-18 09:12:10|||||||||122
1629277990000|2021-08-18 09:13:10|1872.5|1871|1874|1872.5|1874.5|1872.5|1872.5|1871|207
1629278040000|2021-08-18 09:14:00|1873.5|1872|1871.5|1870.5|1873.5|1872.5|1871.5|1870.5|1748
1629278050000|2021-08-18 09:14:10|1871|1870|1871.5|1870|1871.5|1870|1871|1870|197
1629278060000|2021-08-18 09:14:20|1871|1869.5|1870.5|1869.5|1871|1870|1870.5|1869.5|498
1629278100000|2021-08-18 09:15:00|1871|1870|1873|1871.5|1873|1871.5|1871|1870|1109
1629278120000|2021-08-18 09:15:20|1872.5|1871|1872.5|1871|1873|1871|1872|1871|454
1629278170000|2021-08-18 09:16:10|1872||1872.5||1872.5||1872||0
1629278230000|2021-08-18 09:17:10|1872||1872.5||1872.5||1872||0
1629278250000|2021-08-18 09:17:30|||||||||96
1629278260000|2021-08-18 09:17:40|1873|1871.5|1873|1871.5|1873|1871.5|1873|1871.5|100
1629278270000|2021-08-18 09:17:50|1873.5|1872|1871|1869.5|1874|1872.5|1870.5|1869.5|1065
1629278280000|2021-08-18 09:18:00|1871.5|1870|1871.5|1870.5|1872|1870.5|1871.5|1870|200
1629278290000|2021-08-18 09:18:10||1870||1870||1870||1870|0
1629278310000|2021-08-18 09:18:30|1871||1871||1871||1871||1
1629278330000|2021-08-18 09:18:50|1871.5||1871.5||1871.5||1871||0
1629278400000|2021-08-18 09:20:00|1871|1869.5|1871|1869.5|1871.5|1870|1871|1869.5|241
1629278410000|2021-08-18 09:20:10|1871.5|1870|1872|1871|1872|1871|1871.5|1870|1281
1629278420000|2021-08-18 09:20:20|1872.5||1872.5||1872.5||1872.5||0
1629278450000|2021-08-18 09:20:50|1873|1871.5|1873.5|1871.5|1873.5|1871.5|1873|1871.5|0
1629278490000|2021-08-18 09:21:30|||||||||155
1629278530000|2021-08-18 09:22:10|||||||||2000
1629278580000|2021-08-18 09:23:00|||||||||381
1629278630000|2021-08-18 09:23:50|1873|1872|1873|1871.5|1873.5|1873|1872.5|1871|714
1629278640000|2021-08-18 09:24:00|1872.5|1871|1872|1870.5|1872.5|1871|1872|1870.5|92
1629278650000|2021-08-18 09:24:10|1871.5||1871.5||1871.5||1871.5||0
1629278670000|2021-08-18 09:24:30|||||||||801
1629278690000|2021-08-18 09:24:50|1871|1870|1871|1869.5|1871|1870|1871|1869.5|240
1629278700000|2021-08-18 09:25:00|1870.5||1870.5||1870.5||1870.5||0
1629278720000|2021-08-18 09:25:20|||||||||26
1629278750000|2021-08-18 09:25:50|1870|1869|1869.5|1868.5|1870|1869|1869.5|1868.5|832
1629278760000|2021-08-18 09:26:00|||||||||1
1629278780000|2021-08-18 09:26:20|1869|1868|1869|1868|1869|1868|1869|1868|104
1629278790000|2021-08-18 09:26:30||1867.5||1867||1867.5||1867|0
1629278820000|2021-08-18 09:27:00|||||||||120
1629278860000|2021-08-18 09:27:40|||||||||52
1629278870000|2021-08-18 09:27:50|||||||||251
1629278930000|2021-08-18 09:28:50|1868.5|1868|1867.5|1866.5|1868.5|1868|1867.5|1866.5|291
1629278940000|2021-08-18 09:29:00|1868||1867.5||1868||1867.5||0
1629278980000|2021-08-18 09:29:40|||||||||52
1629279040000|2021-08-18 09:30:40|||||||||5
1629279060000|2021-08-18 09:31:00|||||||||246
1629279100000|2021-08-18 09:31:40|1868|1867|1869|1867.5|1869|1868.5|1868|1867|2272
1629279120000|2021-08-18 09:32:00|1868.5||1869||1869||1868.5||134
1629279150000|2021-08-18 09:32:30|1868.5||1869||1869||1868.5||0
1629279160000|2021-08-18 09:32:40|1868.5||1868.5||1868.5||1868.5||0
1629279170000|2021-08-18 09:32:50|1869||1868.5||1869||1868.5||0
1629279180000|2021-08-18 09:33:00|1868|1867|1868|1866.5|1868.5|1867.5|1867.5|1866.5|401
1629279230000|2021-08-18 09:33:50||1867||1867||1867||1867|0
1629279280000|2021-08-18 09:34:40|||||||||52
1629279300000|2021-08-18 09:35:00|1867.5||1868||1868||1867.5||134
1629279360000|2021-08-18 09:36:00|1868.5|1867.5|1869|1868|1869|1868|1868.5|1867.5|1332
1629279410000|2021-08-18 09:36:50|1869.5|1868.5|1869.5|1869|1869.5|1869|1869.5|1868.5|131
1629279420000|2021-08-18 09:37:00|1870||1870||1870.5||1870||53
1629279470000|2021-08-18 09:37:50|||||||||162
1629279590000|2021-08-18 09:39:50|1871|1870|1870|1869|1871|1870|1870|1869|452
1629279600000|2021-08-18 09:40:00|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868|176
1629279620000|2021-08-18 09:40:20|||||||||19
1629279640000|2021-08-18 09:40:40|||||||||44
1629279650000|2021-08-18 09:40:50|||||||||15
1629279690000|2021-08-18 09:41:30|1869|1868|1868.5|1868|1869|1868|1868.5|1868|439
1629279710000|2021-08-18 09:41:50|1868|1867.5|1868|1867.5|1868|1867.5|1868|1867|301
1629279720000|2021-08-18 09:42:00|1868.5|1868|1871.5|1870|1871.5|1870|1868.5|1868|1543
1629279730000|2021-08-18 09:42:10|1871|1869.5|1870.5|1869.5|1871|1869.5|1870.5|1869.5|251
1629279750000|2021-08-18 09:42:30||1869||1869||1869||1869|641
1629279770000|2021-08-18 09:42:50|1870|1868.5|1869|1868|1870|1869|1868.5|1867.5|1273
1629279830000|2021-08-18 09:43:50|1868.5|1867.5|1868.5|1867|1868.5|1867.5|1867.5|1866|527
1629279850000|2021-08-18 09:44:10|1868||1868||1868||1868||0
1629279860000|2021-08-18 09:44:20|1867.5||1868||1868||1867.5||0
1629279870000|2021-08-18 09:44:30|1868.5|1867.5|1870|1868.5|1870|1868.5|1868.5|1867|1122
1629279920000|2021-08-18 09:45:20|||||||||50
1629279980000|2021-08-18 09:46:20|1869.5||1870||1870||1869.5||0
1629280040000|2021-08-18 09:47:20|1869.5|1868|1870|1868.5|1870|1869.5|1868.5|1868|2645
1629280050000|2021-08-18 09:47:30|||||||||138
1629280110000|2021-08-18 09:48:30|1870.5|1869|1872|1871|1872.5|1871|1870.5|1869|643
1629280130000|2021-08-18 09:48:50|1871.5|1870.5|1872|1870.5|1872|1870.5|1871|1870.5|534
1629280190000|2021-08-18 09:49:50|1872.5|1871|1873|1871.5|1874|1872|1871.5|1870.5|2858
1629280200000|2021-08-18 09:50:00||1871||1872||1872||1871|180
1629280220000|2021-08-18 09:50:20|||||||||320
1629280300000|2021-08-18 09:51:40|1872.5||1873||1873||1872.5||132
1629280310000|2021-08-18 09:51:50|1872.5|1872.5|1874|1873|1874|1873|1872.5|1872.5|584
1629280330000|2021-08-18 09:52:10|1873.5|1872.5|1871|1870|1874.5|1872.5|1871|1870|938
1629280340000|2021-08-18 09:52:20|||||||||108
1629280360000|2021-08-18 09:52:40||1869.5||1870.5||1870.5||1869.5|167
1629280380000|2021-08-18 09:53:00|1870.5|1869.5|1871|1869|1871|1869.5|1870.5|1869|278
1629280410000|2021-08-18 09:53:30|1870.5||1870.5||1870.5||1870.5||0
1629280420000|2021-08-18 09:53:40|1871||1871||1871||1871||0
1629280440000|2021-08-18 09:54:00||1869.5||1869||1869.5||1869|0
1629280470000|2021-08-18 09:54:30|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|0
1629280490000|2021-08-18 09:54:50|1871|1870|1872|1871.5|1872|1871.5|1871|1870|683
1629280520000|2021-08-18 09:55:20|1873||1873||1873||1873||28
1629280550000|2021-08-18 09:55:50|||||||||100
1629280560000|2021-08-18 09:56:00|1872.5||1872.5||1872.5||1872.5||0
1629280570000|2021-08-18 09:56:10|1873|1872|1874|1872.5|1874.5|1873|1873|1872|391
1629280590000|2021-08-18 09:56:30|||||||||83
1629280620000|2021-08-18 09:57:00|||||||||181
1629280660000|2021-08-18 09:57:40||1873||1873||1873||1873|0
1629280670000|2021-08-18 09:57:50||1873.5||1873.5||1873.5||1873.5|0
1629280680000|2021-08-18 09:58:00|1873.5|1873|1873.5|1872.5|1874|1873.5|1873.5|1872|694
1629280690000|2021-08-18 09:58:10|1873||1873.5||1873.5||1873||0
1629280700000|2021-08-18 09:58:20|1873||1873||1873||1873||0
1629280730000|2021-08-18 09:58:50|1873.5|1873|1874.5|1873.5|1875.5|1874|1873.5|1873|3267
1629280760000|2021-08-18 09:59:20|||||||||20
1629280820000|2021-08-18 10:00:20|1874|1873|1874|1872.5|1874|1873|1873.5|1872.5|240
1629280840000|2021-08-18 10:00:40|1873.5||1873.5||1873.5||1873.5||0
1629280870000|2021-08-18 10:01:10|1873|1872|1871|1869.5|1873|1872|1870.5|1869.5|1185
1629280880000|2021-08-18 10:01:20|||||||||1
1629280890000|2021-08-18 10:01:30|1870.5||1870.5||1870.5||1870.5||0
1629280980000|2021-08-18 10:03:00|1870|1869|1869.5|1868|1870|1869|1869.5|1867.5|705
1629280990000|2021-08-18 10:03:10|1869||1869.5||1869.5||1869||0
1629281000000|2021-08-18 10:03:20|1869|1867.5|1869|1867.5|1869|1867.5|1869|1867|20
1629281020000|2021-08-18 10:03:40|1868.5|1867|1869|1867.5|1869|1868|1868.5|1867|646
1629281060000|2021-08-18 10:04:20|||||||||498
1629281070000|2021-08-18 10:04:30|1868.5|1868|1868.5|1868|1868.5|1868|1868.5|1868|0
1629281080000|2021-08-18 10:04:40||1867.5||1867.5||1867.5||1867.5|0
1629281100000|2021-08-18 10:05:00|1868||1868.5||1868.5||1868||116
1629281150000|2021-08-18 10:05:50|1868||1868||1868||1868||0
1629281160000|2021-08-18 10:06:00|1868.5|1868|1868.5|1867.5|1868.5|1868|1868.5|1867.5|406
1629281180000|2021-08-18 10:06:20|||||||||75
1629281220000|2021-08-18 10:07:00|1869|1868|1870.5|1869|1870.5|1869|1869|1867.5|735
1629281230000|2021-08-18 10:07:10|1869.5|1868.5|1868.5|1867.5|1870.5|1869|1868|1866.5|4799
1629281240000|2021-08-18 10:07:20|||||||||56
1629281260000|2021-08-18 10:07:40|1868|1867|1867.5|1866.5|1868|1867.5|1867.5|1866.5|683
1629281270000|2021-08-18 10:07:50|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|210
1629281380000|2021-08-18 10:09:40|1866|1865|1865.5|1864.5|1866|1865|1865|1864.5|566
1629281390000|2021-08-18 10:09:50|1866|1865|1866.5|1865.5|1866.5|1865.5|1866|1865|339
1629281400000|2021-08-18 10:10:00|1866|1865|1866|1865|1866|1865|1866|1865|219
1629281410000|2021-08-18 10:10:10|1866.5||1866.5||1866.5||1866.5||0
1629281460000|2021-08-18 10:11:00|1866||1866||1866||1866||0
1629281530000|2021-08-18 10:12:10|1865.5|1865.5|1866|1865|1866.5|1865.5|1865.5|1865|291
1629281570000|2021-08-18 10:12:50|1866.5|1865.5|1867|1865.5|1868|1867|1866.5|1865.5|1069
1629281580000|2021-08-18 10:13:00|1866.5|1865|1866|1865|1866.5|1865|1865.5|1864.5|1443
1629281590000|2021-08-18 10:13:10|1866.5|1865.5|1866.5|1865|1866.5|1865.5|1866.5|1865|26
1629281650000|2021-08-18 10:14:10||1865.5||1865.5||1865.5||1865.5|0
1629281700000|2021-08-18 10:15:00|||||||||52
1629281710000|2021-08-18 10:15:10|1867|1866|1868|1867|1868|1867|1867|1865.5|531
1629281800000|2021-08-18 10:16:40|1867.5|1866.5|1866.5|1865|1868|1866.5|1866.5|1865|654
1629281870000|2021-08-18 10:17:50|||||||||2
1629281910000|2021-08-18 10:18:30|1866|1864.5|1864.5|1863|1866|1864.5|1864|1862.5|439
1629281940000|2021-08-18 10:19:00|||||||||123
1629281980000|2021-08-18 10:19:40||1863.5||1863.5||1863.5||1863|276
1629281990000|2021-08-18 10:19:50|1864|1863|1862.5|1861.5|1864|1863|1862.5|1861.5|198
1629282010000|2021-08-18 10:20:10|1863|1862|1864|1862.5|1864|1862.5|1862.5|1862|1315
1629282020000|2021-08-18 10:20:20|||||||||123
1629282030000|2021-08-18 10:20:30||1863||1863||1863||1863|0
1629282090000|2021-08-18 10:21:30|||||||||67
1629282240000|2021-08-18 10:24:00|1863.5|1863.5|1864|1863.5|1864|1863.5|1863.5|1863|692
1629282310000|2021-08-18 10:25:10|||||||||61
1629282320000|2021-08-18 10:25:20|||||||||100
1629282340000|2021-08-18 10:25:40|1864.5|1864|1864.5|1864|1865|1864|1864.5|1863.5|451
1629282360000|2021-08-18 10:26:00|1865|1864.5|1865|1864.5|1865|1864.5|1865|1864.5|234
1629282370000|2021-08-18 10:26:10|1864.5|1864|1865|1863.5|1865|1864.5|1864|1863|1096
1629282380000|2021-08-18 10:26:20|1864.5||1864.5||1864.5||1864.5||149
1629282410000|2021-08-18 10:26:50|||||||||113
1629282540000|2021-08-18 10:29:00|1864|1863|1864|1863|1864.5|1863|1863.5|1863|261
1629282560000|2021-08-18 10:29:20|||||||||20
1629282660000|2021-08-18 10:31:00|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864|1863.5|250
1629282670000|2021-08-18 10:31:10|1865|1864|1865.5|1864.5|1866|1864.5|1865|1864|595
1629282700000|2021-08-18 10:31:40|1866|1865|1866.5|1865|1866.5|1865|1866|1865|523
1629282720000|2021-08-18 10:32:00|1867|1865.5|1867.5|1867|1868|1867|1867|1865|3245
1629282730000|2021-08-18 10:32:10|||||||||505
1629282740000|2021-08-18 10:32:20|||||||||2
1629282750000|2021-08-18 10:32:30|1868|1867.5|1870|1868|1870|1868|1868|1867.5|324
1629282760000|2021-08-18 10:32:40||1868.5||1868.5||1868.5||1868.5|0
1629282790000|2021-08-18 10:33:10|1870.5||1870||1870.5||1870||0
1629282800000|2021-08-18 10:33:20|1870.5|1869|1870.5|1869|1870.5|1869|1870.5|1869|0
1629282820000|2021-08-18 10:33:40|1871|1869.5|1870|1869|1872|1870.5|1870|1869|621
1629282830000|2021-08-18 10:33:50|1870.5|1869.5|1872|1870.5|1872|1870.5|1870.5|1869|948
1629282840000|2021-08-18 10:34:00|1871.5|1870|1871.5|1869.5|1871.5|1870|1870.5|1869|1326
1629282850000|2021-08-18 10:34:10|1871||1871||1871||1871||0
1629282930000|2021-08-18 10:35:30|1871.5|1870|1871.5|1870.5|1871.5|1870.5|1871.5|1870|54
1629282990000|2021-08-18 10:36:30|1871||1871.5||1871.5||1871||13
1629283050000|2021-08-18 10:37:30|1869.5|1870|1870.5|1869.5|1871|1870|1869.5|1869|2189
1629283110000|2021-08-18 10:38:30|1870|1869|1870.5|1869|1870.5|1869|1870|1869|446
1629283130000|2021-08-18 10:38:50|1871|1869.5|1871|1869.5|1871|1870|1871|1869|374
1629283140000|2021-08-18 10:39:00||1870||1870||1870||1870|0
1629283150000|2021-08-18 10:39:10|1871.5|1870.5|1873|1871.5|1873|1871.5|1871.5|1870.5|439
1629283180000|2021-08-18 10:39:40|1872.5||1872.5||1873||1872.5||0
1629283190000|2021-08-18 10:39:50|1873|1872|1872.5|1871.5|1873|1872.5|1872|1871.5|1475
1629283200000|2021-08-18 10:40:00||1872||1871.5||1872||1871.5|417
1629283220000|2021-08-18 10:40:20|1873|1872|1874.5|1873|1874.5|1873|1872.5|1871.5|1267
1629283230000|2021-08-18 10:40:30|1875|1873.5|1874|1872.5|1875|1874|1874|1872.5|483
1629283240000|2021-08-18 10:40:40|1874.5|1873|1874|1873|1874.5|1873|1874|1873|29
1629283260000|2021-08-18 10:41:00|1873.5|1872.5|1872|1871.5|1873.5|1873|1872|1871.5|1262
1629283270000|2021-08-18 10:41:10|||||||||4
1629283300000|2021-08-18 10:41:40|1872.5|1872|1873.5|1872|1874|1872.5|1872.5|1872|393
1629283310000|2021-08-18 10:41:50|1873||1873||1873||1873||134
1629283320000|2021-08-18 10:42:00|||||||||232
1629283380000|2021-08-18 10:43:00|1874|1872.5|1874|1872.5|1874|1872.5|1874|1872.5|234
1629283420000|2021-08-18 10:43:40|||||||||240
1629283440000|2021-08-18 10:44:00|1873.5||1874||1874||1873.5||0
1629283490000|2021-08-18 10:44:50|1873.5||1873.5||1873.5||1873.5||0
1629283500000|2021-08-18 10:45:00|1873|1872|1871.5|1870|1873|1872|1871.5|1870|915
1629283510000|2021-08-18 10:45:10|1871||1871||1871||1871||0
1629283520000|2021-08-18 10:45:20|1871.5||1871||1871.5||1871||0
1629283530000|2021-08-18 10:45:30|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|21
1629283540000|2021-08-18 10:45:40|1871||1871||1871||1871||0
1629283560000|2021-08-18 10:46:00|||||||||183
1629283620000|2021-08-18 10:47:00|1870.5|1869|1870|1868.5|1870.5|1869|1870|1868|369
1629283630000|2021-08-18 10:47:10|||||||||5
1629283650000|2021-08-18 10:47:30||1869||1869||1869||1869|0
1629283670000|2021-08-18 10:47:50|1870.5|1869.5|1871.5|1870|1872|1870.5|1870.5|1869.5|1483
1629283680000|2021-08-18 10:48:00|||||||||117
1629283740000|2021-08-18 10:49:00|||||||||195
1629283750000|2021-08-18 10:49:10||1870.5||1871||1871||1870.5|0
1629283760000|2021-08-18 10:49:20|1872|1871.5|1873.5|1872|1874|1872|1872|1871.5|161
1629283770000|2021-08-18 10:49:30||1872.5||1872.5||1872.5||1872.5|0
1629283780000|2021-08-18 10:49:40||1872||1872||1872||1872|125
1629283820000|2021-08-18 10:50:20||1872.5||1872.5||1872.5||1872.5|0
1629283850000|2021-08-18 10:50:50|1873|1872|1873.5|1872|1873.5|1872|1873|1871|166
1629283900000|2021-08-18 10:51:40|1873|1872.5|1873|1871.5|1873|1872.5|1873|1871|0
1629283910000|2021-08-18 10:51:50|1873.5|1872|1873.5|1872|1873.5|1872|1873.5|1872|0
1629283950000|2021-08-18 10:52:30||1872.5||1872.5||1872.5||1872.5|0
1629283960000|2021-08-18 10:52:40|1873|1872|1873|1871.5|1873|1872|1872.5|1871.5|357
1629284020000|2021-08-18 10:53:40|1872.5||1872.5||1872.5||1872.5||266
1629284040000|2021-08-18 10:54:00|1872||1872.5||1872.5||1872||174
1629284070000|2021-08-18 10:54:30|1872|1871|1873.5|1872.5|1873.5|1872.5|1871.5|1870.5|1329
1629284150000|2021-08-18 10:55:50|||||||||275
1629284160000|2021-08-18 10:56:00|1874|1873|1875|1874|1875|1874|1874|1873|114
1629284170000|2021-08-18 10:56:10|1874.5|1873.5|1874.5|1873|1874.5|1873.5|1874.5|1873|663
1629284210000|2021-08-18 10:56:50|1875||1875||1875||1874.5||1
1629284220000|2021-08-18 10:57:00|1874.5||1874.5||1874.5||1874.5||0
1629284240000|2021-08-18 10:57:20|1874||1874||1874||1874||0
1629284260000|2021-08-18 10:57:40|1874.5|1873.5|1875|1874|1875|1874|1874.5|1873.5|63
1629284270000|2021-08-18 10:57:50|1874.5|1874.5|1873.5|1872.5|1875.5|1874.5|1873.5|1872.5|5251
1629284300000|2021-08-18 10:58:20|1874||1874||1874||1874||5
1629284320000|2021-08-18 10:58:40|1874.5|1873|1875|1874|1875|1874|1874.5|1873|831
1629284360000|2021-08-18 10:59:20|||||||||40
1629284380000|2021-08-18 10:59:40|1874.5|1873.5|1875|1874|1875|1874|1874.5|1873|826
1629284390000|2021-08-18 10:59:50|||||||||245
1629284400000|2021-08-18 11:00:00|1874.5|1873.5|1873.5|1872|1874.5|1873.5|1873.5|1871.5|1762
1629284420000|2021-08-18 11:00:20|1873|1871.5|1873|1871.5|1873|1872|1873|1871.5|279
1629284450000|2021-08-18 11:00:50||1872||1872||1872||1872|0
1629284480000|2021-08-18 11:01:20|1872.5|1871.5|1872.5|1870.5|1872.5|1871.5|1871.5|1870.5|1078
1629284490000|2021-08-18 11:01:30|1872||1871.5||1872||1871.5||39
1629284520000|2021-08-18 11:02:00|1872|1871|1873|1872|1873|1872|1872|1871|442
1629284530000|2021-08-18 11:02:10|1872.5|1871.5|1872|1870.5|1873|1871.5|1872|1870.5|38
1629284540000|2021-08-18 11:02:20|1871.5||1871.5||1871.5||1871.5||0
1629284570000|2021-08-18 11:02:50|1872|1871|1872.5|1871|1873|1871|1872|1871|597
1629284650000|2021-08-18 11:04:10|1872||1872||1872||1872||0
1629284670000|2021-08-18 11:04:30|1872.5|1871.5|1874.5|1873|1874.5|1873|1872.5|1871|728
1629284720000|2021-08-18 11:05:20|1874||1874||1874||1874||200
1629284750000|2021-08-18 11:05:50|||||||||7
1629284780000|2021-08-18 11:06:20|1873.5|1872.5|1874|1872.5|1874|1872.5|1873.5|1872|414
1629284810000|2021-08-18 11:06:50|||||||||211
1629284820000|2021-08-18 11:07:00|1873.5|1873|1873.5|1872.5|1873.5|1873|1873.5|1872.5|141
1629284840000|2021-08-18 11:07:20|1874||1874||1874||1874||341
1629284870000|2021-08-18 11:07:50|1873.5||1873.5||1873.5||1873.5||0
1629284890000|2021-08-18 11:08:10|1873|1872|1873.5|1872|1873.5|1872|1872|1870.5|722
1629285040000|2021-08-18 11:10:40|||||||||1232
1629285180000|2021-08-18 11:13:00|||||||||170
1629285240000|2021-08-18 11:14:00|||||||||12
1629285270000|2021-08-18 11:14:30|||||||||319
1629285340000|2021-08-18 11:15:40|1873||1873||1873.5||1873||0
1629285430000|2021-08-18 11:17:10|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|223
1629285440000|2021-08-18 11:17:20|||||||||27
1629285450000|2021-08-18 11:17:30|1873|1872|1871|1869.5|1873|1872|1871|1869.5|1746
1629285460000|2021-08-18 11:17:40|1870.5|1870|1871|1870|1871|1870|1870.5|1870|811
1629285540000|2021-08-18 11:19:00|1871.5|1870.5|1871|1870|1871.5|1870.5|1871|1870|2648
1629285550000|2021-08-18 11:19:10|||||||||16
1629285610000|2021-08-18 11:20:10|1871.5|1870.5|1871|1870.5|1871.5|1870.5|1871|1870.5|76
1629285620000|2021-08-18 11:20:20|1871.5|1871|1872.5|1871.5|1873|1871.5|1871.5|1871|1064
1629285630000|2021-08-18 11:20:30|1872|1872|1872|1870.5|1872.5|1872|1872|1870.5|602
1629285650000|2021-08-18 11:20:50|1871.5||1871.5||1871.5||1871.5||0
1629285710000|2021-08-18 11:21:50|1872||1872||1872||1872||20
1629285750000|2021-08-18 11:22:30|1872.5|1871|1872.5|1872|1872.5|1872|1872.5|1871|979
1629285760000|2021-08-18 11:22:40|1873.5|1872.5|1874.5|1873|1875|1873|1873.5|1872|70
1629285780000|2021-08-18 11:23:00||1873.5||1873.5||1873.5||1873.5|0
1629285800000|2021-08-18 11:23:20|1874|1874|1874.5|1873|1875|1874|1872.5|1872|3386
1629285860000|2021-08-18 11:24:20|||||||||265
1629285880000|2021-08-18 11:24:40|1874||1874||1874||1873.5||334
1629285970000|2021-08-18 11:26:10|1874.5|1873.5|1874.5|1873.5|1874.5|1874|1874.5|1873.5|484
1629285980000|2021-08-18 11:26:20|||||||||79
1629285990000|2021-08-18 11:26:30|1875|1874|1875|1874|1875.5|1874|1875|1874|2697
1629286010000|2021-08-18 11:26:50|1875.5|1874.5|1875|1874.5|1875.5|1874.5|1875|1874.5|1483
1629286020000|2021-08-18 11:27:00|1874.5|1874|1874.5|1873|1874.5|1874|1874|1873|1623
1629286160000|2021-08-18 11:29:20|||||||||222
1629286200000|2021-08-18 11:30:00|||||||||1674
1629286230000|2021-08-18 11:30:30|||||||||52
1629286240000|2021-08-18 11:30:40|||||||||61
1629286250000|2021-08-18 11:30:50||1873.5||1873.5||1873.5||1873|188
1629286270000|2021-08-18 11:31:10|1874|1873|1873.5|1873|1874|1873|1873.5|1873|489
1629286280000|2021-08-18 11:31:20|1873|1872.5|1873|1872.5|1873.5|1872.5|1873|1872.5|746
1629286300000|2021-08-18 11:31:40|1873.5||1873.5||1873.5||1873.5||4238
1629286330000|2021-08-18 11:32:10|1873|1872|1873|1872|1873|1872|1873|1872|859
1629286380000|2021-08-18 11:33:00|1872.5|1871.5|1872.5|1871|1873|1871.5|1872.5|1871|52
1629286450000|2021-08-18 11:34:10|||||||||3314
1629286460000|2021-08-18 11:34:20|1873|1871.5|1873.5|1872|1873.5|1872|1873|1871.5|1001
1629286470000|2021-08-18 11:34:30|1874|1872.5|1874.5|1873.5|1874.5|1873.5|1874|1872.5|193
1629286570000|2021-08-18 11:36:10|||||||||206
1629286590000|2021-08-18 11:36:30|1875|1874|1874.5|1873.5|1875|1874|1874.5|1873.5|13492
1629286620000|2021-08-18 11:37:00||1874||1873.5||1874||1873.5|191
1629286630000|2021-08-18 11:37:10|1874|1873|1874|1872.5|1874.5|1873|1873.5|1872|818
1629286720000|2021-08-18 11:38:40||1873||1873||1873||1872.5|0
1629286800000|2021-08-18 11:40:00|||||||||139
1629286810000|2021-08-18 11:40:10|||||||||18
1629286850000|2021-08-18 11:40:50||1873.5||1873.5||1873.5||1873|110
1629286860000|2021-08-18 11:41:00|1873.5|1873|1871|1870.5|1873.5|1873|1871|1870.5|1850
1629286880000|2021-08-18 11:41:20|||||||||361
1629286920000|2021-08-18 11:42:00||1870||1870||1870||1869.5|132
1629286960000|2021-08-18 11:42:40||1870.5||1870.5||1870.5||1870.5|0
1629286970000|2021-08-18 11:42:50|1871.5|1871|1873|1872.5|1873|1872.5|1871.5|1871|1255
1629286980000|2021-08-18 11:43:00|1872.5|1872|1873|1872|1873|1872|1872.5|1872|357
1629286990000|2021-08-18 11:43:10|1872.5|1871.5|1872.5|1871|1872.5|1871.5|1872.5|1871|160
1629287020000|2021-08-18 11:43:40|1872||1872||1872||1872||0
1629287040000|2021-08-18 11:44:00|1871.5|1870.5|1871.5|1870|1871.5|1870.5|1871.5|1870|105
1629287070000|2021-08-18 11:44:30|||||||||188
1629287100000|2021-08-18 11:45:00|1871|1869.5|1871|1869.5|1871|1869.5|1871|1869.5|140
1629287120000|2021-08-18 11:45:20||1870||1869.5||1870||1869.5|0
1629287200000|2021-08-18 11:46:40|||||||||6
1629287210000|2021-08-18 11:46:50|1870.5||1870.5||1870.5||1870.5||2250
1629287220000|2021-08-18 11:47:00|1870||1870.5||1870.5||1870||288
1629287270000|2021-08-18 11:47:50|1870||1870.5||1870.5||1870||112
1629287280000|2021-08-18 11:48:00|1870|1869|1870|1869|1870.5|1869|1870|1869|2
1629287300000|2021-08-18 11:48:20|||||||||26
1629287370000|2021-08-18 11:49:30|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|328
1629287380000|2021-08-18 11:49:40|||||||||1
1629287400000|2021-08-18 11:50:00|1870|1869|1869.5|1868|1870|1869|1869|1868|602
1629287410000|2021-08-18 11:50:10|1869||1869||1869||1869||0
1629287470000|2021-08-18 11:51:10|1868.5|1867.5|1868|1866.5|1868.5|1867.5|1867.5|1866|376
1629287490000|2021-08-18 11:51:30|1867.5||1868||1868||1867.5||0
1629287500000|2021-08-18 11:51:40|1867.5||1867.5||1867.5||1867.5||0
1629287520000|2021-08-18 11:52:00|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|309
1629287530000|2021-08-18 11:52:10|1867|1866|1866.5|1866|1867|1866|1866.5|1866|131
1629287540000|2021-08-18 11:52:20|1867|1866.5|1869|1867.5|1869|1867.5|1867|1866.5|602
1629287670000|2021-08-18 11:54:30||1868.5||1867.5||1868.5||1867.5|261
1629287680000|2021-08-18 11:54:40|1868.5||1869||1869||1868.5||108
1629287790000|2021-08-18 11:56:30|1868.5||1868.5||1868.5||1868.5||0
1629287800000|2021-08-18 11:56:40|1869|1868|1869|1867.5|1869|1868.5|1868.5|1867.5|218
1629287840000|2021-08-18 11:57:20|||||||||990
1629287880000|2021-08-18 11:58:00|1868.5||1868.5||1868.5||1868.5||0
1629287890000|2021-08-18 11:58:10|1869|1868|1868|1867|1869|1868|1867.5|1866|1839
1629287910000|2021-08-18 11:58:30|1867.5|1866.5|1867.5|1866|1867.5|1866.5|1867|1866|694
1629287940000|2021-08-18 11:59:00|||||||||188
1629287950000|2021-08-18 11:59:10|1867||1867||1867||1867||3
1629287960000|2021-08-18 11:59:20|1866.5|1865|1866.5|1865|1866.5|1865|1866.5|1865|963
1629287970000|2021-08-18 11:59:30||1864.5||1864.5||1864.5||1864.5|0
1629287990000|2021-08-18 11:59:50|1866|1865|1866|1865|1866|1865|1866|1865|0
1629288000000|2021-08-18 12:00:00|||||||||45
1629288020000|2021-08-18 12:00:20|||||||||1
1629288040000|2021-08-18 12:00:40|1866.5|1865.5|1868|1867|1868|1867|1866.5|1865|1168
1629288060000|2021-08-18 12:01:00|1868.5|1867.5|1868|1867.5|1869|1867.5|1868|1867.5|52
1629288110000|2021-08-18 12:01:50|1869|1868|1868.5|1867.5|1869|1868|1868|1867.5|746
1629288120000|2021-08-18 12:02:00|1868|1867|1867.5|1866|1868.5|1867|1867|1865.5|673
1629288130000|2021-08-18 12:02:10|1867||1867||1867||1867||0
1629288160000|2021-08-18 12:02:40|1867.5|1866.5|1869|1868.5|1869|1868.5|1867.5|1866.5|769
1629288170000|2021-08-18 12:02:50|1869.5|1869|1870.5|1869.5|1870.5|1869.5|1869.5|1869|674
1629288210000|2021-08-18 12:03:30|||||||||8
1629288230000|2021-08-18 12:03:50|1871|1870|1873|1871.5|1873|1871.5|1871|1870|103
1629288240000|2021-08-18 12:04:00|1872.5||1873||1873||1872.5||255
1629288250000|2021-08-18 12:04:10|1872.5||1872.5||1872.5||1872.5||0
1629288270000|2021-08-18 12:04:30|1873|1872|1873|1872|1873|1872|1873|1872|2
1629288280000|2021-08-18 12:04:40|1873.5|1872.5|1874|1872.5|1874.5|1872.5|1873.5|1872.5|111
1629288300000|2021-08-18 12:05:00||1873||1873||1873||1873|81
1629288320000|2021-08-18 12:05:20|1873.5|1872.5|1873|1871.5|1874.5|1872.5|1873|1871.5|649
1629288350000|2021-08-18 12:05:50|||||||||13
1629288360000|2021-08-18 12:06:00|1872.5||1872.5||1872.5||1872.5||0
1629288370000|2021-08-18 12:06:10|1873|1872|1873.5|1872|1874|1872|1873|1872|18
1629288410000|2021-08-18 12:06:50|1873|1871.5|1873|1871.5|1873|1871.5|1873|1871.5|213
1629288420000|2021-08-18 12:07:00|||||||||123
1629288500000|2021-08-18 12:08:20||1872||1872||1872||1872|5
1629288550000|2021-08-18 12:09:10|1873.5|1872.5|1873.5|1873|1873.5|1873|1873.5|1872.5|415
1629288560000|2021-08-18 12:09:20|1874|1873.5|1874|1873|1874|1873.5|1874|1873|114
1629288600000|2021-08-18 12:10:00|1873.5|1872.5|1873.5|1872|1874.5|1872.5|1873|1872|860
1629288610000|2021-08-18 12:10:10|1873|1871.5|1871.5|1870|1873|1871.5|1871.5|1870|246
1629288650000|2021-08-18 12:10:50|1871|1869.5|1871.5|1869.5|1871.5|1869.5|1870.5|1869|0
1629288660000|2021-08-18 12:11:00|1871||1871||1871||1871||0
1629288680000|2021-08-18 12:11:20|1870.5||1870.5||1870.5||1870.5||0
1629288700000|2021-08-18 12:11:40|||||||||1340
1629288710000|2021-08-18 12:11:50|1870|1869|1869.5|1869|1871|1869.5|1869.5|1868.5|779
1629288730000|2021-08-18 12:12:10|1870|1869.5|1870|1869|1870.5|1869.5|1870|1869|261
1629288920000|2021-08-18 12:15:20|||||||||14
1629288960000|2021-08-18 12:16:00|1869.5|1868.5|1868.5|1867.5|1869.5|1868.5|1868|1866.5|1757
1629288970000|2021-08-18 12:16:10|1868|1867|1869|1868|1869|1868|1868|1867|1504
1629288990000|2021-08-18 12:16:30|||||||||260
1629289000000|2021-08-18 12:16:40|1869.5|1868.5|1870|1869|1870|1869|1869.5|1868.5|131
1629289040000|2021-08-18 12:17:20|1870.5|1869.5|1871|1870.5|1871|1870.5|1870.5|1869|561
1629289050000|2021-08-18 12:17:30|1871.5|1870|1870|1869.5|1871.5|1870|1870|1869.5|318
1629289060000|2021-08-18 12:17:40|1869.5|1869|1870|1869|1870|1869|1869.5|1868.5|589
1629289130000|2021-08-18 12:18:50|1870.5|1869.5|1871.5|1870|1871.5|1870|1870|1869|1977
1629289140000|2021-08-18 12:19:00|||||||||117
1629289180000|2021-08-18 12:19:40|||||||||54
1629289200000|2021-08-18 12:20:00|1871|1869.5|1870.5|1869|1871|1869.5|1870.5|1868.5|484
1629289230000|2021-08-18 12:20:30|1871|1869.5|1871.5|1870.5|1871.5|1870.5|1871|1869.5|1928
1629289250000|2021-08-18 12:20:50|1872|1871|1872.5|1871.5|1872.5|1871.5|1872|1871|34
1629289260000|2021-08-18 12:21:00|1872|1871|1871.5|1870|1872.5|1871|1871|1870|1842
1629289310000|2021-08-18 12:21:50|1872.5|1870.5|1872.5|1871|1872.5|1871|1872.5|1870|289
1629289320000|2021-08-18 12:22:00||1871.5||1871.5||1871.5||1871.5|0
1629289400000|2021-08-18 12:23:20|1872|1871|1871.5|1870.5|1872.5|1871|1871.5|1870.5|1289
1629289410000|2021-08-18 12:23:30|1872||1872||1872||1872||0
1629289460000|2021-08-18 12:24:20|||||||||40
1629289490000|2021-08-18 12:24:50||1871||1870.5||1871||1870.5|25
1629289500000|2021-08-18 12:25:00|||||||||75
1629289520000|2021-08-18 12:25:20|1871.5||1871.5||1871.5||1871.5||0
1629289550000|2021-08-18 12:25:50|1871|1870|1870.5|1869.5|1871|1870.5|1870.5|1869|573
1629289560000|2021-08-18 12:26:00|1870|1869|1870|1869|1870|1869|1870|1869|337
1629289590000|2021-08-18 12:26:30|1869.5|1868.5|1869|1868|1869.5|1868.5|1869|1868|86
1629289600000|2021-08-18 12:26:40|1869.5|1867.5|1870|1869|1870|1869|1869.5|1867.5|583
1629289660000|2021-08-18 12:27:40|1870.5|1869.5|1870.5|1869|1871|1870|1870.5|1869|2117
1629289700000|2021-08-18 12:28:20|1870||1870||1870||1870||0
1629289780000|2021-08-18 12:29:40|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|261
1629289800000|2021-08-18 12:30:00|1870|1869|1870|1869|1870|1869|1870|1869|273
1629289810000|2021-08-18 12:30:10|1870.5|1869.5|1871|1869.5|1871|1869.5|1870.5|1869.5|4292
1629289820000|2021-08-18 12:30:20|1871.5|1870|1871|1870|1871.5|1870|1871|1870|414
1629289840000|2021-08-18 12:30:40|1871.5|1870.5|1872|1871|1872|1871|1871.5|1870.5|350
1629289850000|2021-08-18 12:30:50|1872.5|1871.5|1873.5|1872|1873.5|1872|1872.5|1871|287
1629289860000|2021-08-18 12:31:00|1873|1871.5|1871.5|1870|1873|1871.5|1871|1870|2561
1629289900000|2021-08-18 12:31:40|1871|1869.5|1870|1869|1871|1869.5|1870|1869|595
1629289910000|2021-08-18 12:31:50|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|20
1629289920000|2021-08-18 12:32:00|1870|1869|1871.5|1870.5|1871.5|1870.5|1870|1869|833
1629289930000|2021-08-18 12:32:10|||||||||30
1629289940000|2021-08-18 12:32:20|1871|1870|1871.5|1870|1871.5|1870|1871|1870|238
1629289980000|2021-08-18 12:33:00||1870.5||1870.5||1870.5||1870.5|4
1629289990000|2021-08-18 12:33:10||1870||1870||1870||1870|0
1629290000000|2021-08-18 12:33:20|1871|1869.5|1870.5|1869|1871|1869.5|1870.5|1869|357
1629290030000|2021-08-18 12:33:50||1869.5||1869.5||1869.5||1869.5|0
1629290060000|2021-08-18 12:34:20|1871|1870|1871|1870|1871.5|1870.5|1871|1870|332
1629290070000|2021-08-18 12:34:30|||||||||19
1629290110000|2021-08-18 12:35:10|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|662
1629290120000|2021-08-18 12:35:20|1871|1870|1871|1870|1871|1870|1871|1870|204
1629290150000|2021-08-18 12:35:50|1871.5|1870.5|1873|1871|1873|1871|1871.5|1870.5|508
1629290170000|2021-08-18 12:36:10|1872.5||1872.5||1872.5||1872.5||0
1629290180000|2021-08-18 12:36:20|1872|1870.5|1872.5|1871|1872.5|1871|1871.5|1870|831
1629290220000|2021-08-18 12:37:00|||||||||10
1629290240000|2021-08-18 12:37:20|1872|1870.5|1870|1868.5|1872|1871|1870|1868.5|2876
1629290250000|2021-08-18 12:37:30|||||||||850
1629290260000|2021-08-18 12:37:40|1869.5||1870||1870||1869.5||0
1629290270000|2021-08-18 12:37:50||1869||1869||1869||1868.5|112
1629290290000|2021-08-18 12:38:10|1870.5|1869.5|1871.5|1870|1871.5|1870|1870.5|1869.5|143
1629290320000|2021-08-18 12:38:40|1871|1870.5|1870.5|1869.5|1871.5|1870.5|1870|1869|805
1629290330000|2021-08-18 12:38:50||1869||1869||1869||1869|136
1629290410000|2021-08-18 12:40:10|||||||||496
1629290450000|2021-08-18 12:40:50|1870||1870||1870||1870||0
1629290470000|2021-08-18 12:41:10|||||||||410
1629290510000|2021-08-18 12:41:50|1870.5|1869.5|1870|1869|1870.5|1870|1870|1869|5247
1629290520000|2021-08-18 12:42:00|1869.5|1868.5|1870|1868.5|1870.5|1868.5|1869.5|1868.5|542
1629290580000|2021-08-18 12:43:00|1870.5|1869|1870.5|1869|1870.5|1869.5|1870.5|1869|683
1629290590000|2021-08-18 12:43:10||1869.5||1869.5||1869.5||1869.5|0
1629290600000|2021-08-18 12:43:20||1869||1869||1870||1869|230
1629290620000|2021-08-18 12:43:40|||||||||374
1629290630000|2021-08-18 12:43:50|1870||1870||1870||1870||0
1629290640000|2021-08-18 12:44:00|1869.5|1868.5|1868.5|1867|1869.5|1868.5|1868|1867|693
1629290650000|2021-08-18 12:44:10|1868|1867.5|1868|1866.5|1868|1867.5|1867.5|1866|192
1629290660000|2021-08-18 12:44:20||1866||1866.5||1866.5||1866|100
1629290670000|2021-08-18 12:44:30||1866||1866.5||1866.5||1866|0
1629290680000|2021-08-18 12:44:40||1866||1866.5||1866.5||1866|0
1629290690000|2021-08-18 12:44:50||1867||1867||1867||1867|0
1629290700000|2021-08-18 12:45:00||1866.5||1866.5||1866.5||1866.5|527
1629290730000|2021-08-18 12:45:30|||||||||50
1629290760000|2021-08-18 12:46:00|||||||||283
1629290770000|2021-08-18 12:46:10|1867.5||1868||1868||1867.5||134
1629290810000|2021-08-18 12:46:50|1867.5|1866|1867|1866|1867.5|1866|1867|1866|490
1629290820000|2021-08-18 12:47:00|1866.5|1865.5|1866.5|1865.5|1867|1865.5|1866.5|1865.5|558
1629290830000|2021-08-18 12:47:10|1866|1865|1866.5|1864.5|1866.5|1865|1866|1864.5|167
1629290860000|2021-08-18 12:47:40|1866||1866||1866||1866||0
1629290870000|2021-08-18 12:47:50|1865.5||1865.5||1865.5||1865.5||0
1629290880000|2021-08-18 12:48:00|1866|1865|1866|1865|1866|1865|1866|1865|260
1629290890000|2021-08-18 12:48:10|1866.5|1865.5|1866.5|1865.5|1867|1866|1866.5|1865|573
1629290900000|2021-08-18 12:48:20|1867.5|1866|1867.5|1866.5|1868|1866.5|1867|1866|201
1629290930000|2021-08-18 12:48:50|||||||||2
1629290940000|2021-08-18 12:49:00|||||||||330
1629290970000|2021-08-18 12:49:30|||||||||139
1629291000000|2021-08-18 12:50:00|||||||||286
1629291050000|2021-08-18 12:50:50|1868|1867|1868|1867|1868|1867|1868|1867|296
1629291060000|2021-08-18 12:51:00|||||||||334
1629291070000|2021-08-18 12:51:10|1868.5|1867.5|1870|1868.5|1870|1869.5|1868.5|1867|2015
1629291100000|2021-08-18 12:51:40|1869.5|1869|1869.5|1868.5|1869.5|1869|1868.5|1868|1015
1629291120000|2021-08-18 12:52:00|||||||||378
1629291130000|2021-08-18 12:52:10|||||||||300
1629291170000|2021-08-18 12:52:50||1869||1869||1869||1869|103
1629291180000|2021-08-18 12:53:00|1870||1870||1870||1870||3
1629291190000|2021-08-18 12:53:10|1870.5|1869.5|1869.5|1868.5|1870.5|1870|1869.5|1868.5|1938
1629291230000|2021-08-18 12:53:50|1869|1868|1869|1867.5|1869|1868|1868.5|1867.5|584
1629291250000|2021-08-18 12:54:10|1868.5|1867|1869|1868|1869|1868|1867.5|1866|1432
1629291300000|2021-08-18 12:55:00|||||||||321
1629291370000|2021-08-18 12:56:10|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|226
1629291380000|2021-08-18 12:56:20|1870|1869|1870|1869|1870|1869|1870|1869|140
1629291390000|2021-08-18 12:56:30|||||||||202
1629291400000|2021-08-18 12:56:40|||||||||143
1629291420000|2021-08-18 12:57:00|||||||||250
1629291470000|2021-08-18 12:57:50|1869.5|1868.5|1869.5|1868.5|1870|1869|1869|1868|1876
1629291480000|2021-08-18 12:58:00|||||||||27
1629291490000|2021-08-18 12:58:10|1869|1868|1869.5|1868.5|1869.5|1869|1869|1868|326
1629291500000|2021-08-18 12:58:20||1868||1868||1868||1868|0
1629291520000|2021-08-18 12:58:40|1869|1867.5|1869|1868|1869.5|1868|1869|1867.5|106
1629291540000|2021-08-18 12:59:00|1868.5|1867.5|1869|1868|1869|1868|1868.5|1867.5|0
1629291550000|2021-08-18 12:59:10|1868.5||1868.5||1868.5||1868.5||0
1629291560000|2021-08-18 12:59:20|||||||||50
1629291570000|2021-08-18 12:59:30|1869|1868.5|1869.5|1868.5|1869.5|1868.5|1869|1868.5|255
1629291620000|2021-08-18 13:00:20|1869|1868|1869|1868|1869|1868.5|1868.5|1867|933
1629291650000|2021-08-18 13:00:50|||||||||27
1629291660000|2021-08-18 13:01:00|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|105
1629291680000|2021-08-18 13:01:20|1869|1868|1869|1867.5|1869|1868|1868.5|1867.5|527
1629291720000|2021-08-18 13:02:00|||||||||157
1629291730000|2021-08-18 13:02:10|1868.5|1867|1868|1866.5|1868.5|1867|1868|1866.5|355
1629291740000|2021-08-18 13:02:20|1867.5|1866|1868|1866.5|1868|1866.5|1867|1866|813
1629291750000|2021-08-18 13:02:30|1867.5|1866|1867|1865.5|1867.5|1866|1867|1865.5|377
1629291860000|2021-08-18 13:04:20|1867.5|1866|1867.5|1866.5|1867.5|1866.5|1867.5|1866|375
1629291870000|2021-08-18 13:04:30|1868|1867|1868|1867|1868|1867|1868|1867|149
1629291890000|2021-08-18 13:04:50|1867.5|1866.5|1867.5|1866|1867.5|1866.5|1867|1865.5|1163
1629291900000|2021-08-18 13:05:00|1867|1865.5|1866|1864.5|1867|1865.5|1865.5|1864|763
1629291910000|2021-08-18 13:05:10||1865||1865||1865||1865|135
1629291930000|2021-08-18 13:05:30|1865.5|1865.5|1865.5|1864|1866|1865.5|1865|1864|1612
1629291960000|2021-08-18 13:06:00||1864.5||1864.5||1864.5||1864.5|0
1629291970000|2021-08-18 13:06:10|||||||||300
1629291990000|2021-08-18 13:06:30|1866|1865|1867.5|1865.5|1867.5|1866.5|1866|1865|986
1629292000000|2021-08-18 13:06:40||1866||1866||1866||1866|0
1629292030000|2021-08-18 13:07:10||1866.5||1866.5||1866.5||1866.5|0
1629292080000|2021-08-18 13:08:00|1868|1867|1868|1867|1868|1867|1868|1867|133
1629292130000|2021-08-18 13:08:50|1868.5|1867.5|1869.5|1868.5|1869.5|1868.5|1868.5|1867.5|907
1629292140000|2021-08-18 13:09:00|1870|1869|1870|1869|1870|1869|1870|1868.5|77
1629292160000|2021-08-18 13:09:20|1869.5|1868.5|1869.5|1868|1870|1868.5|1869|1867.5|872
1629292220000|2021-08-18 13:10:20|1869||1869.5||1869.5||1869||250
1629292230000|2021-08-18 13:10:30||1868.5||1868.5||1868.5||1868|0
1629292250000|2021-08-18 13:10:50|1870|1869|1871.5|1870|1871.5|1870|1870|1869|1180
1629292260000|2021-08-18 13:11:00|||||||||182
1629292290000|2021-08-18 13:11:30|1872.5|1870.5|1872.5|1871|1872.5|1871|1872.5|1870.5|259
1629292350000|2021-08-18 13:12:30|1873.5|1871.5|1873.5|1872|1874|1872.5|1873.5|1871.5|494
1629292360000|2021-08-18 13:12:40|||||||||167
1629292370000|2021-08-18 13:12:50|1873|1872.5|1873|1872|1873.5|1872.5|1872.5|1871.5|793
1629292380000|2021-08-18 13:13:00||1872.5||1872.5||1872.5||1872.5|0
1629292390000|2021-08-18 13:13:10||1872||1872.5||1872.5||1872|1
1629292400000|2021-08-18 13:13:20|1873.5||1874.5||1874.5||1873.5||146
1629292420000|2021-08-18 13:13:40|||||||||202
1629292460000|2021-08-18 13:14:20|1873.5|1872|1872|1870|1873.5|1872|1871.5|1869.5|2684
1629292480000|2021-08-18 13:14:40|1871.5|1869.5|1871.5|1870|1871.5|1870|1871.5|1869.5|0
1629292500000|2021-08-18 13:15:00|1871|1869.5|1870.5|1869.5|1871|1869.5|1870.5|1869.5|140
1629292510000|2021-08-18 13:15:10||1869||1869||1869||1869|0
1629292520000|2021-08-18 13:15:20||1869.5||1869||1869.5||1869|0
1629292550000|2021-08-18 13:15:50|1870|1869.5|1871.5|1870|1871.5|1870|1870|1869|889
1629292570000|2021-08-18 13:16:10||1870.5||1870.5||1870.5||1870.5|0
1629292630000|2021-08-18 13:17:10|1871|1870|1870|1869.5|1871|1870|1870|1868.5|1311
1629292700000|2021-08-18 13:18:20|1870.5|1870|1871.5|1870.5|1871.5|1871|1870.5|1870|716
1629292720000|2021-08-18 13:18:40|||||||||121
1629292740000|2021-08-18 13:19:00|||||||||300
1629292810000|2021-08-18 13:20:10|1872|1871|1872|1871|1872|1871.5|1871.5|1870.5|808
1629292860000|2021-08-18 13:21:00|||||||||141
1629292920000|2021-08-18 13:22:00|1871.5|1870.5|1871|1870|1872|1870.5|1870.5|1870|1367
1629292960000|2021-08-18 13:22:40|1871.5|1870.5|1871.5|1870|1871.5|1870.5|1871.5|1870|251
1629292980000|2021-08-18 13:23:00|1872|1870.5|1872|1871|1872|1871.5|1872|1870.5|148
1629292990000|2021-08-18 13:23:10|||||||||950
1629293050000|2021-08-18 13:24:10|1871.5|1870.5|1872|1870.5|1872|1870.5|1870.5|1870|1827
1629293060000|2021-08-18 13:24:20||1871||1871||1871||1871|0
1629293080000|2021-08-18 13:24:40||1871.5||1871||1871.5||1871|308
1629293090000|2021-08-18 13:24:50|1871.5||1872||1872||1871.5||1
1629293100000|2021-08-18 13:25:00|1871.5|1870.5|1871|1870.5|1871.5|1870.5|1871|1870|368
1629293110000|2021-08-18 13:25:10|1870.5|1870|1870.5|1869|1870.5|1870|1870.5|1869|186
1629293120000|2021-08-18 13:25:20|1870|1868.5|1869.5|1868.5|1870|1868.5|1869.5|1868.5|221
1629293140000|2021-08-18 13:25:40|1869|1868|1869.5|1868.5|1869.5|1868.5|1868.5|1867.5|350
1629293170000|2021-08-18 13:26:10|1870|1869|1870.5|1869|1870.5|1869.5|1870|1868.5|1100
1629293190000|2021-08-18 13:26:30|1870||1870||1870||1869.5||400
1629293200000|2021-08-18 13:26:40|1870.5||1870.5||1870.5||1870.5||0
1629293240000|2021-08-18 13:27:20|1871|1869.5|1872.5|1871.5|1872.5|1871.5|1871|1869.5|880
1629293250000|2021-08-18 13:27:30|1872|1872|1871.5|1871|1872|1872|1871.5|1870.5|618
1629293260000|2021-08-18 13:27:40|1872|1871.5|1872.5|1871|1872.5|1871.5|1872|1871|13
1629293270000|2021-08-18 13:27:50|||||||||26
1629293280000|2021-08-18 13:28:00|1872||1872||1872||1872||0
1629293290000|2021-08-18 13:28:10|1872.5||1872.5||1872.5||1872.5||0
1629293360000|2021-08-18 13:29:20|1872||1872||1872||1872||48
1629293370000|2021-08-18 13:29:30|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|152
1629293380000|2021-08-18 13:29:40|1873|1872|1874|1872.5|1874|1872.5|1873|1872|938
1629293390000|2021-08-18 13:29:50|1874.5|1873|1874.5|1873.5|1874.5|1873.5|1874.5|1873|271
1629293400000|2021-08-18 13:30:00|1874|1873|1874|1873|1874.5|1873|1873.5|1872.5|1711
1629293410000|2021-08-18 13:30:10|1873.5|1872.5|1873.5|1872|1874|1873|1872.5|1871.5|3048
1629293440000|2021-08-18 13:30:40|1874|1872.5|1874|1872.5|1874|1872.5|1874|1872.5|128
1629293450000|2021-08-18 13:30:50|1874.5|1873|1874|1872.5|1874.5|1873.5|1874|1872.5|189
1629293460000|2021-08-18 13:31:00|1873.5||1874||1874||1873.5||436
1629293470000|2021-08-18 13:31:10|1873.5|1872|1872.5|1871.5|1873.5|1872|1872.5|1871.5|287
1629293480000|2021-08-18 13:31:20|1872||1872.5||1872.5||1872||261
1629293490000|2021-08-18 13:31:30|1873.5|1872|1873.5|1872.5|1874|1872.5|1873|1872|230
1629293500000|2021-08-18 13:31:40|1874|1873|1874|1873|1874|1873|1873.5|1873|51
1629293520000|2021-08-18 13:32:00|1874.5|1873.5|1874.5|1873.5|1875|1874|1874.5|1873.5|799
1629293540000|2021-08-18 13:32:20|||||||||100
1629293550000|2021-08-18 13:32:30|||||||||17
1629293570000|2021-08-18 13:32:50|1874|1873|1873|1871.5|1874|1873|1872.5|1871.5|1439
1629293580000|2021-08-18 13:33:00|1872.5||1872.5||1872.5||1872.5||0
1629293590000|2021-08-18 13:33:10|1872|1871|1871.5|1869.5|1872|1871|1871|1869.5|827
1629293650000|2021-08-18 13:34:10||1870||1869.5||1870.5||1869.5|125
1629293660000|2021-08-18 13:34:20|1872|1870.5|1873|1872|1873|1872.5|1872|1870.5|1417
1629293670000|2021-08-18 13:34:30|1873.5|1872.5|1874.5|1873|1874.5|1873.5|1873.5|1872.5|218
1629293680000|2021-08-18 13:34:40||1873.5||1873.5||1873.5||1873.5|0
1629293690000|2021-08-18 13:34:50|||||||||2
1629293700000|2021-08-18 13:35:00|1875|1874|1874.5|1873|1875|1874|1874|1873|2582
1629293710000|2021-08-18 13:35:10|1874|1872.5|1873|1871.5|1874|1873|1873|1871.5|1364
1629293750000|2021-08-18 13:35:50|1872.5|1871|1872|1870.5|1872.5|1871|1872|1870.5|1269
1629293780000|2021-08-18 13:36:20|1871.5|1870|1870|1868.5|1871.5|1870|1869.5|1868.5|2635
1629293790000|2021-08-18 13:36:30||1869||1868.5||1869||1868.5|234
1629293800000|2021-08-18 13:36:40|||||||||12
1629293810000|2021-08-18 13:36:50|1870.5|1869|1870.5|1868.5|1870.5|1869.5|1870.5|1868.5|916
1629293820000|2021-08-18 13:37:00|1870|1868|1868.5|1867.5|1870|1868|1868.5|1867.5|636
1629293850000|2021-08-18 13:37:30|1869|1868|1870.5|1868.5|1870.5|1869|1869|1867.5|1397
1629293870000|2021-08-18 13:37:50|1870||1870||1870||1870||0
1629293880000|2021-08-18 13:38:00|1870.5|1869|1870.5|1869|1870.5|1869|1870.5|1869|239
1629293930000|2021-08-18 13:38:50|1870|1869.5|1869.5|1868|1870|1869.5|1869.5|1867.5|1574
1629293960000|2021-08-18 13:39:20|1868.5|1867.5|1870.5|1868.5|1870.5|1868.5|1867|1865.5|5227
1629293970000|2021-08-18 13:39:30||1869||1869||1869||1869|0
1629293980000|2021-08-18 13:39:40|||||||||168
1629293990000|2021-08-18 13:39:50|1870|1868.5|1869.5|1868|1870|1868.5|1869.5|1867.5|428
1629294000000|2021-08-18 13:40:00|1869||1869.5||1869.5||1869||0
1629294040000|2021-08-18 13:40:40|1870|1868.5|1870|1868|1870.5|1869|1869.5|1868|1267
1629294080000|2021-08-18 13:41:20|1869.5||1869.5||1869.5||1869.5||0
1629294100000|2021-08-18 13:41:40|1869|1867.5|1868.5|1867|1869.5|1867.5|1867.5|1867|1367
1629294120000|2021-08-18 13:42:00|1868|1867.5|1868.5|1867|1868.5|1867.5|1868|1867|239
1629294150000|2021-08-18 13:42:30|1869|1867.5|1869.5|1868.5|1870.5|1868.5|1869|1867.5|1006
1629294160000|2021-08-18 13:42:40|1870||1869.5||1870||1869.5||114
1629294190000|2021-08-18 13:43:10|1870|1869|1870|1869|1870|1869|1870|1869|45
1629294230000|2021-08-18 13:43:50|1869.5|1869.5|1870|1869|1870|1869.5|1869.5|1869|599
1629294250000|2021-08-18 13:44:10|1869.5|1868.5|1868|1866.5|1869.5|1869|1868|1866.5|1426
1629294260000|2021-08-18 13:44:20|1868.5|1867|1868|1867|1868.5|1867|1868|1866.5|0
1629294270000|2021-08-18 13:44:30|1868.5||1868.5||1868.5||1868.5||0
1629294280000|2021-08-18 13:44:40|1869|1867.5|1869|1868|1869|1868|1869|1867.5|312
1629294290000|2021-08-18 13:44:50|1869.5|1868.5|1870|1868.5|1870|1868.5|1869.5|1868.5|72
1629294330000|2021-08-18 13:45:30|1869.5|1868|1868.5|1867.5|1869.5|1868|1868.5|1867.5|268
1629294340000|2021-08-18 13:45:40|||||||||55
1629294350000|2021-08-18 13:45:50|1869|1868|1869|1868|1869|1868|1869|1868|37
1629294370000|2021-08-18 13:46:10|1868.5|1867.5|1869|1867.5|1869|1867.5|1868.5|1867.5|461
1629294380000|2021-08-18 13:46:20|1868.5||1868.5||1868.5||1868.5||0
1629294390000|2021-08-18 13:46:30|1869|1868|1869|1868|1869|1868|1869|1868|334
1629294440000|2021-08-18 13:47:20|1869.5|1868.5|1870|1869|1870|1869|1869.5|1868|955
1629294460000|2021-08-18 13:47:40|1869.5|1868.5|1868.5|1867.5|1869.5|1869|1868.5|1867.5|1426
1629294470000|2021-08-18 13:47:50|||||||||53
1629294490000|2021-08-18 13:48:10|1869|1868|1869.5|1868|1869.5|1868.5|1869|1867.5|83
1629294520000|2021-08-18 13:48:40|1869|1867|1868.5|1867|1869|1867.5|1868.5|1867|256
1629294530000|2021-08-18 13:48:50|1869|1867.5|1869|1867.5|1869.5|1867.5|1868.5|1867.5|0
1629294540000|2021-08-18 13:49:00|1868.5||1868.5||1868.5||1868.5||108
1629294550000|2021-08-18 13:49:10|||||||||100
1629294580000|2021-08-18 13:49:40|||||||||21
1629294590000|2021-08-18 13:49:50|1868|1867|1867|1865.5|1868|1867|1866.5|1865.5|1357
1629294620000|2021-08-18 13:50:20|1866.5|1866|1867|1866|1867|1866|1866.5|1866|359
1629294630000|2021-08-18 13:50:30|||||||||100
1629294650000|2021-08-18 13:50:50|1867.5|1866.5|1868|1866.5|1868|1867|1867|1866.5|565
1629294660000|2021-08-18 13:51:00|1868.5|1867|1868.5|1867.5|1868.5|1867.5|1868.5|1867|206
1629294690000|2021-08-18 13:51:30|1869|1868|1870|1868.5|1870|1868.5|1869|1868|1410
1629294700000|2021-08-18 13:51:40||1869||1869||1869||1869|0
1629294710000|2021-08-18 13:51:50||1869.5||1869||1869.5||1869|303
1629294720000|2021-08-18 13:52:00|||||||||221
1629294730000|2021-08-18 13:52:10|1869.5|1868.5|1869.5|1868|1869.5|1868.5|1868.5|1868|1259
1629294750000|2021-08-18 13:52:30|||||||||52
1629294760000|2021-08-18 13:52:40||1868.5||1868.5||1868.5||1868.5|0
1629294780000|2021-08-18 13:53:00|1870|1869|1872.5|1871.5|1873|1871.5|1870|1868.5|3302
1629294790000|2021-08-18 13:53:10|1873||1873||1873||1873||0
1629294810000|2021-08-18 13:53:30|1872.5|1872|1872|1871|1872.5|1872|1871.5|1870|895
1629294840000|2021-08-18 13:54:00|1872.5|1871.5|1872.5|1871.5|1873|1872|1872|1871|1181
1629294890000|2021-08-18 13:54:50|1872|1871|1872|1870.5|1872|1871.5|1871.5|1870.5|492
1629294900000|2021-08-18 13:55:00||1871||1871||1871||1871|0
1629294950000|2021-08-18 13:55:50|||||||||21
1629294960000|2021-08-18 13:56:00|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|358
1629294970000|2021-08-18 13:56:10||1872||1872||1872||1871.5|607
1629294980000|2021-08-18 13:56:20|||||||||200
1629294990000|2021-08-18 13:56:30|1872|1871.5|1872|1871|1872|1871.5|1872|1871|449
1629295030000|2021-08-18 13:57:10|1871.5|1870.5|1870.5|1869.5|1871.5|1870.5|1870.5|1869.5|976
1629295070000|2021-08-18 13:57:50|1870|1869|1869.5|1868.5|1870|1869|1869.5|1868.5|392
1629295080000|2021-08-18 13:58:00|1869|1868|1869|1868|1869|1868|1869|1867.5|120
1629295090000|2021-08-18 13:58:10||1867.5||1868||1868||1867.5|0
1629295100000|2021-08-18 13:58:20|1869.5|1867.5|1869.5|1868.5|1869.5|1869|1869.5|1867.5|1077
1629295110000|2021-08-18 13:58:30|1870|1869|1870.5|1869.5|1870.5|1869.5|1869.5|1869|901
1629295120000|2021-08-18 13:58:40|1870|1869|1870|1869|1870|1869|1870|1869|107
1629295140000|2021-08-18 13:59:00|1870.5|1869.5|1869|1868|1870.5|1869.5|1869|1868|739
1629295180000|2021-08-18 13:59:40|1870|1868.5|1870|1868.5|1870.5|1869|1870|1868.5|138
1629295300000|2021-08-18 14:01:40|1870.5|1869|1870.5|1869.5|1870.5|1870|1870.5|1869|2576
1629295310000|2021-08-18 14:01:50|1870|1870|1870.5|1869.5|1870.5|1870|1870|1869.5|822
1629295330000|2021-08-18 14:02:10|1870|1870|1871|1870|1871|1870|1870|1869|2802
1629295340000|2021-08-18 14:02:20|1870.5|1869.5|1871|1869.5|1871|1869.5|1870.5|1869.5|303
1629295380000|2021-08-18 14:03:00|1871.5|1870|1871.5|1870.5|1871.5|1870.5|1871.5|1870|328
1629295390000|2021-08-18 14:03:10|1871|1871|1871|1870|1871.5|1871|1870.5|1870|1544
1629295400000|2021-08-18 14:03:20|1870.5|1869.5|1871|1870|1871|1870|1870|1869.5|1419
1629295420000|2021-08-18 14:03:40|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870|1869|1492
1629295450000|2021-08-18 14:04:10|1870|1870|1870.5|1869.5|1870.5|1870|1870|1869.5|2798
1629295460000|2021-08-18 14:04:20|||||||||499
1629295480000|2021-08-18 14:04:40|||||||||2
1629295490000|2021-08-18 14:04:50|||||||||6
1629295570000|2021-08-18 14:06:10|1871|1870|1871|1870|1871|1870.5|1871|1869.5|1848
1629295590000|2021-08-18 14:06:30|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1019
1629295600000|2021-08-18 14:06:40|1870|1869|1870.5|1869.5|1870.5|1869.5|1870|1869|1093
1629295610000|2021-08-18 14:06:50|1870||1870.5||1870.5||1870||464
1629295620000|2021-08-18 14:07:00||1870||1869.5||1870||1869.5|582
1629295640000|2021-08-18 14:07:20|1870||1870.5||1870.5||1870||1819
1629295690000|2021-08-18 14:08:10|||||||||101
1629295720000|2021-08-18 14:08:40|||||||||881
1629295730000|2021-08-18 14:08:50|||||||||620
1629295770000|2021-08-18 14:09:30|1871|1870|1871|1870|1871|1870.5|1871|1870|1651
1629295880000|2021-08-18 14:11:20|||||||||114
1629295890000|2021-08-18 14:11:30|||||||||259
1629295900000|2021-08-18 14:11:40|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870|1869.5|1170
1629295910000|2021-08-18 14:11:50|1871|1870|1870.5|1870|1871|1870|1870.5|1869.5|589
1629295920000|2021-08-18 14:12:00|||||||||59
1629295930000|2021-08-18 14:12:10||1869.5||1869.5||1869.5||1869.5|299
1629295950000|2021-08-18 14:12:30|1871|1870|1871|1870|1871|1870|1871|1869.5|293
1629295960000|2021-08-18 14:12:40|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|386
1629295970000|2021-08-18 14:12:50|||||||||239
1629295990000|2021-08-18 14:13:10|1870||1870.5||1870.5||1870||433
1629296000000|2021-08-18 14:13:20|1871|1870|1871.5|1870|1871.5|1871|1871|1869.5|3432
1629296010000|2021-08-18 14:13:30|1872|1870.5|1874|1873|1874|1873|1872|1870|1787
1629296020000|2021-08-18 14:13:40|1873.5|1872.5|1873.5|1872|1873.5|1872.5|1873.5|1872|700
1629296030000|2021-08-18 14:13:50|1874|1872.5|1875|1874|1875|1874.5|1874|1872.5|4549
1629296040000|2021-08-18 14:14:00|1874.5|1873.5|1874.5|1873.5|1874.5|1874|1874.5|1873.5|614
1629296060000|2021-08-18 14:14:20|||||||||177
1629296110000|2021-08-18 14:15:10|1875|1874|1875|1874|1875|1874.5|1874.5|1874|911
1629296120000|2021-08-18 14:15:20|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874|1873.5|691
1629296130000|2021-08-18 14:15:30|1875|1874|1877|1876|1877|1876|1875|1873.5|7529
1629296140000|2021-08-18 14:15:40|1876.5|1875|1876.5|1875.5|1877|1876|1876|1875|946
1629296150000|2021-08-18 14:15:50|1876|1875|1876.5|1875|1876.5|1875.5|1876|1875|514
1629296160000|2021-08-18 14:16:00|1876|1874.5|1875.5|1874.5|1876|1875|1875.5|1874.5|1963
1629296170000|2021-08-18 14:16:10||1875||1874.5||1875||1874.5|100
1629296180000|2021-08-18 14:16:20|1875||1875.5||1875.5||1875||1881
1629296190000|2021-08-18 14:16:30|||||||||67
1629296220000|2021-08-18 14:17:00|||||||||14
1629296270000|2021-08-18 14:17:50|1876|1875|1875.5|1874.5|1876|1875|1875.5|1874.5|1214
1629296280000|2021-08-18 14:18:00|1876|1875|1875.5|1875|1876|1875|1875.5|1874.5|125
1629296310000|2021-08-18 14:18:30|1875|1874.5|1875|1874.5|1875.5|1875|1875|1874.5|384
1629296340000|2021-08-18 14:19:00|1875.5||1875.5||1875.5||1875.5||90
1629296350000|2021-08-18 14:19:10|||||||||75
1629296380000|2021-08-18 14:19:40|1876||1876||1876||1876||160
1629296400000|2021-08-18 14:20:00|1875.5||1876||1876||1875.5||0
1629296410000|2021-08-18 14:20:10|1875.5||1875||1875.5||1875||1068
1629296420000|2021-08-18 14:20:20|1875.5|1874|1874.5|1873.5|1875.5|1874.5|1874|1873.5|1633
1629296430000|2021-08-18 14:20:30|1874|1873|1874|1873.5|1874.5|1873.5|1873.5|1872.5|335
1629296450000|2021-08-18 14:20:50|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|266
1629296460000|2021-08-18 14:21:00|||||||||134
1629296470000|2021-08-18 14:21:10|1874|1873|1873.5|1872.5|1874|1873|1873.5|1872.5|320
1629296480000|2021-08-18 14:21:20|1874|1873|1874|1873|1874|1873|1874|1873|148
1629296490000|2021-08-18 14:21:30|||||||||15
1629296500000|2021-08-18 14:21:40|||||||||49
1629296540000|2021-08-18 14:22:20|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|388
1629296560000|2021-08-18 14:22:40|1873|1872|1872.5|1872|1873|1872|1872|1871.5|1049
1629296570000|2021-08-18 14:22:50|1873||1873||1873||1872.5||130
1629296590000|2021-08-18 14:23:10|1873.5|1872.5|1875.5|1874|1875.5|1874|1873.5|1872|1537
1629296690000|2021-08-18 14:24:50|1876|1874.5|1878|1877|1878.5|1877|1876|1874.5|1732
1629296720000|2021-08-18 14:25:20|1878.5|1877.5|1878|1877|1879|1878.5|1878|1877|4578
1629296740000|2021-08-18 14:25:40|1877.5|1876.5|1878|1877|1878|1877|1877|1876.5|1110
1629296770000|2021-08-18 14:26:10|1878.5|1877.5|1881|1879.5|1881|1879.5|1878.5|1877.5|1509
1629296780000|2021-08-18 14:26:20|||||||||93
1629296820000|2021-08-18 14:27:00|||||||||72
1629296840000|2021-08-18 14:27:20||1880||1880||1880||1880|300
1629296880000|2021-08-18 14:28:00|1881.5|1880.5|1883.5|1882|1884|1882|1881.5|1880.5|1345
1629296890000|2021-08-18 14:28:10|1884|1882.5|1885.5|1884.5|1886|1884.5|1884|1882.5|1145
1629296900000|2021-08-18 14:28:20|1884.5|1884|1885|1884|1885.5|1884|1883.5|1882.5|4883
1629296920000|2021-08-18 14:28:40|1885.5|1884.5|1888|1886.5|1888|1886.5|1885.5|1884|752
1629296980000|2021-08-18 14:29:40||1887||1887.5||1887.5||1886.5|603
1629296990000|2021-08-18 14:29:50||1887||1887||1887||1887|410
1629297030000|2021-08-18 14:30:30|1888.5|1887.5|1889|1888|1889.5|1888.5|1888|1887|2117
1629297040000|2021-08-18 14:30:40|1888.5|1887.5|1888.5|1887|1889|1888|1888.5|1887|366
1629297050000|2021-08-18 14:30:50|1888|1886.5|1887.5|1886|1888|1887|1886|1885.5|5997
1629297080000|2021-08-18 14:31:20|||||||||1000
1629297100000|2021-08-18 14:31:40|1888|1886.5|1888|1886.5|1888|1887|1887.5|1886|1234
1629297110000|2021-08-18 14:31:50|||||||||13
1629297120000|2021-08-18 14:32:00|1888.5|1887|1889.5|1888|1889.5|1888|1888|1887|1300
1629297140000|2021-08-18 14:32:20|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887|701
1629297150000|2021-08-18 14:32:30||1887||1887||1887||1887|214
1629297180000|2021-08-18 14:33:00|1888|1886.5|1888.5|1887|1888.5|1887|1887.5|1886.5|1549
1629297190000|2021-08-18 14:33:10|1889|1887.5|1889|1887.5|1889|1887.5|1889|1887.5|1365
1629297200000|2021-08-18 14:33:20|1888.5|1887|1888|1887|1888.5|1887|1888|1887|407
1629297220000|2021-08-18 14:33:40|1887.5|1886.5|1887.5|1886|1887.5|1886.5|1887|1886|621
1629297260000|2021-08-18 14:34:20|1887|1885.5|1886.5|1885|1887.5|1885.5|1886|1884.5|1153
1629297270000|2021-08-18 14:34:30||1885.5||1885.5||1885.5||1885.5|0
1629297280000|2021-08-18 14:34:40|1887|1886|1887|1885.5|1887|1886|1887|1885.5|238
1629297290000|2021-08-18 14:34:50|||||||||526
1629297300000|2021-08-18 14:35:00|1887.5|1886|1888|1886.5|1888|1887.5|1887.5|1886|1095
1629297330000|2021-08-18 14:35:30|||||||||165
1629297360000|2021-08-18 14:36:00|1888.5|1887|1886|1885|1888.5|1887.5|1886|1884.5|2345
1629297370000|2021-08-18 14:36:10|1885.5|1884.5|1885.5|1884|1886|1884.5|1885.5|1884|52
1629297380000|2021-08-18 14:36:20|||||||||13
1629297420000|2021-08-18 14:37:00|1885|1883.5|1883.5|1882|1885|1883.5|1883.5|1882|789
1629297430000|2021-08-18 14:37:10|1883||1883||1883||1883||0
1629297450000|2021-08-18 14:37:30|1882.5|1881|1881.5|1880.5|1882.5|1881.5|1881.5|1880.5|734
1629297470000|2021-08-18 14:37:50|1882|1881|1883.5|1882|1883.5|1882|1882|1880.5|477
1629297480000|2021-08-18 14:38:00|1884.5|1882.5|1885|1883|1885|1883|1884.5|1882.5|166
1629297500000|2021-08-18 14:38:20|1884.5||1884.5||1884.5||1884.5||0
1629297510000|2021-08-18 14:38:30|1884|1882.5|1883|1882|1884|1882.5|1883|1882|554
1629297520000|2021-08-18 14:38:40|||||||||17
1629297530000|2021-08-18 14:38:50|||||||||17
1629297540000|2021-08-18 14:39:00|1882.5|1881.5|1881|1879.5|1882.5|1881.5|1881|1879.5|2478
1629297580000|2021-08-18 14:39:40|1881.5|1880|1882.5|1881|1882.5|1881.5|1881.5|1879.5|1087
1629297600000|2021-08-18 14:40:00|1883|1881.5|1883|1881|1883.5|1882|1883|1881|1051
1629297610000|2021-08-18 14:40:10|1882.5||1883||1883||1882.5||47
1629297630000|2021-08-18 14:40:30|1882.5||1882.5||1882.5||1882.5||0
1629297650000|2021-08-18 14:40:50|||||||||300
1629297660000|2021-08-18 14:41:00|1881.5|1880.5|1879.5|1878.5|1882|1880.5|1879.5|1878.5|1790
1629297670000|2021-08-18 14:41:10|||||||||60
1629297690000|2021-08-18 14:41:30|1880|1879|1878.5|1877|1880|1879|1878.5|1877|1412
1629297700000|2021-08-18 14:41:40|1878||1878||1878||1878||0
1629297720000|2021-08-18 14:42:00||1877.5||1877.5||1877.5||1877.5|461
1629297730000|2021-08-18 14:42:10|||||||||340
1629297740000|2021-08-18 14:42:20|1877.5|1877|1878|1877|1878|1877|1877.5|1876|540
1629297750000|2021-08-18 14:42:30|1877.5|1876.5|1877.5|1875.5|1877.5|1876.5|1877.5|1875.5|480
1629297800000|2021-08-18 14:43:20|1877||1877||1877||1877||212
1629297830000|2021-08-18 14:43:50||1876||1876||1876||1876|0
1629297840000|2021-08-18 14:44:00|1876.5|1875.5|1877|1875.5|1877|1876|1876.5|1875.5|827
1629297850000|2021-08-18 14:44:10|1876.5||1877||1877||1876.5||146
1629297860000|2021-08-18 14:44:20|1877.5|1876|1878.5|1877|1878.5|1877.5|1877.5|1876|1424
1629297870000|2021-08-18 14:44:30||1877.5||1877.5||1878||1877.5|332
1629297880000|2021-08-18 14:44:40||1878||1877.5||1878||1877|154
1629297900000|2021-08-18 14:45:00|1879|1878|1879.5|1878.5|1879.5|1878.5|1879|1878|171
1629297910000|2021-08-18 14:45:10|||||||||30
1629297920000|2021-08-18 14:45:20|1880|1879|1880|1878.5|1880|1879|1880|1878.5|813
1629297940000|2021-08-18 14:45:40|1879.5|1879|1880|1878.5|1881.5|1880|1879.5|1878|4206
1629297950000|2021-08-18 14:45:50|1879.5||1879.5||1879.5||1879.5||41
1629297960000|2021-08-18 14:46:00|1880|1879|1880.5|1879|1880.5|1880|1880|1878.5|1105
1629297970000|2021-08-18 14:46:10|||||||||48
1629297980000|2021-08-18 14:46:20|1881|1879.5|1882|1881|1882|1881|1881|1879|676
1629298000000|2021-08-18 14:46:40||1880.5||1880.5||1880.5||1880.5|0
1629298010000|2021-08-18 14:46:50|1882.5|1881|1883|1881.5|1883|1882|1882.5|1881|379
1629298020000|2021-08-18 14:47:00|1882.5|1881|1882.5|1881|1882.5|1881|1882.5|1881|148
1629298070000|2021-08-18 14:47:50|1882|1881.5|1882.5|1881|1882.5|1881.5|1881.5|1881|1390
1629298080000|2021-08-18 14:48:00|1882|1881.5|1882|1881|1882|1882|1882|1881|1159
1629298100000|2021-08-18 14:48:20|1881.5||1882||1882||1881.5||730
1629298130000|2021-08-18 14:48:50|1882.5|1881.5|1884|1882.5|1884.5|1882.5|1882.5|1881.5|1734
1629298150000|2021-08-18 14:49:10|||||||||1584
1629298160000|2021-08-18 14:49:20|||||||||271
1629298170000|2021-08-18 14:49:30|||||||||189
1629298190000|2021-08-18 14:49:50|1883.5||1883.5||1883.5||1883.5||193
1629298200000|2021-08-18 14:50:00|1884||1883.5||1884||1883.5||208
1629298220000|2021-08-18 14:50:20|||||||||605
1629298230000|2021-08-18 14:50:30|1883|1881.5|1882|1881|1883|1881.5|1882|1880.5|839
1629298240000|2021-08-18 14:50:40|1881.5|1881.5|1881.5|1880.5|1881.5|1881.5|1881.5|1880.5|640
1629298250000|2021-08-18 14:50:50|||||||||426
1629298260000|2021-08-18 14:51:00|||||||||210
1629298270000|2021-08-18 14:51:10||1880||1880||1880||1880|214
1629298280000|2021-08-18 14:51:20||1880.5||1880.5||1880.5||1880.5|0
1629298320000|2021-08-18 14:52:00|1881|1880|1880.5|1879.5|1881|1880|1880.5|1879.5|321
1629298340000|2021-08-18 14:52:20||1880||1879.5||1880||1879.5|48
1629298360000|2021-08-18 14:52:40||1880||1880||1880||1879.5|176
1629298370000|2021-08-18 14:52:50|1881|1880.5|1882.5|1881.5|1883|1881.5|1881|1880.5|4596
1629298380000|2021-08-18 14:53:00|1882||1882.5||1882.5||1882||885
1629298440000|2021-08-18 14:54:00|1883|1882|1883.5|1883|1883.5|1883|1882.5|1882|607
1629298450000|2021-08-18 14:54:10|1884|1882.5|1884.5|1883|1884.5|1883|1884|1882.5|410
1629298460000|2021-08-18 14:54:20|||||||||4
1629298470000|2021-08-18 14:54:30|||||||||1
1629298490000|2021-08-18 14:54:50|1885|1883.5|1885.5|1884|1886|1885|1885|1883.5|870
1629298500000|2021-08-18 14:55:00|1886|1884.5|1886|1884|1886.5|1885|1886|1884|695
1629298510000|2021-08-18 14:55:10|1885.5||1885.5||1885.5||1885.5||0
1629298520000|2021-08-18 14:55:20||1884.5||1884.5||1884.5||1884.5|0
1629298550000|2021-08-18 14:55:50|1885|1884|1884|1882.5|1885.5|1884.5|1882.5|1881.5|13928
1629298560000|2021-08-18 14:56:00|1884.5|1883|1885|1884|1885.5|1884|1884.5|1883|6015
1629298570000|2021-08-18 14:56:10|1885.5|1884.5|1885.5|1884.5|1886|1884.5|1885|1884.5|1327
1629298580000|2021-08-18 14:56:20|1885|1884|1885|1883.5|1885|1884|1884.5|1883.5|2801
1629298590000|2021-08-18 14:56:30|||||||||12
1629298630000|2021-08-18 14:57:10||1884||1884||1884||1884|100
1629298680000|2021-08-18 14:58:00|1884.5|1884.5|1884|1883.5|1884.5|1884.5|1884|1883.5|1587
1629298690000|2021-08-18 14:58:10|1885||1885||1885||1885||428
1629298700000|2021-08-18 14:58:20|||||||||24
1629298730000|2021-08-18 14:58:50|||||||||14
1629298790000|2021-08-18 14:59:50|1884.5|1884|1885|1884.5|1885|1884.5|1884.5|1883.5|623
1629298800000|2021-08-18 15:00:00|||||||||102
1629298810000|2021-08-18 15:00:10|1884.5|1884|1884.5|1883.5|1884.5|1884.5|1884.5|1883.5|1328
1629298830000|2021-08-18 15:00:30|||||||||55
1629298840000|2021-08-18 15:00:40||1884||1884||1884||1884|0
1629298850000|2021-08-18 15:00:50|1885||1885||1885||1885||39
1629298860000|2021-08-18 15:01:00|1885.5|1884.5|1885.5|1884.5|1885.5|1885|1885|1884|1744
1629298870000|2021-08-18 15:01:10|1885||1885.5||1885.5||1885||968
1629298900000|2021-08-18 15:01:40|1886|1885|1887|1886|1887|1886.5|1886|1885|2169
1629298920000|2021-08-18 15:02:00|1886.5|1885.5|1885.5|1884.5|1887|1885.5|1885.5|1884|1562
1629298930000|2021-08-18 15:02:10|1886|1885|1886.5|1885|1886.5|1885|1886|1885|424
1629298950000|2021-08-18 15:02:30|||||||||51
1629299000000|2021-08-18 15:03:20|1886||1886||1886||1886||0
1629299020000|2021-08-18 15:03:40|1885.5|1885.5|1885|1883.5|1886.5|1885.5|1885|1883.5|2693
1629299030000|2021-08-18 15:03:50|||||||||770
1629299040000|2021-08-18 15:04:00|1884.5|1883|1884|1882.5|1885|1883.5|1884|1882.5|1583
1629299050000|2021-08-18 15:04:10|1884.5|1883|1884.5|1883|1884.5|1883|1884.5|1883|0
1629299070000|2021-08-18 15:04:30|1884||1884||1884||1884||63
1629299080000|2021-08-18 15:04:40|||||||||173
1629299090000|2021-08-18 15:04:50|1883.5|1882.5|1883.5|1883|1883.5|1883|1883.5|1882.5|735
1629299100000|2021-08-18 15:05:00|1884|1883.5|1885|1884|1885|1884|1884|1883|2846
1629299110000|2021-08-18 15:05:10|||||||||7
1629299120000|2021-08-18 15:05:20|1885.5|1884.5|1886.5|1885|1886.5|1885|1885.5|1884.5|359
1629299130000|2021-08-18 15:05:30|1887|1885.5|1887|1886|1887|1886|1887|1885.5|236
1629299150000|2021-08-18 15:05:50|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|455
1629299180000|2021-08-18 15:06:20|1886|1886|1885|1884|1886.5|1886|1885|1884|1501
1629299190000|2021-08-18 15:06:30|1885.5|1884.5|1886|1885|1886|1885|1885.5|1884.5|849
1629299220000|2021-08-18 15:07:00|||||||||52
1629299250000|2021-08-18 15:07:30|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885|1884|1777
1629299280000|2021-08-18 15:08:00|1885|1885|1884.5|1883.5|1885|1885|1884.5|1883|1382
1629299290000|2021-08-18 15:08:10|||||||||1
1629299370000|2021-08-18 15:09:30|1884|1884|1884.5|1883.5|1884.5|1884|1884|1883.5|976
1629299380000|2021-08-18 15:09:40|1884|1883|1884|1883|1884|1883|1883.5|1882|707
1629299390000|2021-08-18 15:09:50|1884.5|1883.5|1884.5|1883.5|1884.5|1884|1884.5|1883.5|1042
1629299430000|2021-08-18 15:10:30|||||||||525
1629299440000|2021-08-18 15:10:40|1884||1884.5||1884.5||1884||1786
1629299500000|2021-08-18 15:11:40|||||||||118
1629299510000|2021-08-18 15:11:50|||||||||200
1629299550000|2021-08-18 15:12:30|1884|1884|1884.5|1883.5|1885|1884.5|1883.5|1883|10443
1629299560000|2021-08-18 15:12:40||1884||1884||1884||1884|109
1629299570000|2021-08-18 15:12:50||1883.5||1883.5||1883.5||1883.5|732
1629299580000|2021-08-18 15:13:00|1884|1884|1884|1882.5|1884|1884|1884|1882.5|757
1629299590000|2021-08-18 15:13:10||1883||1883||1883||1882.5|0
1629299600000|2021-08-18 15:13:20||1882.5||1883||1883||1882.5|0
1629299680000|2021-08-18 15:14:40|||||||||1
1629299690000|2021-08-18 15:14:50|1883.5||1884||1884||1883.5||784
1629299700000|2021-08-18 15:15:00|1884.5|1883.5|1885|1884|1885|1884.5|1884|1883|2790
1629299720000|2021-08-18 15:15:20|1884.5|1883.5|1885|1884|1885|1884|1884|1883.5|1810
1629299730000|2021-08-18 15:15:30|1885.5|1885|1886|1885|1886|1885|1885|1884|3881
1629299740000|2021-08-18 15:15:40|||||||||276
1629299750000|2021-08-18 15:15:50||1885.5||1885.5||1885.5||1885.5|0
1629299760000|2021-08-18 15:16:00|1885.5|1885|1885.5|1884.5|1885.5|1885.5|1885|1884|1925
1629299770000|2021-08-18 15:16:10|||||||||133
1629299780000|2021-08-18 15:16:20|1885|1885|1885.5|1884.5|1885.5|1885|1885|1884.5|302
1629299790000|2021-08-18 15:16:30|1886|1885|1886|1885|1886|1885.5|1885.5|1885|731
1629299800000|2021-08-18 15:16:40|||||||||200
1629299820000|2021-08-18 15:17:00|1885.5|1884.5|1885|1884|1885.5|1884.5|1884.5|1883.5|2088
1629299870000|2021-08-18 15:17:50|||||||||212
1629299880000|2021-08-18 15:18:00|1884.5|1883.5|1884|1883|1884.5|1883.5|1884|1883|1595
1629299890000|2021-08-18 15:18:10|||||||||1
1629299920000|2021-08-18 15:18:40|||||||||20
1629299940000|2021-08-18 15:19:00|1884.5|1883.5|1884|1883.5|1884.5|1883.5|1884|1883|1255
1629299950000|2021-08-18 15:19:10|1884.5|1884|1884.5|1883.5|1884.5|1884|1884.5|1883.5|509
1629300010000|2021-08-18 15:20:10|1884|1883|1884|1883|1884.5|1883.5|1884|1883|2341
1629300020000|2021-08-18 15:20:20|||||||||130
1629300050000|2021-08-18 15:20:50|1883.5|1882.5|1883|1882|1883.5|1882.5|1883|1882|2270
1629300060000|2021-08-18 15:21:00|1883.5|1882.5|1883.5|1882.5|1883.5|1883|1883|1882.5|1412
1629300070000|2021-08-18 15:21:10|1884|1883|1883.5|1883|1884.5|1883.5|1883.5|1882.5|2190
1629300080000|2021-08-18 15:21:20||1882.5||1883||1883||1882.5|0
1629300090000|2021-08-18 15:21:30|||||||||90
1629300110000|2021-08-18 15:21:50|||||||||278
1629300120000|2021-08-18 15:22:00||1882.5||1882.5||1883||1882.5|359
1629300130000|2021-08-18 15:22:10|1884|1883|1884.5|1883.5|1884.5|1883.5|1884|1883|1728
1629300140000|2021-08-18 15:22:20|1884||1884||1884||1884||327
1629300160000|2021-08-18 15:22:40|||||||||278
1629300170000|2021-08-18 15:22:50|||||||||114
1629300190000|2021-08-18 15:23:10|1883.5|1883|1883.5|1883|1883.5|1883.5|1883.5|1883|1617
1629300200000|2021-08-18 15:23:20|||||||||186
1629300210000|2021-08-18 15:23:30|1884|1883.5|1884|1883|1884|1883.5|1884|1883|1057
1629300230000|2021-08-18 15:23:50|||||||||240
1629300240000|2021-08-18 15:24:00|||||||||200
1629300260000|2021-08-18 15:24:20|1883.5|1882.5|1883.5|1882.5|1884|1883|1883|1882|1982
1629300270000|2021-08-18 15:24:30|1884||1884||1884||1884||0
1629300280000|2021-08-18 15:24:40||1883||1883||1883||1883|580
1629300290000|2021-08-18 15:24:50|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1000
1629300300000|2021-08-18 15:25:00|||||||||170
1629300310000|2021-08-18 15:25:10|||||||||385
1629300320000|2021-08-18 15:25:20|||||||||1061
1629300350000|2021-08-18 15:25:50||1883||1882.5||1883||1882.5|56
1629300370000|2021-08-18 15:26:10|1883|1882|1883|1882|1883|1882|1883|1882|764
1629300390000|2021-08-18 15:26:30|||||||||171
1629300400000|2021-08-18 15:26:40|||||||||11
1629300410000|2021-08-18 15:26:50|1882.5|1881.5|1882|1880.5|1883|1881.5|1882|1880.5|1649
1629300420000|2021-08-18 15:27:00|||||||||588
1629300430000|2021-08-18 15:27:10|||||||||95
1629300440000|2021-08-18 15:27:20|||||||||36
1629300450000|2021-08-18 15:27:30|1882.5|1881|1882|1881|1882.5|1881.5|1882|1881|1050
1629300460000|2021-08-18 15:27:40|||||||||92
1629300470000|2021-08-18 15:27:50|||||||||51
1629300480000|2021-08-18 15:28:00|1881.5||1882||1882||1881.5||353
1629300490000|2021-08-18 15:28:10|||||||||2
1629300500000|2021-08-18 15:28:20|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|958
1629300510000|2021-08-18 15:28:30|1883|1882|1882.5|1881.5|1883.5|1882.5|1882|1881.5|2293
1629300520000|2021-08-18 15:28:40|||||||||79
1629300540000|2021-08-18 15:29:00|||||||||316
1629300550000|2021-08-18 15:29:10||1882||1881.5||1882||1881.5|1116
1629300560000|2021-08-18 15:29:20|1883|1882|1883|1882.5|1883|1882.5|1883|1882|707
1629300570000|2021-08-18 15:29:30|1883.5|1882|1883.5|1882.5|1883.5|1882.5|1883.5|1882|861
1629300580000|2021-08-18 15:29:40|||||||||165
1629300590000|2021-08-18 15:29:50|||||||||25
1629356420000|2021-08-19 07:00:20|1871|1867|1872|1863|1879|1867|1866.5|1856.5|1573
1629356430000|2021-08-19 07:00:30|1872.5|1864|1878.5|1870.5|1879|1870.5|1872.5|1864|706
1629356440000|2021-08-19 07:00:40|||||||||105
1629356450000|2021-08-19 07:00:50|1880|1871|1879|1872.5|1880|1873|1878.5|1870|0
1629356460000|2021-08-19 07:01:00|1880|1873|1888|1880.5|1890|1883|1877|1872.5|5614
1629356470000|2021-08-19 07:01:10|1887.5|1881|1882|1877|1887.5|1882|1882|1877|3515
1629356480000|2021-08-19 07:01:20|||||||||1039
1629356490000|2021-08-19 07:01:30|1881.5|1877.5|1876.5|1870.5|1881.5|1877.5|1876.5|1868.5|1281
1629356510000|2021-08-19 07:01:50|1877.5|1871|1874|1870.5|1877.5|1871.5|1870.5|1868|8162
1629356520000|2021-08-19 07:02:00|1874.5|1871|1877|1870.5|1881|1873.5|1874.5|1870.5|896
1629356530000|2021-08-19 07:02:10|1876.5|1871|1874.5|1871|1879|1871|1874.5|1871|4
1629356540000|2021-08-19 07:02:20||1874||1871||1874||1871|111
1629356550000|2021-08-19 07:02:30|1874|1870.5|1873.5|1869|1874.5|1870.5|1872.5|1869|742
1629356560000|2021-08-19 07:02:40|1873||1873||1873.5||1873||0
1629356570000|2021-08-19 07:02:50|1873.5|1869.5|1874|1869|1874.5|1871|1870|1869|468
1629356580000|2021-08-19 07:03:00|1873|1869.5|1873|1869.5|1873|1869.5|1873|1869.5|0
1629356600000|2021-08-19 07:03:20|1872.5|1870|1874|1870|1874|1870|1872.5|1870|16
1629356610000|2021-08-19 07:03:30||1870.5||1871||1871||1870.5|0
1629356620000|2021-08-19 07:03:40||1869.5||1869.5||1871||1869|263
1629356640000|2021-08-19 07:04:00||1870||1869.5||1870||1869.5|0
1629356650000|2021-08-19 07:04:10|1873.5|1870|1874.5|1870|1874.5|1870.5|1873|1869.5|664
1629356670000|2021-08-19 07:04:30|1874|1871|1874|1871|1874|1871|1874|1871|0
1629356700000|2021-08-19 07:05:00|1874.5|1871.5|1877|1873.5|1877|1873.5|1874.5|1871.5|526
1629356710000|2021-08-19 07:05:10|1876.5||1876.5||1876.5||1876.5||0
1629356730000|2021-08-19 07:05:30|1876||1876||1876||1876||0
1629356740000|2021-08-19 07:05:40|1876.5|1874|1876.5|1873.5|1878.5|1875|1876.5|1873.5|714
1629356760000|2021-08-19 07:06:00|1876|1873|1873|1870|1876|1873.5|1872.5|1869.5|1806
1629356770000|2021-08-19 07:06:10|1872.5|1869.5|1872.5|1869.5|1872.5|1869.5|1871.5|1867|222
1629356780000|2021-08-19 07:06:20|1873|1869.5|1873|1870|1873.5|1870|1868|1863.5|612
1629356790000|2021-08-19 07:06:30|1873.5|1870.5|1875|1871.5|1876.5|1872|1872.5|1870|4
1629356810000|2021-08-19 07:06:50|1874.5|1871|1874.5|1871|1875|1871.5|1874.5|1871|0
1629356820000|2021-08-19 07:07:00|1875|1871.5|1876|1873|1880|1875|1875|1871.5|66
1629356830000|2021-08-19 07:07:10|1876.5|1873.5|1876.5|1873.5|1876.5|1873.5|1876|1873|0
1629356840000|2021-08-19 07:07:20|1877|1873|1877|1874|1877.5|1874|1876.5|1873|124
1629356850000|2021-08-19 07:07:30|1876.5|1873.5|1876.5|1873.5|1877.5|1875|1876.5|1873.5|31
1629356860000|2021-08-19 07:07:40|1877|1874|1877.5|1874.5|1877.5|1875|1877|1874|27
1629356870000|2021-08-19 07:07:50|1877|1874|1877|1874|1877|1874|1877|1874|0
1629356890000|2021-08-19 07:08:10|1880|1876|1880.5|1877.5|1882|1877.5|1880|1876|137
1629356900000|2021-08-19 07:08:20|1881|1877|1882|1878|1882|1878|1881|1877|0
1629356910000|2021-08-19 07:08:30|1881.5|1877.5|1881|1878|1881.5|1878|1880.5|1877.5|0
1629356920000|2021-08-19 07:08:40|1880.5|1877.5|1879.5|1876|1881|1878|1879|1876|356
1629356940000|2021-08-19 07:09:00|1880|1876.5|1878.5|1875|1880|1877|1878|1874.5|0
1629356970000|2021-08-19 07:09:30|1878|1874.5|1878.5|1875|1878.5|1875.5|1878|1874.5|2
1629356980000|2021-08-19 07:09:40|1878|1874.5|1877.5|1874.5|1878|1875|1877.5|1874.5|0
1629356990000|2021-08-19 07:09:50|1878|1875|1879|1876|1880|1877|1877.5|1874.5|259
1629357000000|2021-08-19 07:10:00|1879.5|1876.5|1882|1878.5|1884.5|1880|1879.5|1876.5|22
1629357020000|2021-08-19 07:10:20|1884.5|1880.5|1883|1879|1885.5|1881.5|1883|1879|143
1629357030000|2021-08-19 07:10:30|1883.5|1879.5|1882|1878.5|1883.5|1879.5|1882|1878.5|0
1629357040000|2021-08-19 07:10:40|1882.5|1879|1882|1878.5|1882.5|1879|1882|1878.5|0
1629357050000|2021-08-19 07:10:50|1882.5|1879|1883|1879|1883.5|1879.5|1882.5|1878.5|0
1629357060000|2021-08-19 07:11:00|1883.5|1879.5|1883|1879|1883.5|1879.5|1883|1879|0
1629357070000|2021-08-19 07:11:10|1883.5|1879.5|1883|1879.5|1883.5|1879.5|1882.5|1879|0
1629357090000|2021-08-19 07:11:30|1882.5|1879|1883|1879.5|1883|1879.5|1882|1879|0
1629357120000|2021-08-19 07:12:00|1882.5|1879|1881.5|1877|1882.5|1879.5|1881|1876.5|270
1629357130000|2021-08-19 07:12:10|1881|1876.5|1880.5|1876.5|1881.5|1877|1880|1875.5|54
1629357140000|2021-08-19 07:12:20|1880|1876|1880|1876|1880.5|1876.5|1880|1876|0
1629357150000|2021-08-19 07:12:30|1880.5|1876.5|1875.5|1872|1880.5|1877|1875.5|1872|189
1629357160000|2021-08-19 07:12:40|1876|1872.5|1875|1872.5|1876|1872.5|1874.5|1871.5|0
1629357180000|2021-08-19 07:13:00|1878.5|1875|1877.5|1873.5|1879|1875.5|1877.5|1873.5|99
1629357190000|2021-08-19 07:13:10|1877|1874|1877|1874.5|1877|1874.5|1877|1874|0
1629357200000|2021-08-19 07:13:20|1877.5|1875|1881.5|1878|1882|1878.5|1877|1874.5|1
1629357210000|2021-08-19 07:13:30|1882|1878.5|1882|1879.5|1884|1880|1882|1878.5|47
1629357220000|2021-08-19 07:13:40|1882.5|1880|1882|1879.5|1882.5|1880|1882|1879.5|0
1629357230000|2021-08-19 07:13:50|1882.5|1880.5|1883.5|1881.5|1883.5|1881.5|1882|1880|0
1629357240000|2021-08-19 07:14:00|1885.5|1882|1885.5|1882|1886.5|1883|1885|1881.5|96
1629357250000|2021-08-19 07:14:10|1886|1882.5|1886|1883|1886|1883|1885.5|1882.5|0
1629357270000|2021-08-19 07:14:30|1886.5|1884|1889|1885.5|1889|1885.5|1886.5|1884|0
1629357280000|2021-08-19 07:14:40|1888.5|1885|1887|1882.5|1888.5|1885.5|1887|1882.5|48
1629357300000|2021-08-19 07:15:00|1887.5|1883|1887.5|1885|1887.5|1885|1886.5|1882.5|62
1629357310000|2021-08-19 07:15:10|1886.5|1884.5|1887|1884.5|1887|1884.5|1886.5|1884|201
1629357320000|2021-08-19 07:15:20|1886.5|1884|1885.5|1883.5|1886.5|1884.5|1885.5|1883.5|0
1629357330000|2021-08-19 07:15:30|1885|1882|1884|1882|1885|1882.5|1884|1881|112
1629357340000|2021-08-19 07:15:40|1884.5|1882.5|1882.5|1879.5|1884.5|1882.5|1882.5|1879.5|0
1629357360000|2021-08-19 07:16:00|1882|1880|1884|1881|1884|1881|1882|1879.5|0
1629357370000|2021-08-19 07:16:10|1883.5|1881.5|1883.5|1880.5|1884|1881.5|1883.5|1880.5|26
1629357380000|2021-08-19 07:16:20|1884|1881|1883|1879.5|1885|1881.5|1880|1877.5|275
1629357390000|2021-08-19 07:16:30|1882.5|1879|1886|1882|1887.5|1883.5|1882.5|1879|404
1629357400000|2021-08-19 07:16:40|1885|1881.5|1885|1881.5|1885|1881.5|1884.5|1881|125
1629357410000|2021-08-19 07:16:50|1884.5||1884.5||1884.5||1884.5||0
1629357420000|2021-08-19 07:17:00|1885|1882|1884.5|1882|1885|1882.5|1884.5|1882|0
1629357440000|2021-08-19 07:17:20|1885|1882.5|1890|1886|1890|1886|1885|1882.5|96
1629357450000|2021-08-19 07:17:30|1889.5|1885.5|1890|1886|1890|1886|1889.5|1885.5|0
1629357460000|2021-08-19 07:17:40|1889.5|1885.5|1888|1885|1889.5|1885.5|1888|1884.5|170
1629357470000|2021-08-19 07:17:50|1888.5|1885.5|1888|1885|1888.5|1885.5|1888|1885|0
1629357480000|2021-08-19 07:18:00|1887.5|1885.5|1887.5|1885|1888|1885.5|1887.5|1885|0
1629357490000|2021-08-19 07:18:10|1890|1885.5|1891|1886|1891|1886.5|1890|1885.5|21
1629357500000|2021-08-19 07:18:20|1891.5|1886.5|1894|1890|1894|1890|1891|1886|20
1629357510000|2021-08-19 07:18:30|1893.5|1889.5|1893.5|1890|1894|1890|1893.5|1889.5|0
1629357520000|2021-08-19 07:18:40|1893|1889.5|1893|1889.5|1893|1889.5|1893|1889.5|0
1629357530000|2021-08-19 07:18:50|1893.5|1890.5|1894|1891.5|1894|1891.5|1893.5|1890.5|130
1629357540000|2021-08-19 07:19:00|1893.5|1891|1893.5|1891|1893.5|1891|1893.5|1891|0
1629357550000|2021-08-19 07:19:10|1894|1891.5|1896.5|1893|1896.5|1893|1893.5|1891.5|1
1629357560000|2021-08-19 07:19:20|1896|1892.5|1896|1893|1896|1893|1895.5|1892.5|0
1629357570000|2021-08-19 07:19:30|1895.5|1892.5|1896|1894|1896.5|1894.5|1894|1892.5|460
1629357580000|2021-08-19 07:19:40|1896.5|1893.5|1896|1893|1896.5|1893.5|1896|1893|0
1629357590000|2021-08-19 07:19:50|1896.5|1893.5|1896.5|1893.5|1896.5|1893.5|1896.5|1893.5|0
1629357600000|2021-08-19 07:20:00|1896|1893|1895.5|1893|1896|1893|1895.5|1893|0
1629357610000|2021-08-19 07:20:10|1896|1893.5|1896|1893.5|1896|1893.5|1896|1893.5|0
1629357630000|2021-08-19 07:20:30|1895.5|1893|1894.5|1892|1895.5|1893|1894|1891.5|120
1629357640000|2021-08-19 07:20:40|1894|1891.5|1894|1891.5|1894.5|1892|1894|1891.5|0
1629357650000|2021-08-19 07:20:50|1894.5|1892|1894.5|1892|1894.5|1892|1894.5|1892|0
1629357660000|2021-08-19 07:21:00|1894|1891.5|1894|1891.5|1894.5|1892|1894|1891.5|0
1629357670000|2021-08-19 07:21:10|1894.5|1892|1894|1891.5|1894.5|1892|1894|1891.5|0
1629357690000|2021-08-19 07:21:30|1893.5|1891.5|1892.5|1890.5|1893.5|1891.5|1892.5|1890.5|690
1629357710000|2021-08-19 07:21:50|||||||||78
1629357720000|2021-08-19 07:22:00|1891.5|1890|1890|1887|1891.5|1890|1890|1886.5|214
1629357780000|2021-08-19 07:23:00|1889.5|1885.5|1888|1885|1889.5|1885.5|1888|1884.5|345
1629357810000|2021-08-19 07:23:30|1887.5|1884.5|1887|1884.5|1887.5|1884.5|1887|1884.5|0
1629357840000|2021-08-19 07:24:00|1888|1885|1889.5|1887|1889.5|1887|1887.5|1885|776
1629357850000|2021-08-19 07:24:10|1888|1887.5|1889.5|1887.5|1889.5|1888|1888|1887.5|208
1629357870000|2021-08-19 07:24:30|1889||1889||1889||1889||0
1629357880000|2021-08-19 07:24:40|1889.5|1888|1892.5|1890|1892.5|1890.5|1889.5|1888|403
1629357900000|2021-08-19 07:25:00|1891.5|1889|1890.5|1888.5|1891.5|1889.5|1890.5|1887.5|959
1629357910000|2021-08-19 07:25:10|1890|1887.5|1889.5|1887.5|1890|1887.5|1889.5|1887.5|46
1629357920000|2021-08-19 07:25:20|1888.5|1886|1887|1884.5|1888.5|1886|1887|1884|195
1629357930000|2021-08-19 07:25:30|1886.5|1884|1886.5|1884|1886.5|1884|1886|1883.5|0
1629357940000|2021-08-19 07:25:40|1886||1886||1886.5||1886||0
1629357950000|2021-08-19 07:25:50||1884.5||1884.5||1884.5||1884.5|0
1629357960000|2021-08-19 07:26:00|1886.5|1885|1885.5|1884|1887|1885.5|1885.5|1884|1041
1629357970000|2021-08-19 07:26:10|1885|1883|1883|1881|1885|1883|1883|1880.5|217
1629357980000|2021-08-19 07:26:20||1880.5||1881||1881||1880|89
1629357990000|2021-08-19 07:26:30|1882.5|1881.5|1882.5|1881|1882.5|1881.5|1882.5|1881|0
1629358010000|2021-08-19 07:26:50|||||||||143
1629358020000|2021-08-19 07:27:00|1882|1880.5|1882|1880.5|1882|1881|1881.5|1880.5|659
1629358030000|2021-08-19 07:27:10|1882.5|1881|1884|1882|1884.5|1882|1882|1881|333
1629358050000|2021-08-19 07:27:30||1882.5||1882.5||1882.5||1882.5|0
1629358060000|2021-08-19 07:27:40|1883.5|1882|1883.5|1882|1884|1882|1883.5|1882|165
1629358070000|2021-08-19 07:27:50|1884|1882.5|1885.5|1883.5|1885.5|1883.5|1883.5|1882.5|292
1629358080000|2021-08-19 07:28:00|1885|1882.5|1885|1883|1885|1883|1885|1882.5|0
1629358120000|2021-08-19 07:28:40|1884|1883.5|1885|1883.5|1885|1883.5|1884|1883.5|7608
1629358140000|2021-08-19 07:29:00|||||||||741
1629358150000|2021-08-19 07:29:10|1885.5|1884|1886.5|1885|1886.5|1885|1885.5|1883.5|2701
1629358160000|2021-08-19 07:29:20|1886|1885.5|1887.5|1886|1888|1886|1886|1885|1037
1629358170000|2021-08-19 07:29:30|1889|1886.5|1889|1887.5|1889|1887.5|1887.5|1886.5|569
1629358180000|2021-08-19 07:29:40|1889.5|1888|1891.5|1889|1891.5|1889|1889|1888|116
1629358190000|2021-08-19 07:29:50|1892|1889.5|1892|1890|1892|1890|1891.5|1889.5|507
1629358200000|2021-08-19 07:30:00|1891.5|1891|1889.5|1887.5|1892|1891|1889.5|1887|1032
1629358210000|2021-08-19 07:30:10|1890|1888|1891.5|1889.5|1892|1889.5|1889.5|1888|3501
1629358240000|2021-08-19 07:30:40|1890.5|1888.5|1890.5|1888.5|1891|1889.5|1889.5|1888|855
1629358270000|2021-08-19 07:31:10|1891|1889|1891.5|1889.5|1891.5|1889.5|1891|1889|568
1629358280000|2021-08-19 07:31:20|1891|1890|1891.5|1890|1891.5|1890|1891|1889.5|86
1629358290000|2021-08-19 07:31:30|1892|1890.5|1894|1892.5|1896|1892.5|1892|1890.5|1057
1629358300000|2021-08-19 07:31:40|||||||||21
1629358320000|2021-08-19 07:32:00|1894.5|1893|1894|1893|1894.5|1893|1894|1893|534
1629358330000|2021-08-19 07:32:10|1893.5|1892.5|1894|1892.5|1894|1892.5|1893.5|1892.5|143
1629358350000|2021-08-19 07:32:30|1893.5|1892|1893.5|1891.5|1893.5|1892|1892.5|1891|487
1629358360000|2021-08-19 07:32:40|1893|1892|1893|1891.5|1893|1892|1893|1891.5|0
1629358390000|2021-08-19 07:33:10|1892.5|1891|1891|1890|1892.5|1891|1891|1889.5|519
1629358410000|2021-08-19 07:33:30|1890.5|1889.5|1890.5|1889.5|1891|1889.5|1890.5|1889.5|67
1629358420000|2021-08-19 07:33:40|1891|1890|1892.5|1890.5|1893|1891.5|1891|1890|946
1629358460000|2021-08-19 07:34:20|1893|1891|1895.5|1893|1896|1893|1893|1891|803
1629358470000|2021-08-19 07:34:30|1895||1895||1895||1895||0
1629358490000|2021-08-19 07:34:50|||||||||161
1629358500000|2021-08-19 07:35:00|1894.5||1894.5||1894.5||1894||0
1629358530000|2021-08-19 07:35:30|1894|1892.5|1891.5|1890|1894.5|1892.5|1891.5|1890|1839
1629358550000|2021-08-19 07:35:50|||||||||5299
1629358560000|2021-08-19 07:36:00|1891||1891.5||1891.5||1891||8726
1629358580000|2021-08-19 07:36:20|1891|1889|1891|1888.5|1891.5|1890|1888|1887|16078
1629358590000|2021-08-19 07:36:30||1889||1889||1889||1888.5|0
1629358600000|2021-08-19 07:36:40|1890.5|1889.5|1890.5|1888.5|1890.5|1889.5|1890.5|1888.5|587
1629358610000|2021-08-19 07:36:50|||||||||523
1629358630000|2021-08-19 07:37:10|||||||||76
1629358640000|2021-08-19 07:37:20|1890|1888|1889|1888|1890.5|1888|1889|1888|905
1629358650000|2021-08-19 07:37:30|1889.5||1889.5||1889.5||1889.5||0
1629358660000|2021-08-19 07:37:40|1890|1888.5|1891.5|1889.5|1891.5|1889.5|1890|1888.5|566
1629358670000|2021-08-19 07:37:50||1890||1890||1890.5||1890|0
1629358680000|2021-08-19 07:38:00|1891|1889.5|1890.5|1888.5|1891|1890.5|1890.5|1888.5|255
1629358690000|2021-08-19 07:38:10|1891|1889|1891|1889|1891|1889|1891|1889|0
1629358720000|2021-08-19 07:38:40|||||||||270
1629358730000|2021-08-19 07:38:50|1891.5|1889.5|1893.5|1891.5|1894|1891.5|1891.5|1889.5|710
1629358760000|2021-08-19 07:39:20|1893|1892|1893.5|1892|1893.5|1892|1893|1891.5|389
1629358770000|2021-08-19 07:39:30|||||||||90
1629358780000|2021-08-19 07:39:40|1893|1891.5|1895.5|1893.5|1895.5|1895|1892|1890.5|1642
1629358800000|2021-08-19 07:40:00|1895|1893|1893|1892|1895|1893|1893|1891.5|273
1629358810000|2021-08-19 07:40:10|1892.5|1891.5|1893|1891.5|1893|1891.5|1892.5|1891|174
1629358830000|2021-08-19 07:40:30|1892.5|1891|1892.5|1890.5|1892.5|1891|1892.5|1890.5|0
1629358860000|2021-08-19 07:41:00|1892|1891|1893|1891|1894|1892.5|1891.5|1890.5|1358
1629358880000|2021-08-19 07:41:20|1892.5|1892.5|1893.5|1891.5|1895|1893|1892.5|1891.5|189
1629358890000|2021-08-19 07:41:30|1894||1894||1894.5||1894||114
1629358900000|2021-08-19 07:41:40|1893||1893||1893||1893||62
1629358920000|2021-08-19 07:42:00|1892.5|1891|1892.5|1890.5|1892.5|1891|1892.5|1890.5|296
1629358930000|2021-08-19 07:42:10||1891||1891||1891||1891|0
1629358970000|2021-08-19 07:42:50|1892||1892||1892||1892||0
1629358990000|2021-08-19 07:43:10|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1890.5|1889.5|538
1629359000000|2021-08-19 07:43:20|1891|1889.5|1891|1889.5|1891|1890|1890.5|1889.5|125
1629359010000|2021-08-19 07:43:30|1890|1888.5|1887.5|1885|1890|1888.5|1887.5|1885|559
1629359020000|2021-08-19 07:43:40||1885.5||1885.5||1885.5||1885.5|0
1629359030000|2021-08-19 07:43:50|1887|1885|1887|1885|1887|1885|1887|1885|0
1629359050000|2021-08-19 07:44:10|1886|1884.5|1885|1883|1886|1884.5|1885|1882|2099
1629359080000|2021-08-19 07:44:40|1886|1883.5|1887|1884.5|1887|1884.5|1886|1883.5|364
1629359090000|2021-08-19 07:44:50|1886.5||1886.5||1886.5||1886.5||0
1629359130000|2021-08-19 07:45:30|||||||||105
1629359140000|2021-08-19 07:45:40|||||||||40
1629359150000|2021-08-19 07:45:50|||||||||2
1629359160000|2021-08-19 07:46:00|1886|1885|1888.5|1887|1890|1888.5|1886|1885|1210
1629359170000|2021-08-19 07:46:10|1888|1886|1887|1885|1888|1886|1887|1885|146
1629359210000|2021-08-19 07:46:50||1885.5||1885.5||1885.5||1885.5|0
1629359260000|2021-08-19 07:47:40|1886.5|1885|1886|1885|1886.5|1886|1886|1885|395
1629359280000|2021-08-19 07:48:00|1885.5|1885.5|1887|1886|1887|1886|1885.5|1885.5|1995
1629359310000|2021-08-19 07:48:30|1886.5|1885.5|1885|1883|1887|1885.5|1884.5|1882.5|2903
1629359320000|2021-08-19 07:48:40|1886|1883.5|1886.5|1885|1887|1885|1886|1883.5|184
1629359340000|2021-08-19 07:49:00|1887||1887||1887||1887||75
1629359360000|2021-08-19 07:49:20|1887.5|1886|1889|1887|1889.5|1887|1887|1886|2025
1629359370000|2021-08-19 07:49:30|1888.5|1887.5|1888.5|1887|1888.5|1887.5|1888.5|1887|60
1629359380000|2021-08-19 07:49:40|1889||1889||1889||1889||0
1629359390000|2021-08-19 07:49:50|1888.5||1888.5||1888.5||1888.5||0
1629359400000|2021-08-19 07:50:00|1888|1886.5|1887.5|1885.5|1888|1886.5|1887.5|1885.5|145
1629359410000|2021-08-19 07:50:10|1888|1886|1887.5|1885.5|1888|1886|1887.5|1885.5|0
1629359420000|2021-08-19 07:50:20|1888|1886|1888|1886|1888|1886|1888|1886|0
1629359430000|2021-08-19 07:50:30|1887.5||1887.5||1888||1887.5||0
1629359460000|2021-08-19 07:51:00|1887|1885.5|1886|1883|1887|1885.5|1886|1883|324
1629359470000|2021-08-19 07:51:10|1885.5|1882.5|1885|1882.5|1885.5|1883|1885|1882.5|0
1629359480000|2021-08-19 07:51:20||1882||1882.5||1882.5||1882|0
1629359490000|2021-08-19 07:51:30|||||||||245
1629359500000|2021-08-19 07:51:40|1884.5||1884.5||1884.5||1884.5||0
1629359510000|2021-08-19 07:51:50|1884|1883|1885.5|1885|1885.5|1885|1883.5|1883|1088
1629359520000|2021-08-19 07:52:00|||||||||96
1629359530000|2021-08-19 07:52:10|1887|1885.5|1886.5|1884|1887|1885.5|1885.5|1884|304
1629359540000|2021-08-19 07:52:20|1886|1885|1885.5|1884|1886|1885|1885|1883.5|419
1629359550000|2021-08-19 07:52:30|1885||1885||1885||1885||0
1629359560000|2021-08-19 07:52:40|1884.5|1883|1884|1882|1884.5|1883|1884|1882|167
1629359570000|2021-08-19 07:52:50|1883.5||1883.5||1883.5||1883.5||0
1629359580000|2021-08-19 07:53:00|1884.5|1883|1885.5|1884|1886|1884|1883.5|1882|258
1629359590000|2021-08-19 07:53:10|1885|1883|1884.5|1882|1885|1883|1884.5|1882|168
1629359670000|2021-08-19 07:54:30||1882.5||1882.5||1882.5||1882.5|0
1629359700000|2021-08-19 07:55:00|1884|1882|1883.5|1882|1884|1883|1883.5|1882|207
1629359720000|2021-08-19 07:55:20|1883|1881.5|1882|1880.5|1883.5|1881.5|1880.5|1878.5|1570
1629359740000|2021-08-19 07:55:40|||||||||105
1629359770000|2021-08-19 07:56:10|1883|1881.5|1882|1880.5|1883|1881.5|1882|1880.5|586
1629359780000|2021-08-19 07:56:20|||||||||34
1629359830000|2021-08-19 07:57:10|1881.5|1880|1880.5|1879.5|1881.5|1880|1880.5|1879.5|619
1629359840000|2021-08-19 07:57:20|1880|1878.5|1880|1878.5|1880|1878.5|1880|1878.5|41
1629359850000|2021-08-19 07:57:30|1879.5|1878|1878.5|1877|1879.5|1878|1878.5|1876.5|252
1629359860000|2021-08-19 07:57:40|1878|1876.5|1877.5|1876.5|1878|1876.5|1877.5|1876.5|101
1629359880000|2021-08-19 07:58:00|1877|1876|1876.5|1874.5|1877|1876|1876.5|1874.5|227
1629359890000|2021-08-19 07:58:10|1876|1874|1876.5|1874.5|1876.5|1874.5|1876|1874|0
1629359930000|2021-08-19 07:58:50|1877|1875.5|1878.5|1876.5|1879|1876.5|1876.5|1875.5|3118
1629359940000|2021-08-19 07:59:00|1878|1876|1877.5|1876|1878|1876|1877.5|1876|342
1629359950000|2021-08-19 07:59:10|1877|1875.5|1877|1875|1877.5|1875.5|1876.5|1875|997
1629359960000|2021-08-19 07:59:20|1877.5|1875.5|1877|1875.5|1877.5|1875.5|1877|1875|0
1629359970000|2021-08-19 07:59:30|1878|1876|1878.5|1876.5|1879|1877.5|1877|1876|834
1629359990000|2021-08-19 07:59:50|1878||1878||1878||1878||0
1629360000000|2021-08-19 08:00:00|1877.5||1877.5||1878||1877.5||0
1629360030000|2021-08-19 08:00:30|1877|1876|1880.5|1878.5|1880.5|1880|1877|1875.5|1539
1629360080000|2021-08-19 08:01:20|1880|1878|1877.5|1875.5|1880|1878|1877.5|1875.5|1365
1629360090000|2021-08-19 08:01:30|||||||||14
1629360110000|2021-08-19 08:01:50|1877|1875|1878.5|1876.5|1879.5|1878|1876.5|1875|1315
1629360120000|2021-08-19 08:02:00|1878|1876|1878|1876|1878|1876|1878|1876|0
1629360130000|2021-08-19 08:02:10|1877.5||1877.5||1877.5||1877.5||0
1629360160000|2021-08-19 08:02:40|||||||||130
1629360170000|2021-08-19 08:02:50|||||||||96
1629360180000|2021-08-19 08:03:00|1877||1877.5||1877.5||1877||5
1629360210000|2021-08-19 08:03:30|1877||1877||1877||1877||0
1629360220000|2021-08-19 08:03:40|1876.5|1876.5|1877|1875.5|1878|1877.5|1876.5|1875|2378
1629360230000|2021-08-19 08:03:50||1875||1875||1875||1875|913
1629360240000|2021-08-19 08:04:00||1874.5||1874.5||1875||1874.5|289
1629360260000|2021-08-19 08:04:20||1875||1874.5||1875||1874.5|5
1629360310000|2021-08-19 08:05:10|1876.5|1875|1876.5|1875|1876.5|1875|1876|1875|125
1629360340000|2021-08-19 08:05:40|1876||1876.5||1876.5||1876||0
1629360420000|2021-08-19 08:07:00|1876|1875.5|1876.5|1875|1876.5|1876|1875.5|1874.5|1636
1629360430000|2021-08-19 08:07:10|1876|1874.5|1874.5|1872|1876|1875|1874.5|1872|931
1629360440000|2021-08-19 08:07:20|1873.5|1871.5|1872|1870.5|1873.5|1871.5|1872|1870|592
1629360450000|2021-08-19 08:07:30|1872.5|1871.5|1875.5|1873.5|1876|1875|1872|1871.5|427
1629360510000|2021-08-19 08:08:30|1875|1873|1874.5|1873|1875|1873.5|1874.5|1872|530
1629360520000|2021-08-19 08:08:40||1872.5||1873||1873||1872.5|0
1629360530000|2021-08-19 08:08:50||1872.5||1872.5||1872.5||1872.5|0
1629360610000|2021-08-19 08:10:10|1874|1873|1872.5|1870|1874|1873|1872.5|1870|78
1629360620000|2021-08-19 08:10:20|1873.5|1870.5|1874|1872|1874.5|1873.5|1872.5|1870|1350
1629360670000|2021-08-19 08:11:10|1874.5|1872.5|1874|1873|1874.5|1873|1874|1872.5|0
1629360690000|2021-08-19 08:11:30|1873.5|1872.5|1873.5|1872|1873.5|1872.5|1873.5|1872|31
1629360700000|2021-08-19 08:11:40|||||||||602
1629360740000|2021-08-19 08:12:20|1873||1873||1873.5||1873||0
1629360760000|2021-08-19 08:12:40|1873.5|1872.5|1873.5|1872.5|1873.5|1873|1873.5|1872|426
1629360770000|2021-08-19 08:12:50|1874|1873.5|1874.5|1873|1874.5|1874|1874|1872|526
1629360780000|2021-08-19 08:13:00|1874||1874||1874||1874||0
1629360790000|2021-08-19 08:13:10|1874.5||1874.5||1874.5||1874.5||0
1629360810000|2021-08-19 08:13:30|1874||1874||1874||1874||1
1629360850000|2021-08-19 08:14:10|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|153
1629360920000|2021-08-19 08:15:20|1873|1872|1874|1873|1874|1873|1873|1872|481
1629360930000|2021-08-19 08:15:30|1874.5|1873.5|1874.5|1873|1875.5|1874|1874.5|1873|1211
1629360940000|2021-08-19 08:15:40|1874||1874||1874||1874||0
1629360970000|2021-08-19 08:16:10|||||||||236
1629360980000|2021-08-19 08:16:20|||||||||263
1629360990000|2021-08-19 08:16:30|1874.5|1873.5|1877|1875.5|1877.5|1875.5|1874|1873.5|1490
1629361000000|2021-08-19 08:16:40|1877.5|1876|1877|1875.5|1878|1876|1877|1875.5|0
1629361020000|2021-08-19 08:17:00|1876.5|1875|1876|1875|1876.5|1875|1876|1875|137
1629361080000|2021-08-19 08:18:00|1875.5|1874.5|1876|1875|1876|1875|1875|1874|850
1629361090000|2021-08-19 08:18:10|1875.5|1874.5|1874.5|1873|1875.5|1874.5|1874.5|1873|933
1629361100000|2021-08-19 08:18:20|1874||1874||1874||1874||0
1629361110000|2021-08-19 08:18:30|1873.5||1875||1875||1873.5||176
1629361130000|2021-08-19 08:18:50||1873.5||1873.5||1873.5||1873.5|0
1629361140000|2021-08-19 08:19:00|1875.5||1875.5||1875.5||1875.5||0
1629361190000|2021-08-19 08:19:50|1875||1874.5||1875||1874.5||0
1629361220000|2021-08-19 08:20:20|1873.5|1873|1871.5|1869.5|1873.5|1873|1871|1869|858
1629361230000|2021-08-19 08:20:30|1872|1870|1873|1871|1873|1871|1872|1870|328
1629361290000|2021-08-19 08:21:30|1872.5|1871.5|1873|1871|1873|1871.5|1872.5|1871|12
1629361320000|2021-08-19 08:22:00|1873.5|1871.5|1874|1873|1875.5|1875|1873|1871.5|3035
1629361330000|2021-08-19 08:22:10|||||||||88
1629361340000|2021-08-19 08:22:20|||||||||43
1629361370000|2021-08-19 08:22:50||1873.5||1873.5||1873.5||1873.5|20
1629361380000|2021-08-19 08:23:00|1875|1874|1874|1873|1875.5|1874|1874|1873|256
1629361390000|2021-08-19 08:23:10|1874.5|1873.5|1875|1874|1875.5|1874.5|1874.5|1873|309
1629361400000|2021-08-19 08:23:20||1873.5||1873.5||1873.5||1873.5|136
1629361440000|2021-08-19 08:24:00|||||||||62
1629361460000|2021-08-19 08:24:20||1874||1873.5||1874||1873.5|0
1629361500000|2021-08-19 08:25:00|1874|1873|1873|1872|1874.5|1873|1873|1871|1341
1629361510000|2021-08-19 08:25:10|1872.5||1873||1873||1872.5||56
1629361520000|2021-08-19 08:25:20|||||||||26
1629361530000|2021-08-19 08:25:30|||||||||159
1629361540000|2021-08-19 08:25:40|1872.5|1872.5|1873.5|1872|1874|1873.5|1872.5|1872|697
1629361550000|2021-08-19 08:25:50|1873|1871|1872.5|1871|1873.5|1872|1872.5|1871|850
1629361560000|2021-08-19 08:26:00|1873|1871.5|1874|1872|1874|1872|1872.5|1871.5|141
1629361600000|2021-08-19 08:26:40||1872.5||1873||1873||1872.5|0
1629361610000|2021-08-19 08:26:50|1873.5|1872|1874|1873|1874.5|1873.5|1873.5|1872|4337
1629361620000|2021-08-19 08:27:00|1874.5|1873.5|1874|1873|1874.5|1873.5|1874|1873|85
1629361630000|2021-08-19 08:27:10|||||||||134
1629361670000|2021-08-19 08:27:50|1873.5|1872|1873.5|1872|1873.5|1872|1873.5|1872|46
1629361680000|2021-08-19 08:28:00|1873|1871.5|1873|1871|1873|1871.5|1873|1871|136
1629361690000|2021-08-19 08:28:10|1872.5||1872.5||1872.5||1872.5||0
1629361710000|2021-08-19 08:28:30|1873|1871.5|1874|1872.5|1874|1872.5|1872.5|1871.5|280
1629361750000|2021-08-19 08:29:10|1873.5||1873.5||1873.5||1873.5||0
1629361770000|2021-08-19 08:29:30|1874|1873|1874|1873|1875.5|1874|1873.5|1872.5|2619
1629361790000|2021-08-19 08:29:50|1873.5|1872.5|1874|1872.5|1874|1872.5|1873.5|1872.5|97
1629361830000|2021-08-19 08:30:30|1873.5|1871|1872.5|1871|1873.5|1871|1872.5|1871|12
1629361920000|2021-08-19 08:32:00|1872|1870.5|1872|1871|1872|1871|1872|1870.5|206
1629361930000|2021-08-19 08:32:10|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|35
1629361950000|2021-08-19 08:32:30|1872|1871|1874.5|1872.5|1875|1872.5|1872|1870.5|811
1629361960000|2021-08-19 08:32:40|1874|1872|1873|1871|1874|1872|1873|1871|237
1629361980000|2021-08-19 08:33:00|1873.5|1871.5|1873.5|1871.5|1873.5|1871.5|1873.5|1871.5|0
1629362000000|2021-08-19 08:33:20|1874|1872|1875|1873.5|1875.5|1873.5|1874|1872|639
1629362010000|2021-08-19 08:33:30|||||||||8500
1629362050000|2021-08-19 08:34:10||1874||1874||1874.5||1874|92
1629362060000|2021-08-19 08:34:20|1875.5|1874.5|1878|1876|1878.5|1876|1875.5|1874|746
1629362090000|2021-08-19 08:34:50||1876.5||1876.5||1876.5||1876.5|0
1629362100000|2021-08-19 08:35:00|1877.5||1878||1878||1877.5||154
1629362160000|2021-08-19 08:36:00|1879|1877|1878.5|1876.5|1880|1878|1878.5|1876.5|681
1629362170000|2021-08-19 08:36:10||1877||1877||1877||1877|0
1629362180000|2021-08-19 08:36:20|||||||||2
1629362190000|2021-08-19 08:36:30|1879||1879.5||1879.5||1879||0
1629362250000|2021-08-19 08:37:30|1879|1876.5|1877.5|1876|1879|1877|1877|1876|774
1629362260000|2021-08-19 08:37:40|1877||1877||1877||1877||0
1629362280000|2021-08-19 08:38:00|1878|1876.5|1879.5|1877.5|1879.5|1877.5|1878|1876.5|128
1629362290000|2021-08-19 08:38:10|1878.5||1878.5||1878.5||1878.5||0
1629362310000|2021-08-19 08:38:30|1879|1878|1879.5|1878|1879.5|1878|1879|1878|210
1629362330000|2021-08-19 08:38:50|1879||1879.5||1879.5||1879||61
1629362360000|2021-08-19 08:39:20|1879|1877.5|1878.5|1876.5|1879|1877.5|1878.5|1876.5|1023
1629362390000|2021-08-19 08:39:50||1877||1876.5||1877||1876.5|0
1629362490000|2021-08-19 08:41:30|1878|1877|1878.5|1877|1878.5|1877|1877.5|1876.5|268
1629362510000|2021-08-19 08:41:50||1876.5||1876.5||1876.5||1876.5|0
1629362520000|2021-08-19 08:42:00|1878||1878.5||1878.5||1877.5||0
1629362560000|2021-08-19 08:42:40||1877||1877||1877||1877|0
1629362570000|2021-08-19 08:42:50||1876.5||1876.5||1876.5||1876.5|0
1629362580000|2021-08-19 08:43:00||1877||1877||1877||1877|0
1629362620000|2021-08-19 08:43:40|||||||||108
1629362630000|2021-08-19 08:43:50||1877.5||1877.5||1878||1877.5|639
1629362650000|2021-08-19 08:44:10|||||||||123
1629362670000|2021-08-19 08:44:30|||||||||29
1629362690000|2021-08-19 08:44:50|1878|1877|1878|1877.5|1878.5|1877.5|1878|1877|1010
1629362700000|2021-08-19 08:45:00|1877.5|1877|1878.5|1877|1878.5|1877|1877|1876.5|1111
1629362720000|2021-08-19 08:45:20|1878||1878||1878||1878||696
1629362760000|2021-08-19 08:46:00|1877.5|1876.5|1877.5|1875.5|1878|1877|1877|1875.5|2527
1629362770000|2021-08-19 08:46:10|1878|1876|1878|1877|1878|1877|1878|1876|936
1629362780000|2021-08-19 08:46:20|1877.5|1876.5|1876.5|1874.5|1877.5|1876.5|1876.5|1874.5|61
1629362790000|2021-08-19 08:46:30|||||||||1221
1629362810000|2021-08-19 08:46:50|1876|1874|1875.5|1873.5|1876|1874|1875|1873.5|876
1629362820000|2021-08-19 08:47:00|1876|1874|1875.5|1874|1876.5|1874.5|1875.5|1874|483
1629362830000|2021-08-19 08:47:10|||||||||59
1629362840000|2021-08-19 08:47:20|||||||||26
1629362860000|2021-08-19 08:47:40|1875|1873.5|1874|1872|1875|1873.5|1874|1872|98
1629362870000|2021-08-19 08:47:50|1873.5||1873.5||1873.5||1873.5||100
1629362880000|2021-08-19 08:48:00|1874|1872.5|1875.5|1873.5|1875.5|1875|1873.5|1872.5|983
1629362900000|2021-08-19 08:48:20|1875|1874|1875|1874|1875|1874|1875|1874|0
1629362920000|2021-08-19 08:48:40|1874.5|1873.5|1875|1873.5|1875|1873.5|1874.5|1873.5|4
1629362940000|2021-08-19 08:49:00|1874.5||1875||1875||1874.5||0
1629362950000|2021-08-19 08:49:10|||||||||44
1629362990000|2021-08-19 08:49:50|1874.5|1873|1874.5|1873|1874.5|1873|1874|1873|96
1629363020000|2021-08-19 08:50:20|1874||1874.5||1874.5||1874||108
1629363050000|2021-08-19 08:50:50|1874|1873.5|1873.5|1872.5|1874|1873.5|1873.5|1872|2193
1629363060000|2021-08-19 08:51:00|1873|1873|1873|1871|1873|1873|1872.5|1871|281
1629363070000|2021-08-19 08:51:10|1872.5||1872.5||1872.5||1872||8
1629363090000|2021-08-19 08:51:30|1872|1870.5|1870.5|1869|1872.5|1870.5|1870|1868.5|141
1629363150000|2021-08-19 08:52:30|1870|1868.5|1870|1868.5|1870|1868.5|1870|1868.5|284
1629363160000|2021-08-19 08:52:40|1869.5||1869.5||1869.5||1869.5||0
1629363170000|2021-08-19 08:52:50|1869|1868|1869|1867|1869|1868|1869|1866.5|143
1629363180000|2021-08-19 08:53:00|1868.5|1868|1868.5|1867|1869.5|1869|1868.5|1867|1028
1629363250000|2021-08-19 08:54:10|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|135
1629363300000|2021-08-19 08:55:00|1868|1867|1869.5|1868|1869.5|1869|1867.5|1867|1160
1629363330000|2021-08-19 08:55:30||1868.5||1868||1868.5||1868|183
1629363340000|2021-08-19 08:55:40|1869|1867.5|1868|1866.5|1869|1867.5|1868|1866.5|272
1629363370000|2021-08-19 08:56:10|1868.5|1867.5|1869|1867.5|1869.5|1869|1868.5|1866.5|1269
1629363380000|2021-08-19 08:56:20||1866.5||1867.5||1867.5||1866.5|3
1629363390000|2021-08-19 08:56:30|1868.5|1867|1868|1866.5|1868.5|1867|1868|1866.5|107
1629363400000|2021-08-19 08:56:40|1869|1867|1868.5|1867|1869|1867|1868.5|1866.5|84
1629363410000|2021-08-19 08:56:50|1868||1868||1868||1868||0
1629363420000|2021-08-19 08:57:00|1868.5|1867.5|1869|1867.5|1869.5|1869|1868.5|1867|1111
1629363460000|2021-08-19 08:57:40|1868.5|1867|1869|1867.5|1869|1867.5|1868|1867|305
1629363480000|2021-08-19 08:58:00|1868.5||1868.5||1868.5||1868.5||0
1629363520000|2021-08-19 08:58:40|||||||||121
1629363550000|2021-08-19 08:59:10|||||||||75
1629363560000|2021-08-19 08:59:20|1869|1868|1870|1869|1870|1869.5|1869|1868|2025
1629363570000|2021-08-19 08:59:30|1870.5|1869.5|1873|1871|1873|1872.5|1870.5|1869.5|899
1629363580000|2021-08-19 08:59:40||1871.5||1871.5||1871.5||1871|0
1629363600000|2021-08-19 09:00:00||1872||1871.5||1872||1871.5|546
1629363610000|2021-08-19 09:00:10|1873.5|1872|1874.5|1873|1875|1873.5|1873.5|1871.5|814
1629363630000|2021-08-19 09:00:30|||||||||65
1629363640000|2021-08-19 09:00:40|1874|1873.5|1872.5|1871.5|1874|1873.5|1872.5|1871|2250
1629363660000|2021-08-19 09:01:00|1872|1872|1874.5|1873|1874.5|1873.5|1872|1871.5|993
1629363670000|2021-08-19 09:01:10|1874||1874.5||1874.5||1874||0
1629363690000|2021-08-19 09:01:30|1874|1872.5|1872.5|1871.5|1874|1872.5|1872.5|1871.5|402
1629363700000|2021-08-19 09:01:40|||||||||100
1629363750000|2021-08-19 09:02:30|1872||1872||1872.5||1872||81
1629363760000|2021-08-19 09:02:40|1872.5|1872|1872|1871.5|1872.5|1872|1872|1871.5|31
1629363770000|2021-08-19 09:02:50|1872.5|1871|1874|1872.5|1874.5|1873.5|1872.5|1871|1017
1629363790000|2021-08-19 09:03:10||1873||1873||1873||1872.5|0
1629363810000|2021-08-19 09:03:30|1874.5|1873.5|1875|1874|1876.5|1875|1874|1873.5|477
1629363820000|2021-08-19 09:03:40|1874.5|1873.5|1874|1872.5|1874.5|1873.5|1874|1872.5|1678
1629363830000|2021-08-19 09:03:50|1873.5|1872|1873.5|1872|1873.5|1872|1873|1871|116
1629363870000|2021-08-19 09:04:30|||||||||180
1629363920000|2021-08-19 09:05:20|1873||1873||1873||1873||0
1629363970000|2021-08-19 09:06:10|1873.5|1872.5|1877|1875.5|1877|1875.5|1873.5|1872.5|1219
1629363980000|2021-08-19 09:06:20|1876.5|1874.5|1877|1875|1877|1876|1875.5|1874.5|2217
1629363990000|2021-08-19 09:06:30|1876.5|1875.5|1876.5|1875|1876.5|1875.5|1876.5|1875|496
1629364010000|2021-08-19 09:06:50|1876|1874.5|1876|1874.5|1876|1874.5|1876|1874.5|0
1629364020000|2021-08-19 09:07:00|||||||||5
1629364040000|2021-08-19 09:07:20|1876.5|1875|1876.5|1875|1876.5|1875|1876.5|1874.5|799
1629364050000|2021-08-19 09:07:30|||||||||27
1629364080000|2021-08-19 09:08:00|1876|1874.5|1876|1874.5|1876|1874.5|1876|1874.5|0
1629364110000|2021-08-19 09:08:30|1875.5||1875.5||1875.5||1875.5||481
1629364120000|2021-08-19 09:08:40|||||||||52
1629364130000|2021-08-19 09:08:50|||||||||41
1629364170000|2021-08-19 09:09:30|||||||||175
1629364230000|2021-08-19 09:10:30|1876|1875|1877|1875.5|1877|1876|1876|1875|358
1629364250000|2021-08-19 09:10:50|1876.5|1876|1876.5|1875.5|1876.5|1876|1876.5|1875.5|2
1629364260000|2021-08-19 09:11:00|1876|1875|1875.5|1874.5|1876.5|1875|1875.5|1874.5|486
1629364290000|2021-08-19 09:11:30|||||||||176
1629364300000|2021-08-19 09:11:40|1876|1875|1877|1875.5|1877|1875.5|1876|1875|404
1629364310000|2021-08-19 09:11:50|1877.5||1877.5||1877.5||1877.5||0
1629364320000|2021-08-19 09:12:00|1877|1876|1877|1876|1877|1876|1877|1876|0
1629364350000|2021-08-19 09:12:30|||||||||134
1629364360000|2021-08-19 09:12:40|1877.5|1876.5|1877.5|1876|1879|1877.5|1877.5|1876|856
1629364410000|2021-08-19 09:13:30|1877||1877||1877||1877||0
1629364440000|2021-08-19 09:14:00|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|167
1629364470000|2021-08-19 09:14:30|1876||1876||1876||1876||7
1629364490000|2021-08-19 09:14:50|1875.5|1875|1874.5|1873|1875.5|1875|1874.5|1872.5|1112
1629364500000|2021-08-19 09:15:00|||||||||153
1629364510000|2021-08-19 09:15:10|1874|1872.5|1874|1873|1874.5|1873.5|1873|1871|1132
1629364520000|2021-08-19 09:15:20|1874.5|1872|1873.5|1871.5|1874.5|1872|1873.5|1871.5|581
1629364560000|2021-08-19 09:16:00|1873|1871|1872.5|1870.5|1873.5|1871.5|1872.5|1870.5|0
1629364570000|2021-08-19 09:16:10||1871||1870.5||1871||1870.5|1500
1629364580000|2021-08-19 09:16:20|1872|1870|1871.5|1870|1872|1870|1871.5|1869.5|0
1629364590000|2021-08-19 09:16:30|1871|1869.5|1870.5|1869|1871.5|1870|1870.5|1869|314
1629364620000|2021-08-19 09:17:00|||||||||132
1629364630000|2021-08-19 09:17:10|1870|1868|1869.5|1868|1870|1868|1869|1868|124
1629364650000|2021-08-19 09:17:30|1869|1867|1868.5|1866.5|1869|1868|1868.5|1866.5|179
1629364660000|2021-08-19 09:17:40|||||||||72
1629364680000|2021-08-19 09:18:00||1867||1867||1867||1867|0
1629364700000|2021-08-19 09:18:20|1869|1867.5|1868.5|1867|1870|1868.5|1868.5|1867|1142
1629364710000|2021-08-19 09:18:30||1867.5||1867||1867.5||1867|0
1629364730000|2021-08-19 09:18:50|1869|1867.5|1871|1869.5|1871|1870.5|1868.5|1867.5|2085
1629364740000|2021-08-19 09:19:00|1870.5||1870.5||1870.5||1870.5||0
1629364760000|2021-08-19 09:19:20|||||||||10
1629364810000|2021-08-19 09:20:10|1870|1868.5|1871|1869|1871|1870|1869|1867|1956
1629364820000|2021-08-19 09:20:20|1870.5||1870.5||1870.5||1870.5||0
1629364870000|2021-08-19 09:21:10|||||||||207
1629364900000|2021-08-19 09:21:40||1869.5||1869||1869.5||1869|0
1629364980000|2021-08-19 09:23:00|1870||1870||1870||1870||160
1629364990000|2021-08-19 09:23:10|||||||||14
1629365000000|2021-08-19 09:23:20|||||||||6
1629365060000|2021-08-19 09:24:20|1870.5|1869.5|1873|1871.5|1874|1873.5|1870.5|1869|1582
1629365080000|2021-08-19 09:24:40|1873.5|1872|1874|1872.5|1874|1872.5|1873|1872|274
1629365140000|2021-08-19 09:25:40||1873||1873||1873||1873|6
1629365160000|2021-08-19 09:26:00|1874.5|1873.5|1874|1873|1874.5|1873.5|1874|1873|235
1629365170000|2021-08-19 09:26:10|1873.5|1872.5|1873|1872|1873.5|1872.5|1872.5|1871.5|565
1629365260000|2021-08-19 09:27:40|1873.5|1872.5|1875|1873.5|1875|1874.5|1873|1872|999
1629365280000|2021-08-19 09:28:00|1875.5|1874|1875.5|1874|1875.5|1874|1875.5|1873.5|16
1629365300000|2021-08-19 09:28:20|1876|1874.5|1876|1874|1876|1874.5|1876|1874|0
1629365320000|2021-08-19 09:28:40|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|0
1629365370000|2021-08-19 09:29:30|1876|1875|1877.5|1876|1877.5|1876|1876|1875|998
1629365380000|2021-08-19 09:29:40|1877|1876.5|1877|1876|1877|1876.5|1877|1876|146
1629365400000|2021-08-19 09:30:00|1876.5|1875.5|1877|1876|1877.5|1876|1876|1875|969
1629365460000|2021-08-19 09:31:00|1876.5|1875|1876|1875|1876.5|1876|1876|1875|369
1629365510000|2021-08-19 09:31:50|||||||||285
1629365520000|2021-08-19 09:32:00|1875.5|1874.5|1875|1874|1875.5|1874.5|1875|1874|101
1629365550000|2021-08-19 09:32:30|1874.5||1874.5||1874.5||1874.5||568
1629365580000|2021-08-19 09:33:00|1874|1873.5|1874|1873.5|1874|1873.5|1874|1873.5|36
1629365590000|2021-08-19 09:33:10|1873.5|1873|1874|1872.5|1874|1873|1873|1872|391
1629365600000|2021-08-19 09:33:20|||||||||123
1629365610000|2021-08-19 09:33:30|1874.5|1873|1876.5|1875|1876.5|1875|1874.5|1873|1436
1629365620000|2021-08-19 09:33:40|1877|1875.5|1878|1876.5|1878|1876.5|1876.5|1875.5|72
1629365680000|2021-08-19 09:34:40||1877||1877||1877||1877|0
1629365690000|2021-08-19 09:34:50|1878.5||1878||1879||1878||215
1629365710000|2021-08-19 09:35:10|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|432
1629365740000|2021-08-19 09:35:40|1877|1876|1876|1875|1877.5|1876|1876|1874.5|671
1629365790000|2021-08-19 09:36:30|1875.5|1874.5|1875|1873.5|1875.5|1874.5|1875|1873.5|142
1629365830000|2021-08-19 09:37:10|||||||||667
1629365890000|2021-08-19 09:38:10|1874.5||1874.5||1874.5||1874.5||0
1629365910000|2021-08-19 09:38:30|1874|1873|1873|1872|1874|1873|1873|1872|477
1629365930000|2021-08-19 09:38:50|||||||||70
1629365940000|2021-08-19 09:39:00|||||||||321
1629366000000|2021-08-19 09:40:00|1873.5|1872.5|1874|1873|1874|1873|1873|1872.5|316
1629366020000|2021-08-19 09:40:20|1873.5|1872.5|1874|1872.5|1874|1873|1873.5|1872.5|347
1629366080000|2021-08-19 09:41:20|1874.5|1873|1875|1874|1875|1874|1874|1873|998
1629366120000|2021-08-19 09:42:00|1876|1874.5|1877.5|1875.5|1877.5|1875.5|1875.5|1874.5|656
1629366130000|2021-08-19 09:42:10|1877||1877||1877||1877||0
1629366160000|2021-08-19 09:42:40||1876||1876||1876||1876|0
1629366210000|2021-08-19 09:43:30|1876.5|1875.5|1876|1875|1876.5|1875.5|1876|1875|653
1629366220000|2021-08-19 09:43:40|1875.5|1874|1875|1874|1875.5|1874.5|1874.5|1874|2370
1629366230000|2021-08-19 09:43:50|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|185
1629366250000|2021-08-19 09:44:10|1875|1874|1875.5|1874|1875.5|1874.5|1875|1874|206
1629366260000|2021-08-19 09:44:20|1875||1875||1875||1875||0
1629366270000|2021-08-19 09:44:30|1875.5||1875.5||1875.5||1875.5||12
1629366280000|2021-08-19 09:44:40|1876|1875|1877|1876|1877.5|1876.5|1876|1875|581
1629366340000|2021-08-19 09:45:40|1876.5|1875|1876|1874.5|1877|1875|1876|1874.5|71
1629366350000|2021-08-19 09:45:50|||||||||235
1629366410000|2021-08-19 09:46:50|1875.5|1875|1874.5|1873|1875.5|1875|1874.5|1873|93
1629366450000|2021-08-19 09:47:30|||||||||210
1629366460000|2021-08-19 09:47:40|||||||||16
1629366470000|2021-08-19 09:47:50|||||||||6
1629366480000|2021-08-19 09:48:00|1875|1873.5|1877|1875.5|1877.5|1876.5|1875|1873|1056
1629366520000|2021-08-19 09:48:40|||||||||37
1629366540000|2021-08-19 09:49:00|1876.5||1877||1877||1876.5||0
1629366600000|2021-08-19 09:50:00|1876.5||1877||1877||1876.5||0
1629366610000|2021-08-19 09:50:10|1877.5|1876|1878.5|1877|1879|1877|1877.5|1876|1354
1629366640000|2021-08-19 09:50:40|1879|1877.5|1878.5|1877.5|1879.5|1878.5|1878.5|1877.5|549
1629366660000|2021-08-19 09:51:00|1879.5|1878|1880|1879|1880.5|1879|1879.5|1877.5|169
1629366670000|2021-08-19 09:51:10|1879.5|1878.5|1878.5|1877.5|1879.5|1878.5|1878.5|1877.5|346
1629366830000|2021-08-19 09:53:50|1879|1878|1880|1878.5|1880|1878.5|1879|1877.5|907
1629366860000|2021-08-19 09:54:20||1879||1879||1879||1879|0
1629366900000|2021-08-19 09:55:00|1880.5|1879.5|1881.5|1880|1882|1880.5|1880|1879|174
1629366910000|2021-08-19 09:55:10|||||||||422
1629366920000|2021-08-19 09:55:20||1880.5||1880.5||1880.5||1880.5|0
1629366930000|2021-08-19 09:55:30||1881||1880.5||1881||1880.5|122
1629366950000|2021-08-19 09:55:50|1882|1881|1881.5|1881|1882.5|1881|1881.5|1881|187
1629366960000|2021-08-19 09:56:00|1882.5|1881.5|1881.5|1880.5|1882.5|1881.5|1881.5|1880.5|397
1629367020000|2021-08-19 09:57:00|1881|1880|1880|1879|1881|1880.5|1880|1879|2259
1629367040000|2021-08-19 09:57:20|1880.5|1879.5|1881.5|1880.5|1881.5|1881|1880|1879.5|1330
1629367080000|2021-08-19 09:58:00|1881|1880|1880|1879|1881|1880|1880|1879|407
1629367100000|2021-08-19 09:58:20||1878.5||1879||1879||1878.5|5
1629367200000|2021-08-19 10:00:00|1880.5|1879.5|1881.5|1880.5|1881.5|1880.5|1880.5|1879.5|553
1629367230000|2021-08-19 10:00:30|1881|1880|1880.5|1879|1881|1880|1880.5|1879|115
1629367240000|2021-08-19 10:00:40|1880||1880||1880||1880||0
1629367400000|2021-08-19 10:03:20|||||||||10
1629367410000|2021-08-19 10:03:30|1879.5||1879.5||1880||1879.5||181
1629367420000|2021-08-19 10:03:40|1879|1878.5|1878.5|1877.5|1879|1878.5|1878.5|1877.5|401
1629367470000|2021-08-19 10:04:30|1879|1878|1880|1878.5|1880|1878.5|1878.5|1877.5|241
1629367570000|2021-08-19 10:06:10|1879.5|1878|1878.5|1877.5|1879.5|1878|1878.5|1877.5|967
1629367590000|2021-08-19 10:06:30|1879|1878|1879.5|1878.5|1880|1878.5|1878.5|1878|251
1629367600000|2021-08-19 10:06:40|1879|1878|1879.5|1878.5|1879.5|1878.5|1879|1878|881
1629367620000|2021-08-19 10:07:00|1879|1878|1879|1877.5|1879.5|1878|1879|1877.5|41
1629367650000|2021-08-19 10:07:30|1879.5|1878|1879.5|1878|1879.5|1878.5|1878.5|1877.5|1762
1629367680000|2021-08-19 10:08:00||1878.5||1879||1879||1878.5|662
1629367690000|2021-08-19 10:08:10|||||||||85
1629367700000|2021-08-19 10:08:20|1880|1879.5|1881.5|1880|1881.5|1880|1880|1879|884
1629367710000|2021-08-19 10:08:30||1880.5||1880.5||1880.5||1880.5|0
1629367720000|2021-08-19 10:08:40|||||||||23
1629367740000|2021-08-19 10:09:00|1881|1880|1881.5|1880|1881.5|1880.5|1881|1880|474
1629367750000|2021-08-19 10:09:10||1880.5||1880.5||1880.5||1880.5|18
1629367800000|2021-08-19 10:10:00|1881|1879.5|1881.5|1880|1882|1881|1880|1878.5|3357
1629367810000|2021-08-19 10:10:10|1881||1881||1881.5||1881||130
1629367900000|2021-08-19 10:11:40|||||||||176
1629367910000|2021-08-19 10:11:50|||||||||56
1629367920000|2021-08-19 10:12:00|1880.5|1879.5|1881|1880|1881|1880|1880|1879.5|228
1629367980000|2021-08-19 10:13:00|||||||||165
1629367990000|2021-08-19 10:13:10|1881.5|1880.5|1883.5|1882|1883.5|1882|1881.5|1880.5|1130
1629368010000|2021-08-19 10:13:30||1882.5||1882.5||1882.5||1882.5|0
1629368030000|2021-08-19 10:13:50|1884|1883|1884.5|1883|1885|1883|1884|1883|150
1629368080000|2021-08-19 10:14:40|1885|1883.5|1887.5|1886|1887.5|1886|1885|1883.5|4376
1629368090000|2021-08-19 10:14:50|1887|1885|1886.5|1885.5|1887|1886|1886.5|1885|253
1629368110000|2021-08-19 10:15:10|1887|1887|1888|1887|1888|1887|1887|1887|1473
1629368120000|2021-08-19 10:15:20|1887.5|1887.5|1887.5|1887|1887.5|1887.5|1887.5|1887|141
1629368130000|2021-08-19 10:15:30|1887|1886.5|1887.5|1886.5|1887.5|1886.5|1887|1886.5|601
1629368150000|2021-08-19 10:15:50|1887||1887||1887||1887||19
1629368170000|2021-08-19 10:16:10||1886||1886||1886||1886|207
1629368190000|2021-08-19 10:16:30|1886.5|1885.5|1886|1885.5|1886.5|1885.5|1886|1885.5|196
1629368230000|2021-08-19 10:17:10|1886.5|1886|1888.5|1887.5|1888.5|1887.5|1886.5|1886|805
1629368240000|2021-08-19 10:17:20|1888|1887|1888|1886.5|1888|1887|1888|1886|30
1629368250000|2021-08-19 10:17:30|1887.5||1887.5||1887.5||1887.5||0
1629368280000|2021-08-19 10:18:00||1886||1886||1886||1886|174
1629368300000|2021-08-19 10:18:20|1887||1887||1887||1887||0
1629368320000|2021-08-19 10:18:40|1887.5|1886.5|1888|1887|1888.5|1887|1887|1886.5|283
1629368350000|2021-08-19 10:19:10||1887.5||1887||1887.5||1887|180
1629368380000|2021-08-19 10:19:40|1887.5|1886|1887.5|1886|1887.5|1886|1887.5|1886|363
1629368390000|2021-08-19 10:19:50|||||||||1
1629368420000|2021-08-19 10:20:20|1887||1887||1887||1887||0
1629368460000|2021-08-19 10:21:00|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|142
1629368490000|2021-08-19 10:21:30|||||||||59
1629368520000|2021-08-19 10:22:00|1887|1886|1888.5|1886.5|1888.5|1887.5|1887|1886|389
1629368540000|2021-08-19 10:22:20|1888|1887|1888.5|1887|1888.5|1887|1888|1887|0
1629368550000|2021-08-19 10:22:30||1887.5||1887.5||1887.5||1887.5|0
1629368560000|2021-08-19 10:22:40|1889.5|1888|1890|1889|1890|1889|1889|1888|383
1629368570000|2021-08-19 10:22:50|1889.5|1887.5|1889|1887.5|1889.5|1888|1888.5|1887|114
1629368590000|2021-08-19 10:23:10|1889.5||1889.5||1889.5||1889.5||0
1629368610000|2021-08-19 10:23:30|1889||1889||1889||1889||0
1629368630000|2021-08-19 10:23:50|1889.5||1889||1889.5||1889||88
1629368660000|2021-08-19 10:24:20|||||||||4
1629368690000|2021-08-19 10:24:50|1889.5|1888|1890|1889|1890|1889|1889|1888|155
1629368730000|2021-08-19 10:25:30|1889.5||1890||1890||1889.5||0
1629368750000|2021-08-19 10:25:50|1890.5|1889.5|1892.5|1890.5|1892.5|1890.5|1890.5|1889.5|754
1629368760000|2021-08-19 10:26:00|1892||1892||1892||1892||0
1629368800000|2021-08-19 10:26:40|1891.5|1890|1889.5|1889|1892|1890|1889.5|1889|540
1629368820000|2021-08-19 10:27:00|1889|1888|1889|1887.5|1889|1888|1889|1887.5|223
1629368860000|2021-08-19 10:27:40|1888.5||1888.5||1888.5||1888.5||59
1629368880000|2021-08-19 10:28:00|||||||||156
1629368910000|2021-08-19 10:28:30|1888|1887|1887.5|1886.5|1888|1887|1887|1885.5|506
1629368920000|2021-08-19 10:28:40|||||||||84
1629368940000|2021-08-19 10:29:00|1888|1887|1889|1888|1889.5|1888|1888|1887|564
1629369000000|2021-08-19 10:30:00|||||||||635
1629369030000|2021-08-19 10:30:30|1888.5|1887.5|1888.5|1887|1889|1887.5|1888.5|1887|54
1629369080000|2021-08-19 10:31:20|1888|1886.5|1888|1886.5|1888|1886.5|1888|1886.5|0
1629369140000|2021-08-19 10:32:20|1887.5|1886|1887|1886|1887.5|1886|1887|1885.5|699
1629369150000|2021-08-19 10:32:30|||||||||233
1629369170000|2021-08-19 10:32:50|1886.5||1886.5||1886.5||1886.5||0
1629369180000|2021-08-19 10:33:00|1887||1887.5||1887.5||1887||262
1629369190000|2021-08-19 10:33:10|1888|1886.5|1888.5|1887.5|1888.5|1887.5|1888|1886.5|3143
1629369200000|2021-08-19 10:33:20||1887||1887||1887||1887|0
1629369220000|2021-08-19 10:33:40||1886.5||1886.5||1886.5||1886.5|0
1629369230000|2021-08-19 10:33:50|1888|1887|1888.5|1887|1888.5|1887|1888|1887|5
1629369250000|2021-08-19 10:34:10|1888|1886.5|1888.5|1886.5|1888.5|1886.5|1888|1886.5|0
1629369300000|2021-08-19 10:35:00||1887||1887.5||1887.5||1887|0
1629369390000|2021-08-19 10:36:30|||||||||113
1629369400000|2021-08-19 10:36:40|1889|1888|1890|1889|1890|1889.5|1888.5|1888|1202
1629369410000|2021-08-19 10:36:50||1888.5||1889||1889||1888.5|122
1629369440000|2021-08-19 10:37:20||1888.5||1888.5||1888.5||1888.5|0
1629369460000|2021-08-19 10:37:40||1889||1889||1889||1889|0
1629369470000|2021-08-19 10:37:50|||||||||8
1629369480000|2021-08-19 10:38:00||1889.5||1889.5||1889.5||1889.5|2555
1629369520000|2021-08-19 10:38:40|1891||1891||1891||1891||69
1629369550000|2021-08-19 10:39:10|1890.5|1889|1889.5|1888.5|1890.5|1889|1889.5|1888.5|285
1629369600000|2021-08-19 10:40:00|1889|1888|1892|1890|1892|1890|1889|1887.5|1945
1629369640000|2021-08-19 10:40:40|1892.5|1890.5|1893|1891|1893|1891.5|1892.5|1890.5|0
1629369650000|2021-08-19 10:40:50|1892.5|1891.5|1893|1892|1893|1892|1892.5|1891.5|0
1629369670000|2021-08-19 10:41:10|1892.5|1891.5|1892|1890|1892.5|1891.5|1891.5|1889.5|234
1629369680000|2021-08-19 10:41:20|1891.5||1891.5||1891.5||1891.5||0
1629369690000|2021-08-19 10:41:30|1891|1889.5|1890.5|1889.5|1891|1889.5|1890.5|1889.5|311
1629369710000|2021-08-19 10:41:50|1890|1889|1889.5|1888|1890|1889|1889.5|1887.5|28
1629369740000|2021-08-19 10:42:20||1887.5||1887.5||1887.5||1887.5|0
1629369750000|2021-08-19 10:42:30|1889|1887|1889.5|1887.5|1889.5|1887.5|1889|1887|0
1629369840000|2021-08-19 10:44:00|1889|1887|1887.5|1886|1889|1887|1887.5|1886|324
1629369850000|2021-08-19 10:44:10|1887|1885.5|1886.5|1885.5|1887|1885.5|1886.5|1885.5|0
1629369880000|2021-08-19 10:44:40|||||||||4589
1629369900000|2021-08-19 10:45:00|1887|1886|1889.5|1887.5|1890|1887.5|1887|1886|859
1629369910000|2021-08-19 10:45:10|1889|1887|1888.5|1887.5|1889|1887.5|1888|1886|400
1629369920000|2021-08-19 10:45:20|1889.5|1888|1889.5|1887.5|1890|1888|1888.5|1887.5|102
1629369930000|2021-08-19 10:45:30|1890|1888|1890.5|1889|1891|1889|1890|1888|506
1629369970000|2021-08-19 10:46:10|1890|1888|1889.5|1888|1890|1888|1889.5|1888|173
1629369980000|2021-08-19 10:46:20|1890|1888.5|1890.5|1888.5|1890.5|1888.5|1890|1888.5|205
1629369990000|2021-08-19 10:46:30|1890|1888|1890.5|1888|1890.5|1888|1890|1888|0
1629370000000|2021-08-19 10:46:40|1890|1888.5|1890.5|1888|1890.5|1888.5|1890|1888|0
1629370010000|2021-08-19 10:46:50|1890||1890||1890||1890||0
1629370020000|2021-08-19 10:47:00|1889.5||1889.5||1889.5||1889.5||0
1629370060000|2021-08-19 10:47:40|||||||||439
1629370080000|2021-08-19 10:48:00|1889|1887|1888.5|1886.5|1889.5|1887.5|1888.5|1886.5|178
1629370130000|2021-08-19 10:48:50|1889|1887|1889.5|1888.5|1890.5|1890|1888.5|1886.5|557
1629370150000|2021-08-19 10:49:10|1889|1888|1890.5|1889|1890.5|1889|1889|1888|217
1629370180000|2021-08-19 10:49:40|||||||||69
1629370230000|2021-08-19 10:50:30|||||||||21
1629370250000|2021-08-19 10:50:50|1891|1889.5|1892.5|1890.5|1893|1891|1890.5|1889.5|613
1629370260000|2021-08-19 10:51:00||1891||1891||1891||1891|0
1629370290000|2021-08-19 10:51:30|1892|1890.5|1890.5|1888.5|1892|1891|1890.5|1888.5|1113
1629370300000|2021-08-19 10:51:40|1890|1888|1890|1888|1890|1888|1890|1888|0
1629370320000|2021-08-19 10:52:00|1889.5|1887.5|1888.5|1887|1889.5|1888.5|1888.5|1887|1122
1629370330000|2021-08-19 10:52:10||1887.5||1887||1887.5||1887|0
1629370380000|2021-08-19 10:53:00|1888|1887.5|1889.5|1887.5|1890|1887.5|1888|1887.5|503
1629370390000|2021-08-19 10:53:10|1890||1889||1890||1889||0
1629370450000|2021-08-19 10:54:10|1889.5|1888|1891|1889.5|1891|1890|1889|1888|1038
1629370520000|2021-08-19 10:55:20||1890||1890||1890||1890|0
1629370530000|2021-08-19 10:55:30|1891.5|1889.5|1891|1890|1891.5|1890.5|1891|1889.5|311
1629370550000|2021-08-19 10:55:50|||||||||343
1629370570000|2021-08-19 10:56:10||1890.5||1890.5||1890.5||1890.5|0
1629370600000|2021-08-19 10:56:40||1890||1890||1890||1890|1
1629370610000|2021-08-19 10:56:50|1890.5|1889.5|1890.5|1889|1890.5|1890|1890|1889|530
1629370620000|2021-08-19 10:57:00|1891|1889.5|1891.5|1890.5|1892|1891|1890.5|1889.5|464
1629370640000|2021-08-19 10:57:20||1890||1890||1890||1890|14
1629370680000|2021-08-19 10:58:00|1891|1889.5|1890.5|1889|1891|1889.5|1890.5|1889|101
1629370710000|2021-08-19 10:58:30|1890||1890||1890||1890||0
1629370770000|2021-08-19 10:59:30|||||||||360
1629370780000|2021-08-19 10:59:40|1889.5||1889.5||1889.5||1889.5||0
1629370790000|2021-08-19 10:59:50|1890|1889.5|1890.5|1889|1892|1891|1890|1889|1344
1629370800000|2021-08-19 11:00:00|1891|1889.5|1891|1889.5|1891.5|1890|1891|1889|200
1629370810000|2021-08-19 11:00:10|1890.5|1889|1890.5|1889|1890.5|1889|1890.5|1889|0
1629370820000|2021-08-19 11:00:20|1891||1891||1891||1891||0
1629370830000|2021-08-19 11:00:30|1890.5|1889.5|1890.5|1889|1891|1889.5|1890.5|1889|0
1629370840000|2021-08-19 11:00:40|1890||1890||1890||1890||0
1629370900000|2021-08-19 11:01:40|1889.5|1888.5|1889.5|1887.5|1890.5|1890|1889|1887.5|5228
1629370920000|2021-08-19 11:02:00|1889|1887|1887.5|1885.5|1889|1887|1887.5|1885.5|497
1629370930000|2021-08-19 11:02:10|1887|1885|1886.5|1884.5|1887|1885|1886.5|1884.5|114
1629370950000|2021-08-19 11:02:30|||||||||250
1629370980000|2021-08-19 11:03:00|||||||||133
1629370990000|2021-08-19 11:03:10|1886|1884|1885|1884|1886|1884|1885|1883.5|111
1629371000000|2021-08-19 11:03:20|1884.5|1883.5|1884.5|1882.5|1884.5|1883.5|1884.5|1882.5|153
1629371010000|2021-08-19 11:03:30|1884||1884||1884||1884||0
1629371020000|2021-08-19 11:03:40|1883.5|1883|1884|1882.5|1885|1884|1883.5|1882.5|1905
1629371030000|2021-08-19 11:03:50|1883.5||1883.5||1883.5||1883.5||0
1629371050000|2021-08-19 11:04:10|1884|1883|1885|1883.5|1885|1883.5|1884|1883|358
1629371080000|2021-08-19 11:04:40|1885.5|1884|1885.5|1884|1887.5|1886|1885.5|1884|479
1629371120000|2021-08-19 11:05:20|1885|1883.5|1885|1883.5|1885|1884|1885|1883|0
1629371140000|2021-08-19 11:05:40|1884.5|1883|1884.5|1883|1884.5|1883|1884.5|1883|0
1629371150000|2021-08-19 11:05:50|1884|1882.5|1883.5|1882.5|1884|1882.5|1883.5|1882|0
1629371210000|2021-08-19 11:06:50|||||||||640
1629371250000|2021-08-19 11:07:30|1883|1882|1882.5|1881|1883|1882|1882.5|1880.5|75
1629371280000|2021-08-19 11:08:00|1882||1882||1882||1882||27
1629371290000|2021-08-19 11:08:10|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|267
1629371300000|2021-08-19 11:08:20|||||||||186
1629371310000|2021-08-19 11:08:30||1880||1880||1880||1880|234
1629371320000|2021-08-19 11:08:40|1881||1881||1881||1880.5||181
1629371330000|2021-08-19 11:08:50|1880.5||1881||1881||1880.5||12
1629371340000|2021-08-19 11:09:00|1881.5|1880.5|1881.5|1880|1881.5|1880.5|1881|1880|403
1629371370000|2021-08-19 11:09:30|1882|1880.5|1882|1880.5|1882|1881|1881.5|1880.5|740
1629371450000|2021-08-19 11:10:50|1882.5|1881|1883.5|1881.5|1884|1882|1882.5|1881|553
1629371560000|2021-08-19 11:12:40|||||||||1
1629371670000|2021-08-19 11:14:30|1883||1883.5||1883.5||1883||261
1629371690000|2021-08-19 11:14:50|1884|1882|1884|1882.5|1884|1882.5|1884|1882|659
1629371700000|2021-08-19 11:15:00||1883||1883||1883||1883|0
1629371710000|2021-08-19 11:15:10|1885|1883.5|1886.5|1884.5|1886.5|1884.5|1884|1883|109
1629371730000|2021-08-19 11:15:30|1886|1884|1884.5|1883|1886|1884|1884.5|1883|885
1629371940000|2021-08-19 11:19:00|1884||1883.5||1884||1883.5||468
1629371950000|2021-08-19 11:19:10|1883|1882.5|1883|1881.5|1883.5|1882.5|1883|1881.5|238
1629371960000|2021-08-19 11:19:20|1883.5|1882|1883.5|1882|1883.5|1882|1883|1882|558
1629371970000|2021-08-19 11:19:30|||||||||373
1629372000000|2021-08-19 11:20:00|1884|1882.5|1884.5|1883|1885|1883|1883.5|1882.5|1118
1629372010000|2021-08-19 11:20:10||1882.5||1882.5||1882.5||1882.5|0
1629372020000|2021-08-19 11:20:20|1884|1882|1883.5|1882|1884|1882|1883.5|1882|0
1629372030000|2021-08-19 11:20:30|||||||||10
1629372100000|2021-08-19 11:21:40||1882.5||1882.5||1882.5||1882.5|0
1629372120000|2021-08-19 11:22:00|1883|1883|1884.5|1883|1884.5|1883|1883|1883|619
1629372160000|2021-08-19 11:22:40||1883.5||1883.5||1883.5||1883.5|0
1629372180000|2021-08-19 11:23:00|||||||||183
1629372190000|2021-08-19 11:23:10|1884||1884||1884||1884||153
1629372200000|2021-08-19 11:23:20||1883||1883||1883||1883|197
1629372240000|2021-08-19 11:24:00|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883|1882|1463
1629372330000|2021-08-19 11:25:30|||||||||78
1629372420000|2021-08-19 11:27:00|1884|1883|1884.5|1883.5|1885.5|1883.5|1884|1882.5|1190
1629372430000|2021-08-19 11:27:10|||||||||10
1629372450000|2021-08-19 11:27:30||1884||1884||1884||1883.5|191
1629372460000|2021-08-19 11:27:40|1884|1883.5|1884|1883|1884|1883.5|1883.5|1882.5|903
1629372530000|2021-08-19 11:28:50|1884.5|1883.5|1884.5|1883|1884.5|1883.5|1884.5|1883|256
1629372570000|2021-08-19 11:29:30|1885|1883.5|1885|1883.5|1885.5|1883.5|1885|1883.5|472
1629372590000|2021-08-19 11:29:50||1884||1883||1884||1883|0
1629372600000|2021-08-19 11:30:00||1883.5||1883.5||1883.5||1883.5|0
1629372690000|2021-08-19 11:31:30|||||||||409
1629372700000|2021-08-19 11:31:40|1885.5|1884|1885.5|1884.5|1885.5|1884.5|1885.5|1884|222
1629372710000|2021-08-19 11:31:50|1886|1885|1887|1885.5|1887|1885.5|1886|1885|775
1629372720000|2021-08-19 11:32:00|1887.5|1886|1887.5|1886|1888|1886|1887.5|1886|0
1629372770000|2021-08-19 11:32:50|||||||||135
1629372830000|2021-08-19 11:33:50|1888|1886.5|1889|1887.5|1889|1888|1887.5|1886.5|229
1629372870000|2021-08-19 11:34:30|1888.5||1888.5||1888.5||1888.5||0
1629372890000|2021-08-19 11:34:50|||||||||1150
1629372900000|2021-08-19 11:35:00|1889|1888|1890|1888.5|1890|1889.5|1889|1888|167
1629372920000|2021-08-19 11:35:20|1890.5|1889|1890.5|1889.5|1890.5|1890|1890|1889|155
1629373040000|2021-08-19 11:37:20|1891|1890|1892.5|1890.5|1892.5|1891|1890.5|1889.5|242
1629373050000|2021-08-19 11:37:30|1893|1891|1892.5|1891|1893|1891|1892.5|1891|40
1629373080000|2021-08-19 11:38:00||1891.5||1891.5||1891.5||1891.5|0
1629373100000|2021-08-19 11:38:20|1892|1891|1892|1890.5|1892.5|1891.5|1891|1889.5|2044
1629373110000|2021-08-19 11:38:30|1892.5||1892||1892.5||1892||0
1629373120000|2021-08-19 11:38:40|1891.5|1890|1891.5|1890.5|1891.5|1890.5|1891.5|1890|0
1629373140000|2021-08-19 11:39:00|1891||1892||1892.5||1891||67
1629373150000|2021-08-19 11:39:10|1891.5||1891.5||1891.5||1891.5||0
1629373160000|2021-08-19 11:39:20|1892|1891|1892.5|1891|1892.5|1891|1892|1891|112
1629373190000|2021-08-19 11:39:50|1892|1890.5|1892|1890.5|1892|1890.5|1892|1890.5|0
1629373320000|2021-08-19 11:42:00|1891.5||1891.5||1891.5||1891.5||0
1629373330000|2021-08-19 11:42:10|||||||||1111
1629373380000|2021-08-19 11:43:00|1891|1890|1891|1890|1891.5|1890.5|1890.5|1889.5|721
1629373420000|2021-08-19 11:43:40|1891.5|1890.5|1892.5|1890.5|1892.5|1890.5|1891.5|1890|382
1629373430000|2021-08-19 11:43:50|1893|1891|1892|1891|1893|1891.5|1892|1890.5|250
1629373450000|2021-08-19 11:44:10|1892.5||1892||1892.5||1892||0
1629373470000|2021-08-19 11:44:30|1891.5|1890.5|1891.5|1890.5|1892|1890.5|1891.5|1890.5|75
1629373480000|2021-08-19 11:44:40|||||||||63
1629373530000|2021-08-19 11:45:30|1891||1891.5||1891.5||1891||4
1629373570000|2021-08-19 11:46:10|1891||1891||1891||1891||0
1629373580000|2021-08-19 11:46:20|1891.5||1891||1891.5||1891||234
1629373590000|2021-08-19 11:46:30|||||||||12
1629373600000|2021-08-19 11:46:40|1891.5|1891|1892.5|1891|1893|1892|1891|1891|397
1629373650000|2021-08-19 11:47:30|1892|1890.5|1892.5|1891|1892.5|1891|1892|1890.5|0
1629373670000|2021-08-19 11:47:50||1891.5||1891.5||1891.5||1891.5|0
1629373680000|2021-08-19 11:48:00|1892|1891|1892|1891|1892|1891|1892|1891|453
1629373720000|2021-08-19 11:48:40|1891.5||1891.5||1891.5||1891.5||143
1629373740000|2021-08-19 11:49:00|1892||1892.5||1892.5||1891.5||468
1629373760000|2021-08-19 11:49:20|||||||||8
1629373800000|2021-08-19 11:50:00|||||||||200
1629373860000|2021-08-19 11:51:00|1891.5|1890.5|1890.5|1889.5|1892.5|1890.5|1890|1889.5|769
1629373960000|2021-08-19 11:52:40|1890|1889|1890|1889|1890|1889|1890|1889|516
1629373970000|2021-08-19 11:52:50|1889.5|1888|1886|1884.5|1889.5|1888|1886|1884.5|294
1629373990000|2021-08-19 11:53:10|1886.5|1885|1887|1885|1887|1885|1886|1885|320
1629374000000|2021-08-19 11:53:20|1887.5|1885.5|1888|1886|1888|1887|1887.5|1885.5|498
1629374040000|2021-08-19 11:54:00|1887.5||1887||1887.5||1887||0
1629374050000|2021-08-19 11:54:10|1886.5|1885.5|1886.5|1885.5|1887|1885.5|1886.5|1885.5|14
1629374060000|2021-08-19 11:54:20|1886|1885|1886|1885|1886|1885|1886|1884.5|390
1629374090000|2021-08-19 11:54:50|1885.5|1884|1885.5|1884|1885.5|1884|1885.5|1884|4
1629374100000|2021-08-19 11:55:00||1884.5||1884.5||1884.5||1884.5|15
1629374150000|2021-08-19 11:55:50|||||||||18
1629374200000|2021-08-19 11:56:40|1885|1884|1884.5|1883|1885|1884|1884.5|1882.5|452
1629374210000|2021-08-19 11:56:50|1884|1882.5|1884|1882.5|1884|1882.5|1884|1882.5|0
1629374230000|2021-08-19 11:57:10|1885|1883|1886.5|1884.5|1886.5|1885.5|1885|1883|444
1629374260000|2021-08-19 11:57:40||1885||1884.5||1885||1884.5|0
1629374270000|2021-08-19 11:57:50|1886||1886.5||1886.5||1886||0
1629374300000|2021-08-19 11:58:20||1885||1885.5||1885.5||1885|0
1629374410000|2021-08-19 12:00:10|1887|1886|1886.5|1885.5|1887|1886|1886.5|1885.5|545
1629374440000|2021-08-19 12:00:40|1886|1885|1885|1884.5|1886|1885|1885|1884.5|714
1629374450000|2021-08-19 12:00:50|1885.5||1885||1885.5||1885||4
1629374460000|2021-08-19 12:01:00|1885.5|1885|1887|1885|1887|1885|1885|1885|226
1629374490000|2021-08-19 12:01:30|1887.5|1885.5|1887.5|1886.5|1887.5|1886.5|1887|1885.5|422
1629374550000|2021-08-19 12:02:30|1887|1887|1888|1887|1888.5|1887.5|1887|1887|1201
1629374560000|2021-08-19 12:02:40|1888.5||1888||1888.5||1888||0
1629374580000|2021-08-19 12:03:00|1887.5|1886.5|1886|1884.5|1888|1886.5|1886|1884.5|813
1629374630000|2021-08-19 12:03:50|||||||||36
1629374670000|2021-08-19 12:04:30|1886.5|1885|1887|1885.5|1887.5|1885.5|1886.5|1884.5|483
1629374680000|2021-08-19 12:04:40||1885||1885||1885||1885|0
1629374700000|2021-08-19 12:05:00||1885.5||1885.5||1885.5||1885.5|0
1629374720000|2021-08-19 12:05:20|1886.5|1886|1886.5|1885.5|1886.5|1886|1886.5|1885.5|24
1629374730000|2021-08-19 12:05:30|1886|1886|1886|1885.5|1886.5|1886|1886|1885.5|422
1629374740000|2021-08-19 12:05:40|1886.5||1887||1887||1886.5||168
1629374790000|2021-08-19 12:06:30||1886||1886||1886||1886|0
1629374820000|2021-08-19 12:07:00|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|240
1629374830000|2021-08-19 12:07:10|||||||||55
1629374910000|2021-08-19 12:08:30|1886|1885|1885.5|1884.5|1886.5|1885|1885.5|1884.5|171
1629374940000|2021-08-19 12:09:00|1885|1885|1887|1885.5|1888|1886|1885|1885|989
1629374950000|2021-08-19 12:09:10|1886.5|1885|1886.5|1885.5|1887|1885.5|1886.5|1885|0
1629374960000|2021-08-19 12:09:20|1887|1886.5|1887|1885.5|1887|1886.5|1886.5|1885.5|530
1629375020000|2021-08-19 12:10:20|1886.5||1887||1887||1886.5||0
1629375050000|2021-08-19 12:10:50|1887.5|1886|1888.5|1887|1888.5|1887.5|1887.5|1886|644
1629375060000|2021-08-19 12:11:00|1888|1887.5|1888|1887|1888|1887.5|1888|1887|13
1629375070000|2021-08-19 12:11:10|1889|1887.5|1889|1887.5|1889|1887.5|1889|1887.5|66
1629375080000|2021-08-19 12:11:20|||||||||199
1629375100000|2021-08-19 12:11:40|||||||||250
1629375130000|2021-08-19 12:12:10|1889.5|1888|1892|1890.5|1892|1890.5|1889.5|1888|1509
1629375140000|2021-08-19 12:12:20|||||||||177
1629375150000|2021-08-19 12:12:30|||||||||130
1629375160000|2021-08-19 12:12:40||1891||1890.5||1891||1890.5|0
1629375180000|2021-08-19 12:13:00||1891||1890.5||1891||1890.5|0
1629375200000|2021-08-19 12:13:20|1891.5|1890|1891.5|1889.5|1892|1891.5|1891|1889.5|2853
1629375210000|2021-08-19 12:13:30|1891|1889|1891.5|1890|1891.5|1890|1891|1889|124
1629375220000|2021-08-19 12:13:40|1891||1891||1891||1891||0
1629375270000|2021-08-19 12:14:30|1890.5||1890.5||1890.5||1890.5||0
1629375300000|2021-08-19 12:15:00|||||||||24
1629375310000|2021-08-19 12:15:10|||||||||2677
1629375320000|2021-08-19 12:15:20|1890|1889|1888.5|1887|1890|1889|1888.5|1887|1093
1629375350000|2021-08-19 12:15:50||1886.5||1887||1887||1886.5|0
1629375360000|2021-08-19 12:16:00||1887.5||1887.5||1887.5||1887.5|0
1629375430000|2021-08-19 12:17:10|1889|1888|1889.5|1888|1890.5|1888.5|1889|1888|484
1629375550000|2021-08-19 12:19:10|1890|1888.5|1890.5|1889|1890.5|1889.5|1889.5|1888.5|278
1629375580000|2021-08-19 12:19:40|||||||||492
1629375620000|2021-08-19 12:20:20|1891|1889.5|1892|1890|1892.5|1891.5|1891|1889.5|176
1629375630000|2021-08-19 12:20:30|1891.5||1891.5||1891.5||1891.5||0
1629375710000|2021-08-19 12:21:50|||||||||54
1629375760000|2021-08-19 12:22:40|1892|1890.5|1892.5|1891|1893|1892|1891.5|1890.5|753
1629375770000|2021-08-19 12:22:50|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|0
1629375900000|2021-08-19 12:25:00|1893.5|1892|1893.5|1892|1893.5|1892.5|1893.5|1892|179
1629375910000|2021-08-19 12:25:10|||||||||90
1629376060000|2021-08-19 12:27:40|1893|1891.5|1892.5|1891.5|1893.5|1892|1892.5|1891.5|689
1629376070000|2021-08-19 12:27:50|1892|1890.5|1891|1890|1892|1891|1891|1890|527
1629376140000|2021-08-19 12:29:00|1890.5|1889.5|1889|1887.5|1890.5|1889.5|1888.5|1887.5|1541
1629376150000|2021-08-19 12:29:10|||||||||62
1629376170000|2021-08-19 12:29:30|1889.5|1888|1888.5|1887.5|1889.5|1889|1888.5|1887.5|1020
1629376180000|2021-08-19 12:29:40|1888|1886.5|1887.5|1886.5|1888|1886.5|1887.5|1886.5|192
1629376190000|2021-08-19 12:29:50||1886||1886||1886||1886|130
1629376210000|2021-08-19 12:30:10|1888|1886.5|1888.5|1886.5|1888.5|1886.5|1888|1886.5|164
1629376230000|2021-08-19 12:30:30|1889|1887|1888.5|1887|1889|1887.5|1888|1886.5|735
1629376240000|2021-08-19 12:30:40|1888||1888.5||1888.5||1888||200
1629376260000|2021-08-19 12:31:00||1887.5||1887||1887.5||1887|0
1629376280000|2021-08-19 12:31:20||1887.5||1887.5||1887.5||1887.5|0
1629376350000|2021-08-19 12:32:30|||||||||181
1629376360000|2021-08-19 12:32:40|||||||||12
1629376370000|2021-08-19 12:32:50|||||||||354
1629376390000|2021-08-19 12:33:10|||||||||6
1629376400000|2021-08-19 12:33:20|||||||||4
1629376410000|2021-08-19 12:33:30|1888|1888|1889|1888.5|1889.5|1888.5|1888|1888|656
1629376440000|2021-08-19 12:34:00|1889.5|1888|1889|1888|1889.5|1888.5|1889|1888|454
1629376500000|2021-08-19 12:35:00|1888.5|1887.5|1889|1887.5|1889|1888|1888|1887.5|468
1629376530000|2021-08-19 12:35:30||1888||1888||1888||1888|250
1629376650000|2021-08-19 12:37:30|1888.5|1887.5|1888.5|1887.5|1888.5|1888|1888.5|1887.5|562
1629376700000|2021-08-19 12:38:20|1889|1888|1889|1888|1889|1888|1888.5|1888|1301
1629376730000|2021-08-19 12:38:50|||||||||17
1629376840000|2021-08-19 12:40:40|1888.5|1887.5|1887.5|1886|1888.5|1887.5|1887|1886|266
1629376870000|2021-08-19 12:41:10|1887||1887||1887||1887||0
1629376890000|2021-08-19 12:41:30|1886.5|1885.5|1886.5|1885|1886.5|1885.5|1886.5|1884.5|324
1629376920000|2021-08-19 12:42:00|1886|1884.5|1886|1884.5|1886|1884.5|1886|1884.5|0
1629376930000|2021-08-19 12:42:10|||||||||53
1629376950000|2021-08-19 12:42:30|1885.5|1884|1885.5|1884|1885.5|1884|1885|1883.5|0
1629376960000|2021-08-19 12:42:40|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883|0
1629377030000|2021-08-19 12:43:50|1884.5|1884.5|1883.5|1882.5|1884.5|1884.5|1883.5|1882.5|2676
1629377040000|2021-08-19 12:44:00|1883||1883||1883||1883||27
1629377050000|2021-08-19 12:44:10||1882||1881||1882||1881|168
1629377070000|2021-08-19 12:44:30|1882.5||1882.5||1882.5||1882.5||0
1629377130000|2021-08-19 12:45:30|1882||1882||1882||1882||0
1629377140000|2021-08-19 12:45:40|1881.5|1880.5|1880.5|1878.5|1881.5|1880.5|1880.5|1878.5|99
1629377150000|2021-08-19 12:45:50||1879||1879||1879||1879|37
1629377160000|2021-08-19 12:46:00|1880|1878.5|1879.5|1878|1880|1878.5|1879.5|1878|265
1629377220000|2021-08-19 12:47:00|1879||1879||1879||1879||0
1629377250000|2021-08-19 12:47:30|1878.5|1877|1878.5|1877|1878.5|1877.5|1878.5|1876.5|278
1629377260000|2021-08-19 12:47:40|1879|1877.5|1879|1877.5|1879|1877.5|1879|1877.5|413
1629377270000|2021-08-19 12:47:50||1878||1878||1878||1878|0
1629377280000|2021-08-19 12:48:00|||||||||3
1629377320000|2021-08-19 12:48:40|1878.5|1877.5|1878.5|1876.5|1879|1878|1876.5|1875|6389
1629377330000|2021-08-19 12:48:50|||||||||641
1629377360000|2021-08-19 12:49:20|||||||||27
1629377390000|2021-08-19 12:49:50|1879|1877|1879|1877|1879|1877.5|1879|1877|2126
1629377400000|2021-08-19 12:50:00||1877.5||1877.5||1877.5||1877|14
1629377430000|2021-08-19 12:50:30|1878|1877|1879|1877.5|1879|1877.5|1878|1877|167
1629377500000|2021-08-19 12:51:40|1878.5|1877|1878.5|1877|1879|1877|1878.5|1877|22
1629377510000|2021-08-19 12:51:50|1878|1878|1878|1877|1878.5|1878|1878|1877|261
1629377520000|2021-08-19 12:52:00|1878.5|1877.5|1878.5|1877|1879|1877.5|1878.5|1877|101
1629377580000|2021-08-19 12:53:00|1878||1878||1878||1878||50
1629377590000|2021-08-19 12:53:10|1877.5|1876.5|1875.5|1874|1877.5|1876.5|1875|1874|7759
1629377600000|2021-08-19 12:53:20|1876|1874.5|1876|1874|1877.5|1876|1875.5|1873.5|2754
1629377620000|2021-08-19 12:53:40|1875.5|1873.5|1875.5|1873.5|1875.5|1873.5|1875|1873.5|0
1629377650000|2021-08-19 12:54:10|1875||1875||1875||1875||0
1629377660000|2021-08-19 12:54:20|1874.5||1875||1875||1874.5||107
1629377670000|2021-08-19 12:54:30|1874.5||1874.5||1874.5||1874.5||0
1629377680000|2021-08-19 12:54:40|1874||1874.5||1874.5||1874||63
1629377690000|2021-08-19 12:54:50|1875|1874|1876|1875|1876|1875|1875|1874|845
1629377750000|2021-08-19 12:55:50|1875.5|1874.5|1875.5|1874.5|1875.5|1875|1875.5|1874.5|511
1629377810000|2021-08-19 12:56:50||1874||1874||1874.5||1874|151
1629377820000|2021-08-19 12:57:00|1875|1874.5|1878|1876.5|1879.5|1877.5|1875|1874.5|2005
1629377860000|2021-08-19 12:57:40|1878.5|1877|1880|1879|1881|1879.5|1878.5|1877|1307
1629377870000|2021-08-19 12:57:50|1879.5|1878|1878|1876.5|1879.5|1879|1877.5|1876.5|854
1629377930000|2021-08-19 12:58:50|1877.5|1876|1877|1876|1877.5|1876|1877|1876|83
1629377990000|2021-08-19 12:59:50|1876.5|1875|1876|1874.5|1876.5|1875|1876|1874|177
1629378000000|2021-08-19 13:00:00|1875.5|1874|1875.5|1874|1875.5|1874|1875.5|1874|0
1629378030000|2021-08-19 13:00:30|||||||||51
1629378070000|2021-08-19 13:01:10||1874.5||1874||1874.5||1874|0
1629378120000|2021-08-19 13:02:00|1875||1875||1875||1875||0
1629378180000|2021-08-19 13:03:00|1875.5|1874.5|1878|1876.5|1878|1876.5|1875.5|1874.5|1866
1629378220000|2021-08-19 13:03:40||1877||1876.5||1877||1876.5|0
1629378230000|2021-08-19 13:03:50|||||||||20
1629378240000|2021-08-19 13:04:00|||||||||124
1629378270000|2021-08-19 13:04:30|||||||||10
1629378280000|2021-08-19 13:04:40|1877.5||1877.5||1877.5||1877.5||110
1629378290000|2021-08-19 13:04:50|||||||||8
1629378300000|2021-08-19 13:05:00|1878|1877|1879|1878|1879|1878|1878|1877|1179
1629378310000|2021-08-19 13:05:10|1878.5|1877.5|1878.5|1877.5|1878.5|1878|1878.5|1877.5|131
1629378340000|2021-08-19 13:05:40|1879|1878|1878.5|1877.5|1879|1878|1878.5|1877.5|80
1629378350000|2021-08-19 13:05:50||1878||1878||1878||1878|0
1629378360000|2021-08-19 13:06:00|1879||1879||1879||1878.5||98
1629378390000|2021-08-19 13:06:30|1878.5|1877.5|1877|1875.5|1878.5|1877.5|1875|1874|12324
1629378400000|2021-08-19 13:06:40||1875||1875||1875||1875|0
1629378410000|2021-08-19 13:06:50||1875.5||1875.5||1875.5||1875.5|0
1629378430000|2021-08-19 13:07:10|1877.5|1876|1878.5|1876.5|1879|1877|1877.5|1876|1175
1629378440000|2021-08-19 13:07:20|1878||1878||1878||1878||0
1629378490000|2021-08-19 13:08:10|1877.5|1876|1877.5|1876.5|1878|1876.5|1875.5|1874.5|7249
1629378500000|2021-08-19 13:08:20|1877|1876|1876|1875|1877.5|1876|1876|1875|674
1629378510000|2021-08-19 13:08:30|1876.5||1877||1877||1876.5||0
1629378530000|2021-08-19 13:08:50|1876.5|1875.5|1877|1875.5|1877|1875.5|1876|1875.5|18
1629378540000|2021-08-19 13:09:00|1877.5||1877.5||1877.5||1877.5||0
1629378550000|2021-08-19 13:09:10|||||||||137
1629378560000|2021-08-19 13:09:20||1876||1876||1876||1876|231
1629378580000|2021-08-19 13:09:40|||||||||10600
1629378610000|2021-08-19 13:10:10|1878|1876.5|1878.5|1877.5|1878.5|1877.5|1877.5|1876.5|879
1629378620000|2021-08-19 13:10:20|1879|1878|1880.5|1878.5|1880.5|1878.5|1879|1878|314
1629378630000|2021-08-19 13:10:30|1881|1879|1881|1879|1881|1879|1881|1879|0
1629378650000|2021-08-19 13:10:50||1879.5||1879||1879.5||1879|0
1629378660000|2021-08-19 13:11:00|1880.5||1881||1881||1880.5||0
1629378670000|2021-08-19 13:11:10|1880.5|1878.5|1878.5|1876.5|1880.5|1878.5|1878|1876.5|1508
1629378680000|2021-08-19 13:11:20|1878||1878||1878||1878||0
1629378690000|2021-08-19 13:11:30|1878.5|1877|1879|1878|1879|1878|1878|1877|1078
1629378700000|2021-08-19 13:11:40|1878.5|1877.5|1878|1876.5|1878.5|1877.5|1878|1876.5|449
1629378750000|2021-08-19 13:12:30||1877||1876.5||1877||1876.5|0
1629378770000|2021-08-19 13:12:50|1879|1877.5|1879|1877.5|1879|1877.5|1879|1877.5|226
1629378800000|2021-08-19 13:13:20||1878||1877.5||1878||1877.5|0
1629378830000|2021-08-19 13:13:50|1878.5|1877|1878.5|1877|1878.5|1877|1878.5|1877|0
1629378870000|2021-08-19 13:14:30|||||||||203
1629378900000|2021-08-19 13:15:00|||||||||73
1629378910000|2021-08-19 13:15:10|||||||||65
1629378930000|2021-08-19 13:15:30|||||||||83
1629378960000|2021-08-19 13:16:00|1879|1877.5|1879.5|1878|1879.5|1878.5|1878.5|1877.5|1646
1629378990000|2021-08-19 13:16:30||1878.5||1878.5||1878.5||1878.5|0
1629379000000|2021-08-19 13:16:40|1880|1879|1882.5|1880.5|1883|1881|1880|1879|854
1629379010000|2021-08-19 13:16:50|1882|1880|1882|1880|1882|1880.5|1881.5|1880|0
1629379100000|2021-08-19 13:18:20|1881.5|1879.5|1880|1879|1881.5|1879.5|1880|1878.5|573
1629379110000|2021-08-19 13:18:30|1879.5|1878.5|1878|1876.5|1879.5|1878.5|1878|1876.5|722
1629379140000|2021-08-19 13:19:00|1877.5|1876|1877|1875.5|1877.5|1876|1877|1875.5|19
1629379150000|2021-08-19 13:19:10|||||||||97
1629379230000|2021-08-19 13:20:30|||||||||128
1629379250000|2021-08-19 13:20:50|1878|1876|1879.5|1878|1879.5|1878|1878|1876|1054
1629379290000|2021-08-19 13:21:30|1879||1879||1879||1879||0
1629379320000|2021-08-19 13:22:00|1878.5|1877.5|1879|1878|1879|1878|1878|1877.5|1261
1629379360000|2021-08-19 13:22:40|1879.5|1878.5|1881|1879.5|1881.5|1879.5|1879.5|1878.5|2141
1629379440000|2021-08-19 13:24:00|1881.5|1880|1882|1880.5|1882.5|1881|1881.5|1880|898
1629379480000|2021-08-19 13:24:40|1882.5|1881|1882|1881|1883.5|1881|1882|1881|155
1629379500000|2021-08-19 13:25:00|1881.5|1880.5|1880.5|1879.5|1882|1880.5|1880.5|1879.5|1167
1629379540000|2021-08-19 13:25:40|||||||||65
1629379560000|2021-08-19 13:26:00|||||||||27
1629379570000|2021-08-19 13:26:10|1881.5|1880.5|1881.5|1881|1882|1881|1880.5|1880.5|927
1629379580000|2021-08-19 13:26:20|1881|1880.5|1881|1879.5|1881|1881|1881|1879.5|356
1629379630000|2021-08-19 13:27:10|||||||||490
1629379680000|2021-08-19 13:28:00|1880.5|1879|1880.5|1879.5|1881|1879.5|1880|1879|1189
1629379700000|2021-08-19 13:28:20|1880||1880||1880||1880||0
1629379710000|2021-08-19 13:28:30|||||||||19
1629379720000|2021-08-19 13:28:40|||||||||311
1629379750000|2021-08-19 13:29:10|1880.5|1880|1881.5|1880|1881.5|1880|1880|1879.5|432
1629379810000|2021-08-19 13:30:10|1882|1880.5|1882|1881|1882|1881|1882|1880.5|417
1629379820000|2021-08-19 13:30:20|1883|1881.5|1883.5|1882|1884|1882|1882|1881|446
1629379830000|2021-08-19 13:30:30|1884||1884||1884||1883.5||0
1629379840000|2021-08-19 13:30:40|1883.5|1881.5|1882.5|1881|1883.5|1881.5|1882|1881|3491
1629379900000|2021-08-19 13:31:40|1882|1881.5|1884.5|1882.5|1885|1883|1882|1881.5|2126
1629379920000|2021-08-19 13:32:00|1884|1883|1883.5|1882.5|1884|1883|1883.5|1882.5|201
1629379960000|2021-08-19 13:32:40|1883|1882|1882|1880|1883.5|1882|1882|1880|1161
1629379970000|2021-08-19 13:32:50|||||||||185
1629380000000|2021-08-19 13:33:20|1882.5|1880.5|1882|1881|1883.5|1882|1882|1880.5|944
1629380010000|2021-08-19 13:33:30|1883||1883||1883||1882.5||273
1629380020000|2021-08-19 13:33:40|1882.5|1880.5|1881.5|1880.5|1882.5|1880.5|1881.5|1880.5|64
1629380030000|2021-08-19 13:33:50|1882||1882||1882||1882||0
1629380100000|2021-08-19 13:35:00|1881.5|1880|1882|1880.5|1882|1880.5|1880.5|1880|920
1629380160000|2021-08-19 13:36:00|1882.5|1881|1883|1882|1883.5|1882|1882|1881|564
1629380170000|2021-08-19 13:36:10|||||||||10
1629380180000|2021-08-19 13:36:20|1882.5||1883||1883.5||1882.5||787
1629380220000|2021-08-19 13:37:00|1882.5|1881|1882.5|1882|1883|1882|1882|1880.5|243
1629380230000|2021-08-19 13:37:10||1881.5||1881.5||1881.5||1881.5|216
1629380250000|2021-08-19 13:37:30|1883|1882|1884|1882.5|1884.5|1883|1883|1882|602
1629380260000|2021-08-19 13:37:40|1883.5|1882|1882|1881|1883.5|1882|1882|1881|919
1629380270000|2021-08-19 13:37:50|1881.5|1880.5|1881.5|1880.5|1882|1880.5|1881.5|1880.5|407
1629380280000|2021-08-19 13:38:00|1882|1881|1883.5|1882|1883.5|1882|1881.5|1881|430
1629380300000|2021-08-19 13:38:20|1884|1882.5|1884.5|1883.5|1884.5|1883.5|1884|1882.5|1092
1629380320000|2021-08-19 13:38:40|1884|1883|1883.5|1882|1884|1883|1883|1882|187
1629380370000|2021-08-19 13:39:30|1883||1883||1883||1883||0
1629380380000|2021-08-19 13:39:40|1882.5|1881|1882|1881|1882.5|1881|1882|1881|187
1629380390000|2021-08-19 13:39:50|1881.5|1880.5|1881.5|1880.5|1882|1881|1881.5|1880.5|138
1629380400000|2021-08-19 13:40:00|||||||||15
1629380420000|2021-08-19 13:40:20|1881|1880|1881|1880|1881|1880|1881|1880|224
1629380430000|2021-08-19 13:40:30|||||||||179
1629380450000|2021-08-19 13:40:50|1880.5|1879.5|1880.5|1879.5|1880.5|1880|1880|1879.5|1175
1629380470000|2021-08-19 13:41:10|1881|1880|1881.5|1880|1881.5|1880.5|1881|1879.5|1217
1629380500000|2021-08-19 13:41:40|||||||||920
1629380530000|2021-08-19 13:42:10|1882|1880.5|1883.5|1882|1884|1882.5|1882|1880|2059
1629380540000|2021-08-19 13:42:20|1883||1883||1883||1883||0
1629380560000|2021-08-19 13:42:40||1882.5||1882.5||1882.5||1882.5|0
1629380570000|2021-08-19 13:42:50||1882||1882||1882||1882|64
1629380580000|2021-08-19 13:43:00|1883.5||1883||1883.5||1883||156
1629380610000|2021-08-19 13:43:30|1882.5|1881.5|1882.5|1882|1883|1882|1882.5|1881.5|223
1629380630000|2021-08-19 13:43:50|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|337
1629380640000|2021-08-19 13:44:00|1883|1882|1883|1882|1883.5|1882.5|1883|1882|109
1629380690000|2021-08-19 13:44:50|||||||||1000
1629380700000|2021-08-19 13:45:00|1882.5|1881.5|1882.5|1882|1883|1882|1882.5|1881.5|647
1629380710000|2021-08-19 13:45:10|1883||1883||1883||1883||232
1629380720000|2021-08-19 13:45:20|||||||||32
1629380730000|2021-08-19 13:45:30|1883.5|1882.5|1883|1882.5|1883.5|1882.5|1883|1882.5|320
1629380740000|2021-08-19 13:45:40|1882.5|1882|1882|1881.5|1882.5|1882|1882|1881.5|227
1629380750000|2021-08-19 13:45:50|1882.5|1882|1883.5|1882|1883.5|1882|1882.5|1882|247
1629380780000|2021-08-19 13:46:20|1885|1882.5|1885|1883.5|1885|1883.5|1885|1882.5|1048
1629380790000|2021-08-19 13:46:30||1884||1884||1884||1884|396
1629380800000|2021-08-19 13:46:40|||||||||81
1629380820000|2021-08-19 13:47:00||1884.5||1884||1884.5||1884|97
1629380850000|2021-08-19 13:47:30|1884.5|1883.5|1884.5|1883.5|1885|1883.5|1884.5|1883.5|248
1629380870000|2021-08-19 13:47:50|1884||1884.5||1884.5||1884||789
1629380910000|2021-08-19 13:48:30|1884|1883|1884|1883.5|1884.5|1883.5|1884|1883|170
1629380920000|2021-08-19 13:48:40|||||||||1
1629380930000|2021-08-19 13:48:50||1883||1883||1883||1883|220
1629380950000|2021-08-19 13:49:10|1884.5|1883.5|1885|1884|1886|1884|1884|1883|890
1629380970000|2021-08-19 13:49:30|1884.5|1883.5|1884.5|1883.5|1885|1884|1884.5|1883.5|192
1629381030000|2021-08-19 13:50:30|1885|1884.5|1885|1884.5|1885|1884.5|1885|1884.5|1193
1629381040000|2021-08-19 13:50:40|1886|1884|1885|1884|1886|1884.5|1885|1884|168
1629381050000|2021-08-19 13:50:50|1885.5|1884.5|1886|1885|1886|1885|1885.5|1884.5|813
1629381070000|2021-08-19 13:51:10|1886.5|1885.5|1886.5|1886|1886.5|1886|1886.5|1885.5|67
1629381080000|2021-08-19 13:51:20|1887||1887.5||1887.5||1887||2
1629381100000|2021-08-19 13:51:40|1888|1886.5|1888.5|1887|1888.5|1887|1888|1886.5|99
1629381120000|2021-08-19 13:52:00|1887.5|1887.5|1888.5|1887|1888.5|1887.5|1887.5|1887|174
1629381130000|2021-08-19 13:52:10||1887.5||1887.5||1887.5||1887.5|0
1629381170000|2021-08-19 13:52:50|1888|1887|1886.5|1886|1888|1887|1886.5|1886|1774
1629381180000|2021-08-19 13:53:00|||||||||264
1629381190000|2021-08-19 13:53:10|1887|1886.5|1888.5|1887.5|1888.5|1887.5|1887|1886.5|185
1629381210000|2021-08-19 13:53:30|||||||||11
1629381230000|2021-08-19 13:53:50|||||||||239
1629381270000|2021-08-19 13:54:30|1890|1888|1888.5|1888|1890.5|1888.5|1888.5|1887.5|688
1629381300000|2021-08-19 13:55:00|1889|1888.5|1890.5|1888.5|1891|1889|1888.5|1888|443
1629381310000|2021-08-19 13:55:10|1890||1889.5||1890||1889.5||1000
1629381330000|2021-08-19 13:55:30|1889|1888|1887.5|1886.5|1889.5|1888.5|1887.5|1886.5|2320
1629381340000|2021-08-19 13:55:40|1887|1886|1885.5|1885|1887|1886|1885.5|1885|556
1629381350000|2021-08-19 13:55:50||1884.5||1884.5||1884.5||1884.5|9
1629381360000|2021-08-19 13:56:00|1885|1883.5|1884|1882.5|1885|1883.5|1884|1882.5|346
1629381370000|2021-08-19 13:56:10|1883.5||1883.5||1883.5||1883.5||0
1629381390000|2021-08-19 13:56:30|1884|1883|1885.5|1884|1886|1884|1884|1882.5|1240
1629381410000|2021-08-19 13:56:50||1884.5||1884.5||1884.5||1884.5|3
1629381420000|2021-08-19 13:57:00|1886|1885|1887|1886|1887|1886|1886|1884.5|501
1629381430000|2021-08-19 13:57:10||1886.5||1886||1886.5||1886|170
1629381440000|2021-08-19 13:57:20||1886.5||1886||1886.5||1886|40
1629381450000|2021-08-19 13:57:30|1886.5|1884.5|1884.5|1883.5|1886.5|1885.5|1884|1883.5|1301
1629381460000|2021-08-19 13:57:40|1885|1884|1884.5|1883.5|1885.5|1884|1884.5|1883.5|96
1629381470000|2021-08-19 13:57:50|1885.5|1884|1885.5|1884|1885.5|1884|1885.5|1884|231
1629381480000|2021-08-19 13:58:00|1885|1883.5|1884.5|1884|1885|1884|1884.5|1883.5|107
1629381490000|2021-08-19 13:58:10|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1884.5|1884.5|23
1629381500000|2021-08-19 13:58:20|||||||||186
1629381510000|2021-08-19 13:58:30|||||||||13
1629381560000|2021-08-19 13:59:20|1885|1885|1885|1884|1885.5|1885|1884.5|1884|468
1629381590000|2021-08-19 13:59:50|||||||||325
1629381600000|2021-08-19 14:00:00|1886|1884.5|1885.5|1884.5|1886|1885.5|1885|1884.5|702
1629381610000|2021-08-19 14:00:10|1886|1885|1887|1885.5|1887.5|1885.5|1885.5|1884.5|413
1629381620000|2021-08-19 14:00:20|1887.5|1886|1888.5|1887.5|1889|1887.5|1887.5|1886|896
1629381630000|2021-08-19 14:00:30|1888||1888.5||1889||1888||310
1629381640000|2021-08-19 14:00:40|1889|1888|1889|1888|1889|1888|1889|1888|147
1629381650000|2021-08-19 14:00:50|1889.5|1888.5|1891.5|1890|1892|1890|1889.5|1888.5|549
1629381670000|2021-08-19 14:01:10|||||||||31
1629381680000|2021-08-19 14:01:20|||||||||43
1629381690000|2021-08-19 14:01:30|1892|1890.5|1892|1890|1892.5|1891|1892|1890|225
1629381700000|2021-08-19 14:01:40|1891.5||1891.5||1891.5||1891.5||254
1629381720000|2021-08-19 14:02:00|1892|1890.5|1893.5|1892|1894|1892|1892|1890.5|543
1629381730000|2021-08-19 14:02:10|1894|1892.5|1895|1892.5|1895|1892.5|1894|1892.5|81
1629381740000|2021-08-19 14:02:20|1894.5||1894.5||1894.5||1894.5||0
1629381780000|2021-08-19 14:03:00|1894||1893.5||1894||1893.5||0
1629381800000|2021-08-19 14:03:20|1893|1892|1892|1891|1893.5|1892|1891.5|1890.5|2239
1629381810000|2021-08-19 14:03:30|1892.5||1892.5||1892.5||1892||188
1629381820000|2021-08-19 14:03:40|1893|1891.5|1893.5|1891.5|1893.5|1892.5|1892.5|1891|1185
1629381830000|2021-08-19 14:03:50|1893||1893||1893||1893||0
1629381840000|2021-08-19 14:04:00|1892.5|1891|1892.5|1891.5|1892.5|1891.5|1892.5|1891|0
1629381860000|2021-08-19 14:04:20|1893|1892|1894.5|1893|1895|1893.5|1893|1892|826
1629381870000|2021-08-19 14:04:30|1895.5|1893.5|1895.5|1893.5|1896|1894|1894|1893.5|630
1629381880000|2021-08-19 14:04:40|1895||1895||1895||1895||0
1629381890000|2021-08-19 14:04:50|1894.5|1894|1895|1893.5|1895|1894|1894.5|1893.5|187
1629381910000|2021-08-19 14:05:10|1894.5||1895||1895||1894.5||0
1629381920000|2021-08-19 14:05:20|1894.5||1894.5||1894.5||1894.5||0
1629381930000|2021-08-19 14:05:30|1894|1893|1894|1893|1894|1893|1894|1893|142
1629381950000|2021-08-19 14:05:50|||||||||83
1629381980000|2021-08-19 14:06:20|1893.5|1892.5|1893.5|1892|1894|1893|1893|1892|615
1629381990000|2021-08-19 14:06:30|1892.5|1891.5|1891|1890|1892.5|1891.5|1891|1890|265
1629382020000|2021-08-19 14:07:00|1890.5|1889.5|1890|1889.5|1891|1889.5|1889.5|1888.5|1767
1629382030000|2021-08-19 14:07:10||1889||1889||1889||1889|251
1629382040000|2021-08-19 14:07:20|1890.5|1889.5|1890.5|1889.5|1890.5|1890|1890.5|1889.5|366
1629382050000|2021-08-19 14:07:30|1891|1890|1891|1890.5|1891|1890.5|1891|1890|1710
1629382060000|2021-08-19 14:07:40|1892|1891|1892.5|1890.5|1892.5|1891|1892|1890.5|177
1629382070000|2021-08-19 14:07:50|1892||1891.5||1892||1891.5||0
1629382080000|2021-08-19 14:08:00||1891||1891||1891||1891|21
1629382090000|2021-08-19 14:08:10|1892.5|1890.5|1892.5|1891|1893.5|1892|1891.5|1890.5|841
1629382100000|2021-08-19 14:08:20|1892||1892||1892.5||1892||0
1629382110000|2021-08-19 14:08:30|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|706
1629382120000|2021-08-19 14:08:40|1890.5|1889.5|1889.5|1889|1891|1889.5|1889.5|1889|495
1629382130000|2021-08-19 14:08:50|1890|1889.5|1891|1890|1891.5|1890|1889.5|1889.5|838
1629382140000|2021-08-19 14:09:00||1890.5||1890||1890.5||1890|692
1629382150000|2021-08-19 14:09:10|1892|1890.5|1892.5|1890.5|1893|1891|1891|1890.5|109
1629382160000|2021-08-19 14:09:20|1891.5||1891.5||1891.5||1891.5||0
1629382170000|2021-08-19 14:09:30|||||||||251
1629382200000|2021-08-19 14:10:00|1892|1891|1892|1891|1892|1891.5|1891.5|1891|424
1629382240000|2021-08-19 14:10:40|1891.5|1890.5|1891.5|1890.5|1891.5|1891|1891|1890.5|511
1629382290000|2021-08-19 14:11:30|||||||||5
1629382300000|2021-08-19 14:11:40|1892|1891|1894|1892|1894|1892|1892|1891|633
1629382320000|2021-08-19 14:12:00|1894.5|1892.5|1895.5|1894.5|1896|1894.5|1894|1892.5|592
1629382380000|2021-08-19 14:13:00|1895||1895||1895||1895||0
1629382390000|2021-08-19 14:13:10|1894.5|1894|1895.5|1894|1896.5|1895|1894.5|1893.5|2753
1629382420000|2021-08-19 14:13:40|1895||1895||1895||1894.5||207
1629382430000|2021-08-19 14:13:50|1895.5|1895|1895.5|1894|1895.5|1895|1895|1894|1048
1629382440000|2021-08-19 14:14:00|1896|1894.5|1895|1894|1896|1895.5|1895|1894|800
1629382460000|2021-08-19 14:14:20|||||||||1000
1629382470000|2021-08-19 14:14:30|1895.5|1894.5|1895.5|1894|1896|1894.5|1895.5|1894|522
1629382500000|2021-08-19 14:15:00|1895|1893.5|1894.5|1893.5|1895|1894|1894|1893.5|932
1629382510000|2021-08-19 14:15:10|1894||1894||1894.5||1894||230
1629382530000|2021-08-19 14:15:30|1894.5||1894.5||1894.5||1894.5||747
1629382550000|2021-08-19 14:15:50|||||||||1
1629382560000|2021-08-19 14:16:00|1894|1893|1895|1893.5|1895|1894|1893|1892.5|2553
1629382570000|2021-08-19 14:16:10|1894.5|1894|1894.5|1893.5|1894.5|1894|1894.5|1893.5|30
1629382580000|2021-08-19 14:16:20|1895|1894|1895|1894|1895|1894|1894.5|1893.5|500
1629382590000|2021-08-19 14:16:30|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894|109
1629382610000|2021-08-19 14:16:50|1895|1894|1892|1890.5|1895.5|1894|1892|1890.5|5819
1629382680000|2021-08-19 14:18:00|1891.5|1891|1892|1890.5|1892|1891|1891.5|1890.5|24
1629382690000|2021-08-19 14:18:10|1891.5|1891|1891.5|1891|1892|1891.5|1891|1890.5|1636
1629382700000|2021-08-19 14:18:20||1890.5||1890.5||1890.5||1890.5|155
1629382720000|2021-08-19 14:18:40|1892|1891|1892|1891.5|1892.5|1891.5|1892|1890.5|1419
1629382730000|2021-08-19 14:18:50|1892.5||1892.5||1893||1892||683
1629382740000|2021-08-19 14:19:00|1893|1892|1893|1892|1893|1892|1892.5|1892|69
1629382750000|2021-08-19 14:19:10|1892.5||1892.5||1892.5||1892.5||0
1629382760000|2021-08-19 14:19:20|1893|1892.5|1892.5|1892|1893|1892.5|1892.5|1892|607
1629382770000|2021-08-19 14:19:30|1892|1891.5|1892.5|1891.5|1892.5|1891.5|1892|1891.5|1423
1629382800000|2021-08-19 14:20:00|||||||||206
1629382840000|2021-08-19 14:20:40|||||||||27
1629382850000|2021-08-19 14:20:50|||||||||209
1629382860000|2021-08-19 14:21:00|1892|1891|1890.5|1889|1892|1891|1889|1888|2974
1629382870000|2021-08-19 14:21:10|1890||1889.5||1890||1889.5||3
1629382880000|2021-08-19 14:21:20|1890||1890.5||1890.5||1890||298
1629382890000|2021-08-19 14:21:30|1891|1889.5|1892.5|1891|1893|1891|1890.5|1889.5|931
1629382930000|2021-08-19 14:22:10|1892|1891.5|1892|1891|1892|1892|1891.5|1891|1332
1629383010000|2021-08-19 14:23:30|||||||||67
1629383040000|2021-08-19 14:24:00|1891.5|1890.5|1891.5|1891|1891.5|1891|1891.5|1890.5|101
1629383050000|2021-08-19 14:24:10|1892|1891.5|1892.5|1891|1893|1891.5|1891.5|1891|890
1629383060000|2021-08-19 14:24:20||1891.5||1891.5||1891.5||1891.5|0
1629383070000|2021-08-19 14:24:30|1893|1892|1892.5|1891.5|1893|1892|1892.5|1891.5|783
1629383090000|2021-08-19 14:24:50|1893|1892|1893|1892|1893|1892|1893|1892|198
1629383110000|2021-08-19 14:25:10|1893.5|1892.5|1894.5|1893.5|1895|1893.5|1893.5|1892.5|2977
1629383120000|2021-08-19 14:25:20|1895.5|1894|1894.5|1893.5|1895.5|1894.5|1894.5|1893.5|438
1629383130000|2021-08-19 14:25:30|1895|1894.5|1896.5|1895|1897|1895|1895|1894.5|7
1629383150000|2021-08-19 14:25:50||1896||1895||1896||1895|1
1629383160000|2021-08-19 14:26:00||1895.5||1895||1895.5||1895|363
1629383170000|2021-08-19 14:26:10|1896|1896|1894.5|1893|1896|1896|1894.5|1893|2708
1629383200000|2021-08-19 14:26:40|1894||1894||1894||1894||1
1629383240000|2021-08-19 14:27:20|1894.5|1893.5|1894.5|1893.5|1895|1893.5|1894|1893.5|198
1629383280000|2021-08-19 14:28:00|||||||||321
1629383310000|2021-08-19 14:28:30|1894|1893|1894.5|1893.5|1894.5|1893.5|1894|1893|427
1629383330000|2021-08-19 14:28:50|1894||1894||1894||1894||219
1629383340000|2021-08-19 14:29:00|||||||||15
1629383350000|2021-08-19 14:29:10|1894.5|1893|1896|1895|1896.5|1895.5|1894.5|1893|1326
1629383360000|2021-08-19 14:29:20|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|292
1629383370000|2021-08-19 14:29:30|1895|1894|1895.5|1894.5|1895.5|1894.5|1895|1894|570
1629383380000|2021-08-19 14:29:40||1895||1895||1895||1895|0
1629383400000|2021-08-19 14:30:00|1896||1896||1896||1895.5||231
1629383410000|2021-08-19 14:30:10|1895.5||1896||1896||1895.5||24
1629383420000|2021-08-19 14:30:20|1895.5|1895.5|1898|1896.5|1898.5|1896.5|1895.5|1895.5|1197
1629383430000|2021-08-19 14:30:30|1898.5|1897|1899|1897.5|1899.5|1897.5|1898.5|1897|132
1629383450000|2021-08-19 14:30:50|1898|1897|1896.5|1895|1898|1897|1896|1895|2889
1629383460000|2021-08-19 14:31:00|1897||1896||1897||1896||175
1629383470000|2021-08-19 14:31:10|1895.5||1895.5||1895.5||1895.5||0
1629383480000|2021-08-19 14:31:20|1894.5|1894.5|1894.5|1893|1895|1894.5|1894|1892.5|1681
1629383490000|2021-08-19 14:31:30|1894|1892.5|1893.5|1892|1894|1892.5|1893.5|1891.5|169
1629383500000|2021-08-19 14:31:40|1893||1893||1893.5||1893||15
1629383510000|2021-08-19 14:31:50|1893.5|1892.5|1894|1892.5|1895|1893.5|1893|1892.5|970
1629383520000|2021-08-19 14:32:00|1894.5|1893.5|1894|1892.5|1895|1894|1894|1892|334
1629383530000|2021-08-19 14:32:10|1894.5|1893|1895|1893.5|1895|1894|1894.5|1893|113
1629383540000|2021-08-19 14:32:20||1894||1894||1894||1894|0
1629383550000|2021-08-19 14:32:30|||||||||638
1629383560000|2021-08-19 14:32:40|1894.5||1895||1895||1894.5||128
1629383580000|2021-08-19 14:33:00|||||||||559
1629383610000|2021-08-19 14:33:30|1894.5|1893.5|1893.5|1892.5|1894.5|1894|1893.5|1892|556
1629383670000|2021-08-19 14:34:30|1893|1892|1893.5|1892|1893.5|1892|1893|1892|84
1629383700000|2021-08-19 14:35:00|||||||||59
1629383710000|2021-08-19 14:35:10|1893|1892.5|1893|1892|1893.5|1892.5|1893|1892|187
1629383720000|2021-08-19 14:35:20|1893.5|1892.5|1894|1892.5|1895|1893|1893.5|1892.5|286
1629383750000|2021-08-19 14:35:50|1893.5||1893.5||1893.5||1893.5||0
1629383760000|2021-08-19 14:36:00|1893||1894||1894||1893||788
1629383770000|2021-08-19 14:36:10|1894.5|1893|1894.5|1893.5|1894.5|1893.5|1894|1893|779
1629383790000|2021-08-19 14:36:30||1894||1894||1894||1894|110
1629383800000|2021-08-19 14:36:40||1893.5||1893.5||1893.5||1893.5|1000
1629383810000|2021-08-19 14:36:50|1895.5|1894|1895|1894|1895.5|1894.5|1895|1894|213
1629383820000|2021-08-19 14:37:00|||||||||519
1629383840000|2021-08-19 14:37:20|||||||||145
1629383850000|2021-08-19 14:37:30|1894.5|1893.5|1894|1893|1895|1893.5|1893.5|1893|1662
1629383890000|2021-08-19 14:38:10|||||||||52
1629383910000|2021-08-19 14:38:30|1893.5|1893.5|1894|1893|1894.5|1893.5|1893.5|1893|1802
1629383930000|2021-08-19 14:38:50|1893.5||1893.5||1893.5||1893.5||1
1629383970000|2021-08-19 14:39:30|1894.5|1893.5|1896.5|1895|1896.5|1895|1894.5|1893.5|498
1629383980000|2021-08-19 14:39:40|||||||||16
1629384040000|2021-08-19 14:40:40||1895.5||1896||1896||1895.5|495
1629384050000|2021-08-19 14:40:50|1897||1897||1897||1897||61
1629384100000|2021-08-19 14:41:40||1896.5||1896.5||1896.5||1896|129
1629384110000|2021-08-19 14:41:50|1898||1898||1898.5||1897||251
1629384120000|2021-08-19 14:42:00|1897.5||1897.5||1897.5||1897.5||0
1629384130000|2021-08-19 14:42:10|1898|1897|1898|1897|1898|1897|1897.5|1896.5|1006
1629384140000|2021-08-19 14:42:20|1897.5|1896.5|1897|1895.5|1897.5|1896.5|1896|1895|2332
1629384150000|2021-08-19 14:42:30|1897.5|1896|1897.5|1896.5|1897.5|1896.5|1897|1896|183
1629384180000|2021-08-19 14:43:00|1897||1897||1897.5||1897||762
1629384190000|2021-08-19 14:43:10||1896||1896||1896||1896|273
1629384230000|2021-08-19 14:43:50|1897.5|1896.5|1897|1896|1897.5|1896.5|1897|1896|518
1629384240000|2021-08-19 14:44:00|1896.5|1895.5|1896.5|1895.5|1897|1895.5|1896|1895.5|1475
1629384280000|2021-08-19 14:44:40|1897|1896|1897|1896|1897|1896|1897|1896|243
1629384300000|2021-08-19 14:45:00|1896.5||1896.5||1897||1896.5||357
1629384310000|2021-08-19 14:45:10|1896|1895.5|1896.5|1896|1896.5|1896|1896|1895.5|290
1629384320000|2021-08-19 14:45:20|1897|1896.5|1897|1896|1897.5|1896.5|1897|1896|741
1629384330000|2021-08-19 14:45:30|1896.5||1896.5||1896.5||1896.5||192
1629384340000|2021-08-19 14:45:40|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|203
1629384370000|2021-08-19 14:46:10|||||||||204
1629384380000|2021-08-19 14:46:20|1897|1896|1897|1896|1897|1896.5|1896.5|1896|751
1629384390000|2021-08-19 14:46:30|||||||||353
1629384400000|2021-08-19 14:46:40|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|443
1629384410000|2021-08-19 14:46:50|1897|1896|1897|1896|1897|1896|1897|1896|282
1629384420000|2021-08-19 14:47:00|1896.5||1896.5||1896.5||1896.5||0
1629384430000|2021-08-19 14:47:10|||||||||75
1629384440000|2021-08-19 14:47:20|1896|1895.5|1896|1895|1896.5|1895.5|1896|1895|2804
1629384450000|2021-08-19 14:47:30|1895.5|1895.5|1896.5|1895.5|1896.5|1895.5|1895.5|1895.5|2026
1629384460000|2021-08-19 14:47:40|||||||||36
1629384480000|2021-08-19 14:48:00|1897|1896|1897.5|1896.5|1897.5|1896.5|1896.5|1895.5|169
1629384490000|2021-08-19 14:48:10|1898|1897|1899|1898|1899|1898|1898|1897|587
1629384500000|2021-08-19 14:48:20|||||||||67
1629384510000|2021-08-19 14:48:30|1899.5|1898.5|1899.5|1898.5|1900|1898.5|1899|1898|331
1629384540000|2021-08-19 14:49:00|||||||||103
1629384550000|2021-08-19 14:49:10|||||||||13
1629384570000|2021-08-19 14:49:30|1900|1899|1901.5|1900|1902|1900|1900|1899|2790
1629384590000|2021-08-19 14:49:50|1902|1900.5|1901.5|1900.5|1902|1901|1901.5|1900.5|529
1629384600000|2021-08-19 14:50:00|||||||||77
1629384610000|2021-08-19 14:50:10|||||||||600
1629384640000|2021-08-19 14:50:40|1901|1900|1901|1900|1901.5|1900.5|1900.5|1899.5|2505
1629384670000|2021-08-19 14:51:10|||||||||25
1629384700000|2021-08-19 14:51:40|1901.5|1900.5|1901.5|1900|1902|1900.5|1901|1900|369
1629384710000|2021-08-19 14:51:50||1900.5||1900.5||1900.5||1900.5|0
1629384740000|2021-08-19 14:52:20|1901|1900|1901.5|1900|1901.5|1900.5|1901|1900|241
1629384770000|2021-08-19 14:52:50|1900.5|1899.5|1898.5|1898|1901.5|1899.5|1898.5|1898|2930
1629384780000|2021-08-19 14:53:00|1898|1897.5|1898.5|1897|1898.5|1897.5|1898|1897|458
1629384800000|2021-08-19 14:53:20|||||||||14
1629384810000|2021-08-19 14:53:30|1898||1898||1898.5||1898||194
1629384820000|2021-08-19 14:53:40|1897.5|1896.5|1896.5|1895.5|1897.5|1896.5|1896.5|1895.5|2304
1629384860000|2021-08-19 14:54:20|||||||||351
1629384890000|2021-08-19 14:54:50|1896|1895|1896|1895|1896|1895|1896|1895|150
1629384910000|2021-08-19 14:55:10|1896.5|1895.5|1898|1896.5|1898|1896.5|1896|1895.5|1473
1629384920000|2021-08-19 14:55:20||1897||1897||1897||1897|115
1629384940000|2021-08-19 14:55:40|1898.5|1897.5|1898|1897.5|1898.5|1897.5|1898|1897.5|4
1629384950000|2021-08-19 14:55:50|1898.5|1898|1899.5|1898|1900|1898|1898.5|1898|168
1629384960000|2021-08-19 14:56:00|||||||||21
1629384970000|2021-08-19 14:56:10|||||||||550
1629384990000|2021-08-19 14:56:30|1899|1897.5|1897.5|1897|1899|1898|1897.5|1897|1425
1629385000000|2021-08-19 14:56:40|1898||1897.5||1898.5||1897.5||197
1629385030000|2021-08-19 14:57:10|1898.5|1897.5|1898|1897|1898.5|1897.5|1897.5|1897|714
1629385040000|2021-08-19 14:57:20|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898|1897.5|166
1629385060000|2021-08-19 14:57:40|1899|1898|1899.5|1898.5|1899.5|1898.5|1898.5|1898|872
1629385100000|2021-08-19 14:58:20|1899|1898|1898.5|1897.5|1899.5|1898|1898.5|1897.5|1476
1629385110000|2021-08-19 14:58:30|1898|1897|1897.5|1896.5|1898|1897|1897.5|1896.5|969
1629385140000|2021-08-19 14:59:00|||||||||9
1629385170000|2021-08-19 14:59:30|1897|1896|1897|1896|1897|1896|1897|1896|858
1629385180000|2021-08-19 14:59:40|||||||||3612
1629385200000|2021-08-19 15:00:00|1897.5|1896.5|1897.5|1896.5|1897.5|1897|1897.5|1896|1336
1629385230000|2021-08-19 15:00:30|||||||||80
1629385270000|2021-08-19 15:01:10|||||||||153
1629385300000|2021-08-19 15:01:40|||||||||137
1629385320000|2021-08-19 15:02:00|1898.5|1897|1897.5|1897|1898.5|1897|1897.5|1897|832
1629385330000|2021-08-19 15:02:10|1898|1897.5|1898.5|1897.5|1898.5|1897.5|1897.5|1897.5|179
1629385420000|2021-08-19 15:03:40|||||||||128
1629385460000|2021-08-19 15:04:20|||||||||84
1629385470000|2021-08-19 15:04:30|1898|1898|1898.5|1898|1898.5|1898|1898|1897.5|246
1629385480000|2021-08-19 15:04:40|1898|1897.5|1897|1896.5|1898|1897.5|1897|1896.5|4872
1629385490000|2021-08-19 15:04:50|1897.5|1897|1898.5|1897|1898.5|1897.5|1897|1897|998
1629385500000|2021-08-19 15:05:00|1897.5|1897.5|1898.5|1897.5|1898.5|1897.5|1897.5|1897.5|3
1629385530000|2021-08-19 15:05:30||1898||1898||1898||1898|0
1629385540000|2021-08-19 15:05:40|1899|1898.5|1899.5|1899|1899.5|1899|1899|1898.5|488
1629385560000|2021-08-19 15:06:00|1900|1899.5|1899|1898|1900|1899.5|1899|1898|1974
1629385570000|2021-08-19 15:06:10|1898.5|1897.5|1898|1897.5|1899|1897.5|1898|1897.5|436
1629385580000|2021-08-19 15:06:20|1898.5||1898.5||1898.5||1898.5||601
1629385590000|2021-08-19 15:06:30|1899|1898|1899|1898|1899|1898|1899|1898|135
1629385600000|2021-08-19 15:06:40|||||||||691
1629385620000|2021-08-19 15:07:00|||||||||80
1629385660000|2021-08-19 15:07:40|||||||||98
1629385710000|2021-08-19 15:08:30|||||||||202
1629385740000|2021-08-19 15:09:00|||||||||251
1629385770000|2021-08-19 15:09:30|||||||||82
1629385790000|2021-08-19 15:09:50|||||||||113
1629385800000|2021-08-19 15:10:00|1899.5|1898.5|1899|1898|1899.5|1898.5|1899|1898|2320
1629385810000|2021-08-19 15:10:10|1898.5|1897.5|1898|1897|1898.5|1897.5|1897.5|1896.5|3671
1629385820000|2021-08-19 15:10:20|||||||||102
1629385840000|2021-08-19 15:10:40|1898.5|1897.5|1898|1897.5|1898.5|1897.5|1898|1897|1321
1629385860000|2021-08-19 15:11:00|1897.5|1897|1898|1897|1898|1897|1897.5|1897|246
1629385900000|2021-08-19 15:11:40|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|697
1629385910000|2021-08-19 15:11:50||1898||1898.5||1898.5||1898|1047
1629385920000|2021-08-19 15:12:00|1899.5||1899.5||1899.5||1899.5||262
1629385950000|2021-08-19 15:12:30|1899|1898|1897|1896.5|1899|1898|1897|1896.5|1507
1629385960000|2021-08-19 15:12:40|1897.5|1896|1897.5|1896|1897.5|1896.5|1896.5|1895.5|3851
1629385970000|2021-08-19 15:12:50|1897||1897||1897||1897||0
1629385990000|2021-08-19 15:13:10|1897.5|1896.5|1898.5|1897.5|1898.5|1897.5|1897|1896.5|801
1629386040000|2021-08-19 15:14:00|1898|1897|1897.5|1897|1898.5|1897|1897.5|1897|879
1629386070000|2021-08-19 15:14:30|||||||||45
1629386100000|2021-08-19 15:15:00|1898.5|1897.5|1898.5|1898|1898.5|1898|1897.5|1897.5|351
1629386130000|2021-08-19 15:15:30|||||||||558
1629386150000|2021-08-19 15:15:50|1899|1898.5|1898.5|1898|1900|1898.5|1898.5|1897.5|3316
1629386160000|2021-08-19 15:16:00|1898|1897.5|1898|1897.5|1898.5|1897.5|1898|1897|1173
1629386210000|2021-08-19 15:16:50|1897.5|1897|1898|1897|1898|1897|1897.5|1897|573
1629386220000|2021-08-19 15:17:00|1897.5|1896.5|1897.5|1896.5|1898|1896.5|1897.5|1896.5|658
1629386230000|2021-08-19 15:17:10|1897||1897||1897||1897||0
1629386250000|2021-08-19 15:17:30|||||||||298
1629386260000|2021-08-19 15:17:40|1897.5|1897|1897|1896.5|1897.5|1897|1897|1896.5|1110
1629386270000|2021-08-19 15:17:50|1897.5|1897|1897.5|1897|1897.5|1897|1897.5|1897|330
1629386280000|2021-08-19 15:18:00|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|469
1629386290000|2021-08-19 15:18:10|||||||||81
1629386320000|2021-08-19 15:18:40|||||||||276
1629386340000|2021-08-19 15:19:00|||||||||376
1629386360000|2021-08-19 15:19:20|1898.5|1898|1898|1897.5|1898.5|1898|1898|1897.5|310
1629386370000|2021-08-19 15:19:30|1898.5|1898|1899.5|1898|1899.5|1898|1898.5|1898|19
1629386400000|2021-08-19 15:20:00||1898.5||1898.5||1898.5||1898.5|0
1629386410000|2021-08-19 15:20:10||1899||1899||1899||1898.5|1263
1629386420000|2021-08-19 15:20:20|||||||||345
1629386430000|2021-08-19 15:20:30|1900||1900||1900||1900||851
1629386440000|2021-08-19 15:20:40|||||||||10582
1629386460000|2021-08-19 15:21:00|1900.5|1899.5|1902|1900.5|1902|1900.5|1900.5|1899|411
1629386480000|2021-08-19 15:21:20|1902.5|1901|1903|1901.5|1903.5|1901.5|1902.5|1901|167
1629386500000|2021-08-19 15:21:40||1902||1902||1902||1902|0
1629386510000|2021-08-19 15:21:50|1902.5|1901.5|1902.5|1901.5|1903|1902|1902.5|1901.5|890
1629386520000|2021-08-19 15:22:00||1902||1902||1902||1901.5|491
1629386540000|2021-08-19 15:22:20|1903|1901.5|1902|1901|1903|1902|1901.5|1901|4263
1629386610000|2021-08-19 15:23:30|1901.5|1900.5|1901|1900.5|1902|1900.5|1901|1900.5|1055
1629386630000|2021-08-19 15:23:50|1901.5||1901||1901.5||1901||555
1629386640000|2021-08-19 15:24:00|1901.5|1901|1901.5|1901|1901.5|1901|1901|1901|207
1629386660000|2021-08-19 15:24:20|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|334
1629386670000|2021-08-19 15:24:30|||||||||536
1629386680000|2021-08-19 15:24:40|1902.5||1902.5||1903||1902.5||475
1629386690000|2021-08-19 15:24:50|||||||||119
1629386700000|2021-08-19 15:25:00|1902|1901|1899.5|1898.5|1902.5|1901|1899|1898.5|13735
1629386710000|2021-08-19 15:25:10|1899||1899.5||1899.5||1899||931
1629386720000|2021-08-19 15:25:20|1900|1899|1901|1899.5|1901|1899.5|1900|1899|1349
1629386730000|2021-08-19 15:25:30|1900.5|1899|1902.5|1901|1903|1902|1899.5|1899|2034
1629386740000|2021-08-19 15:25:40|||||||||689
1629386790000|2021-08-19 15:26:30|1902||1902||1902||1902||0
1629386820000|2021-08-19 15:27:00|||||||||122
1629386830000|2021-08-19 15:27:10|||||||||72
1629386850000|2021-08-19 15:27:30|1901.5||1902||1902||1901.5||156
1629386890000|2021-08-19 15:28:10|1901.5|1900.5|1900.5|1899.5|1902|1900.5|1900.5|1899.5|2982
1629386900000|2021-08-19 15:28:20|1900|1899|1899.5|1898.5|1900|1899|1899.5|1898|995
1629386910000|2021-08-19 15:28:30|||||||||56
1629386920000|2021-08-19 15:28:40|1900|1899|1900|1898.5|1900.5|1899|1900|1898.5|351
1629386930000|2021-08-19 15:28:50|1899.5|1899|1898|1896|1899.5|1899|1898|1896|568
1629386940000|2021-08-19 15:29:00|1898.5|1896.5|1898|1897.5|1899|1897.5|1898|1896.5|1219
1629386950000|2021-08-19 15:29:10|1898.5||1898||1898.5||1898||792
1629386960000|2021-08-19 15:29:20|1897.5|1897|1896.5|1895.5|1898|1897.5|1896|1895|4034
1629386970000|2021-08-19 15:29:30|1896|1895|1898|1896.5|1898|1896.5|1896|1895|1714
1629386980000|2021-08-19 15:29:40|||||||||206
1629386990000|2021-08-19 15:29:50|1897.5|1896|1898|1896|1898|1896|1897.5|1895.5|30
1629442820000|2021-08-20 07:00:20|1905.5|1900|1898.5|1893.5|1905.5|1900|1897.5|1893|1276
1629442830000|2021-08-20 07:00:30|||||||||101
1629442840000|2021-08-20 07:00:40|1898||1898||1898||1898||15
1629442860000|2021-08-20 07:01:00||1894||1894||1894||1894|0
1629442870000|2021-08-20 07:01:10|1898.5|1894.5|1906|1899|1906.5|1899|1898.5|1894|796
1629442880000|2021-08-20 07:01:20|1905.5|1899.5|1906.5|1901|1908.5|1902|1905|1898.5|0
1629442890000|2021-08-20 07:01:30|1907.5|1901.5|1908|1902.5|1909.5|1902.5|1907.5|1901.5|0
1629442900000|2021-08-20 07:01:40|1905|1902|1907.5|1902|1909.5|1902|1905|1902|201
1629442910000|2021-08-20 07:01:50|1907||1906.5||1907||1906.5||0
1629442940000|2021-08-20 07:02:20||1902.5||1902.5||1902.5||1902.5|400
1629442970000|2021-08-20 07:02:50|1907.5|1903|1908|1903|1908.5|1904.5|1906.5|1903|786
1629442980000|2021-08-20 07:03:00|||||||||263
1629443010000|2021-08-20 07:03:30|1907.5||1907||1907.5||1907||0
1629443030000|2021-08-20 07:03:50|1907.5||1907||1907.5||1907||70
1629443080000|2021-08-20 07:04:40|||||||||129
1629443100000|2021-08-20 07:05:00|1906|1902|1902.5|1898.5|1906|1902|1902.5|1898|638
1629443130000|2021-08-20 07:05:30||1898||1898||1898||1898|0
1629443150000|2021-08-20 07:05:50|1902||1900.5||1902||1900.5||0
1629443170000|2021-08-20 07:06:10|1900|1896.5|1900.5|1897.5|1900.5|1897.5|1899|1894|105
1629443180000|2021-08-20 07:06:20|1900|1897|1900|1895.5|1900|1897|1900|1895.5|0
1629443190000|2021-08-20 07:06:30||1896||1896||1896||1896|0
1629443220000|2021-08-20 07:07:00|1898|1896.5|1901.5|1898.5|1901.5|1898.5|1898|1896.5|458
1629443240000|2021-08-20 07:07:20|1903.5|1899|1905.5|1901|1906|1901.5|1903.5|1899|9
1629443250000|2021-08-20 07:07:30|1906|1901.5|1906|1901.5|1906|1901.5|1906|1901.5|0
1629443260000|2021-08-20 07:07:40|1905.5||1905.5||1905.5||1905.5||0
1629443310000|2021-08-20 07:08:30|1904|1902|1905|1902|1905|1902.5|1904|1902|5
1629443320000|2021-08-20 07:08:40|1905.5|1902.5|1906|1903.5|1908.5|1904|1905.5|1902.5|170
1629443380000|2021-08-20 07:09:40|1905.5|1904|1909|1906|1910|1906.5|1905.5|1904|473
1629443390000|2021-08-20 07:09:50|||||||||555
1629443400000|2021-08-20 07:10:00||1906.5||1907||1907||1906.5|0
1629443420000|2021-08-20 07:10:20||1907.5||1907.5||1907.5||1907.5|0
1629443430000|2021-08-20 07:10:30|1908.5|1908|1909|1907.5|1909|1908|1907.5|1905|1711
1629443440000|2021-08-20 07:10:40||1908||1908||1908||1908|5
1629443450000|2021-08-20 07:10:50|1910||1909||1910||1909||174
1629443460000|2021-08-20 07:11:00|1910||1910||1910||1910||112
1629443470000|2021-08-20 07:11:10|1911|1908.5|1913|1909.5|1913.5|1909.5|1911|1908.5|109
1629443480000|2021-08-20 07:11:20|1912.5||1911||1912.5||1911||0
1629443490000|2021-08-20 07:11:30|1911.5|1908.5|1910.5|1908.5|1911.5|1909.5|1910.5|1908.5|505
1629443500000|2021-08-20 07:11:40|1911.5|1909|1914.5|1911|1915|1911|1911.5|1909|192
1629443510000|2021-08-20 07:11:50|1914|1910|1913.5|1910|1914|1910.5|1913.5|1910|234
1629443520000|2021-08-20 07:12:00|1913||1913||1913||1913||0
1629443540000|2021-08-20 07:12:20|1912.5|1908.5|1912.5|1909|1912.5|1910|1910|1908.5|1887
1629443550000|2021-08-20 07:12:30|1913.5||1912.5||1913.5||1912.5||0
1629443560000|2021-08-20 07:12:40|1912|1909.5|1911.5|1908.5|1912.5|1909.5|1911.5|1908.5|166
1629443570000|2021-08-20 07:12:50||1909||1909||1909||1909|0
1629443660000|2021-08-20 07:14:20|1911||1911||1911||1911||2
1629443670000|2021-08-20 07:14:30|1910.5|1908.5|1910|1908|1910.5|1908.5|1910|1908|284
1629443680000|2021-08-20 07:14:40||1907.5||1908||1908||1907.5|72
1629443690000|2021-08-20 07:14:50|1910.5|1908.5|1914.5|1911.5|1914.5|1912.5|1910.5|1908.5|493
1629443700000|2021-08-20 07:15:00|1915|1912|1916|1912.5|1916|1912.5|1915|1912|167
1629443720000|2021-08-20 07:15:20|1916.5|1913|1918.5|1915|1919|1915|1916.5|1913|656
1629443730000|2021-08-20 07:15:30|1918|1916.5|1920|1917.5|1920|1917.5|1918|1916|571
1629443740000|2021-08-20 07:15:40|1920.5|1918|1921.5|1918.5|1922|1918.5|1920.5|1918|182
1629443770000|2021-08-20 07:16:10|1922|1919|1922|1919|1922|1919|1922|1919|150
1629443790000|2021-08-20 07:16:30|1921.5||1921.5||1921.5||1921.5||0
1629443810000|2021-08-20 07:16:50|1921|1918.5|1920|1917.5|1921|1918.5|1919|1917.5|1094
1629443840000|2021-08-20 07:17:20|1920.5|1918|1922|1920.5|1922|1920.5|1920.5|1918|1029
1629443860000|2021-08-20 07:17:40|1922.5|1921|1924|1921|1924.5|1921.5|1922.5|1920.5|681
1629443870000|2021-08-20 07:17:50|1923.5|1920.5|1923.5|1920.5|1924|1920.5|1923.5|1920.5|5168
1629443890000|2021-08-20 07:18:10|1924|1921.5|1924|1923|1924|1923|1924|1921.5|146
1629443900000|2021-08-20 07:18:20|||||||||3
1629443910000|2021-08-20 07:18:30|1923.5|1923.5|1922|1920.5|1923.5|1923.5|1921.5|1920.5|1517
1629443930000|2021-08-20 07:18:50|1921.5|1920|1921.5|1920|1921.5|1920|1921.5|1920|81
1629443940000|2021-08-20 07:19:00|1920.5|1919.5|1918.5|1915.5|1920.5|1919.5|1918.5|1915.5|100
1629444070000|2021-08-20 07:21:10|||||||||131
1629444080000|2021-08-20 07:21:20|||||||||14
1629444120000|2021-08-20 07:22:00|1919|1916|1920.5|1917|1920.5|1917|1919|1916|692
1629444130000|2021-08-20 07:22:10|1920||1920||1920||1920||0
1629444150000|2021-08-20 07:22:30|1919.5|1916.5|1915.5|1913|1919.5|1916.5|1915.5|1912.5|648
1629444160000|2021-08-20 07:22:40|1916|1914.5|1918.5|1915.5|1919|1915.5|1916|1914.5|543
1629444170000|2021-08-20 07:22:50|1919||1918||1919||1918||0
1629444180000|2021-08-20 07:23:00|1918.5||1918.5||1919||1918.5||0
1629444190000|2021-08-20 07:23:10|1918||1918||1918||1918||2
1629444200000|2021-08-20 07:23:20|1918.5|1917|1919.5|1917|1919.5|1917|1918.5|1917|117
1629444210000|2021-08-20 07:23:30||1917.5||1917.5||1917.5||1917.5|0
1629444220000|2021-08-20 07:23:40|1920|1918|1921.5|1920|1922|1920|1920|1918|1131
1629444230000|2021-08-20 07:23:50|1921|1919|1919|1917|1921|1920|1919|1916|815
1629444240000|2021-08-20 07:24:00|1919.5|1917.5|1921.5|1919|1922|1919.5|1919.5|1917.5|24507
1629444250000|2021-08-20 07:24:10|1921|1919.5|1921.5|1920|1921.5|1920|1921|1919.5|215
1629444260000|2021-08-20 07:24:20|1921|1919|1921|1919|1921|1919|1921|1919|527
1629444280000|2021-08-20 07:24:40|1920.5|1918|1920|1918|1920.5|1918|1920|1918|691
1629444300000|2021-08-20 07:25:00|1919.5|1917|1918.5|1917|1920|1918|1918.5|1917|553
1629444310000|2021-08-20 07:25:10|1919.5|1917.5|1919|1917|1919.5|1917.5|1919|1917|205
1629444320000|2021-08-20 07:25:20|1918.5|1916|1920.5|1917|1920.5|1918.5|1918|1915|1433
1629444330000|2021-08-20 07:25:30|1920|1917.5|1921|1918.5|1921.5|1918.5|1920|1917.5|0
1629444350000|2021-08-20 07:25:50|1920.5|1918|1921.5|1919|1921.5|1919|1920|1918|575
1629444360000|2021-08-20 07:26:00|1921|1918.5|1920.5|1918.5|1921|1918.5|1920|1918.5|424
1629444370000|2021-08-20 07:26:10|1921|1919|1921.5|1919|1921.5|1919|1921|1919|43
1629444400000|2021-08-20 07:26:40|1922|1919.5|1923|1920|1924.5|1922|1922|1919.5|4063
1629444420000|2021-08-20 07:27:00|1922.5|1919.5|1921|1919|1922.5|1919.5|1921|1919|547
1629444440000|2021-08-20 07:27:20|||||||||615
1629444450000|2021-08-20 07:27:30|1920.5|1918.5|1919.5|1918.5|1920.5|1919|1919|1916.5|1267
1629444460000|2021-08-20 07:27:40|1920.5||1920.5||1921||1920.5||365
1629444470000|2021-08-20 07:27:50|1920||1919.5||1920||1919.5||0
1629444490000|2021-08-20 07:28:10|||||||||567
1629444500000|2021-08-20 07:28:20|1918.5|1917.5|1919.5|1917.5|1919.5|1917.5|1918.5|1917.5|243
1629444510000|2021-08-20 07:28:30|1919||1919||1919||1919||547
1629444520000|2021-08-20 07:28:40|||||||||15
1629444530000|2021-08-20 07:28:50|1918.5|1917|1919|1917.5|1919|1917.5|1918|1917|378
1629444540000|2021-08-20 07:29:00|1919.5|1917|1919.5|1917.5|1919.5|1917.5|1919.5|1917|372
1629444550000|2021-08-20 07:29:10|||||||||66
1629444560000|2021-08-20 07:29:20|1919|1918|1920|1918|1920|1918|1919|1918|427
1629444600000|2021-08-20 07:30:00|1919.5|1917.5|1918.5|1918|1920|1918|1918.5|1917.5|593
1629444610000|2021-08-20 07:30:10|1918|1917|1917.5|1916|1918|1917|1917.5|1914.5|1008
1629444630000|2021-08-20 07:30:30|1917||1917||1917||1917||0
1629444640000|2021-08-20 07:30:40|1915|1915|1914.5|1913|1915|1915.5|1913.5|1913|2270
1629444650000|2021-08-20 07:30:50||1913.5||1913.5||1913.5||1913.5|0
1629444660000|2021-08-20 07:31:00||1913||1913||1913||1913|0
1629444680000|2021-08-20 07:31:20|1914||1914.5||1914.5||1914||175
1629444690000|2021-08-20 07:31:30|1914|1913.5|1914.5|1913|1914.5|1913.5|1914|1913|640
1629444720000|2021-08-20 07:32:00|||||||||135
1629444770000|2021-08-20 07:32:50|1915|1913.5|1915|1913.5|1915|1913.5|1914.5|1913|890
1629444780000|2021-08-20 07:33:00|1914.5|1913|1915|1913.5|1915|1913.5|1914.5|1913|251
1629444900000|2021-08-20 07:35:00|1914.5|1913|1914.5|1913.5|1914.5|1913.5|1913.5|1913|2332
1629444910000|2021-08-20 07:35:10|1915|1914|1914.5|1913.5|1915|1914|1914.5|1913.5|234
1629444940000|2021-08-20 07:35:40|1914|1913|1914|1912.5|1914.5|1913.5|1914|1912.5|90
1629444960000|2021-08-20 07:36:00|1913.5||1913.5||1914||1913||428
1629444990000|2021-08-20 07:36:30|1914|1913|1914.5|1912.5|1914.5|1913|1914|1912.5|183
1629445000000|2021-08-20 07:36:40|1914||1914||1914||1914||0
1629445010000|2021-08-20 07:36:50|1913.5||1914.5||1914.5||1913.5||72
1629445020000|2021-08-20 07:37:00|1914||1914||1914||1914||0
1629445040000|2021-08-20 07:37:20|1914.5||1914.5||1914.5||1914.5||0
1629445070000|2021-08-20 07:37:50|1914|1913|1914.5|1912.5|1914.5|1913|1914|1912.5|326
1629445080000|2021-08-20 07:38:00|1914||1914||1914||1914||611
1629445150000|2021-08-20 07:39:10|1913.5|1912|1914|1912|1914|1912|1912.5|1911.5|2046
1629445170000|2021-08-20 07:39:30||1912.5||1912.5||1912.5||1912.5|0
1629445190000|2021-08-20 07:39:50|1914.5|1913|1915|1913.5|1915|1914|1914.5|1913|996
1629445220000|2021-08-20 07:40:20|1914.5||1914.5||1914.5||1914.5||1162
1629445320000|2021-08-20 07:42:00|1915|1913|1914.5|1913.5|1915|1913.5|1914.5|1913|884
1629445340000|2021-08-20 07:42:20|1915|1914|1915|1914|1915|1914|1915|1914|465
1629445350000|2021-08-20 07:42:30|||||||||18
1629445400000|2021-08-20 07:43:20|1916|1914.5|1919|1917.5|1920|1919|1916|1914|9098
1629445410000|2021-08-20 07:43:30|1919.5|1918|1919.5|1917.5|1920.5|1918.5|1919.5|1917.5|2267
1629445420000|2021-08-20 07:43:40||1918||1918||1918.5||1918|193
1629445440000|2021-08-20 07:44:00|1919|1917.5|1914.5|1912.5|1919|1918|1914.5|1912.5|2563
1629445500000|2021-08-20 07:45:00||1913||1913||1913.5||1913|360
1629445510000|2021-08-20 07:45:10|1914|1912.5|1916.5|1914.5|1916.5|1914.5|1913.5|1912.5|1356
1629445620000|2021-08-20 07:47:00|1917|1915.5|1916.5|1916|1917.5|1916.5|1916.5|1915.5|1381
1629445630000|2021-08-20 07:47:10|||||||||557
1629445640000|2021-08-20 07:47:20|1916|1915.5|1915|1913|1916.5|1915.5|1915|1913|1153
1629445660000|2021-08-20 07:47:40|1914.5||1914.5||1914.5||1914.5||334
1629445690000|2021-08-20 07:48:10||1913.5||1913.5||1913.5||1913.5|270
1629445700000|2021-08-20 07:48:20|1914|1913|1913|1912|1914.5|1913|1913|1911.5|2900
1629445710000|2021-08-20 07:48:30|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|0
1629445730000|2021-08-20 07:48:50|1912|1911|1910|1908|1912|1911|1910|1908|771
1629445740000|2021-08-20 07:49:00|1910.5|1908.5|1910.5|1909|1910.5|1909|1910.5|1908.5|1248
1629445750000|2021-08-20 07:49:10|1911|1909.5|1912.5|1910|1913.5|1911|1910.5|1909.5|372
1629445760000|2021-08-20 07:49:20|1913|1910.5|1912.5|1910.5|1913|1911|1912.5|1910.5|6
1629445770000|2021-08-20 07:49:30||1911||1911||1911||1911|81
1629445780000|2021-08-20 07:49:40||1911.5||1911.5||1911.5||1911.5|0
1629445790000|2021-08-20 07:49:50|1912|1911|1911.5|1910|1912|1911|1911.5|1910|147
1629445800000|2021-08-20 07:50:00|1911|1909.5|1910|1909|1911|1909.5|1910|1909|449
1629445820000|2021-08-20 07:50:20|1911|1909.5|1911.5|1909.5|1912|1909.5|1910|1909|286
1629445840000|2021-08-20 07:50:40||1910||1910||1910||1910|17
1629445850000|2021-08-20 07:50:50|1912|1910.5|1912.5|1911.5|1912.5|1911.5|1912|1910.5|74
1629445880000|2021-08-20 07:51:20|1912|1910.5|1911.5|1910.5|1912|1910.5|1911.5|1910.5|658
1629445900000|2021-08-20 07:51:40|1911|1910|1911|1909.5|1911.5|1910|1911|1909|115
1629445920000|2021-08-20 07:52:00|1910.5||1910.5||1911||1910.5||1
1629445940000|2021-08-20 07:52:20|1910|1908.5|1909.5|1908|1910|1909.5|1909.5|1908|145
1629445950000|2021-08-20 07:52:30||1908.5||1908||1908.5||1908|258
1629446000000|2021-08-20 07:53:20|1910|1908.5|1911.5|1910|1911.5|1910|1910|1908.5|989
1629446010000|2021-08-20 07:53:30|||||||||242
1629446020000|2021-08-20 07:53:40|||||||||881
1629446030000|2021-08-20 07:53:50|1911||1911.5||1911.5||1911||114
1629446080000|2021-08-20 07:54:40|||||||||25
1629446100000|2021-08-20 07:55:00||1909.5||1910||1910||1909.5|0
1629446110000|2021-08-20 07:55:10|1911|1910.5|1912|1910|1912.5|1911|1911|1910|272
1629446120000|2021-08-20 07:55:20||1910.5||1910.5||1910.5||1910.5|0
1629446180000|2021-08-20 07:56:20|1911.5||1912||1912||1911.5||0
1629446210000|2021-08-20 07:56:50|1912.5|1911|1913.5|1912.5|1914.5|1912.5|1912.5|1911|684
1629446240000|2021-08-20 07:57:20|1914|1912|1915.5|1913.5|1916|1913.5|1914|1912|121
1629446250000|2021-08-20 07:57:30|||||||||52
1629446300000|2021-08-20 07:58:20|||||||||66
1629446330000|2021-08-20 07:58:50|||||||||25
1629446350000|2021-08-20 07:59:10|1915||1914.5||1915||1914.5||105
1629446360000|2021-08-20 07:59:20|1915||1915||1915.5||1915||0
1629446370000|2021-08-20 07:59:30|1914.5||1915||1915||1914.5||0
1629446400000|2021-08-20 08:00:00|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1914|0
1629446410000|2021-08-20 08:00:10||1913.5||1914||1914||1913.5|0
1629446430000|2021-08-20 08:00:30||1913.5||1913.5||1913.5||1913.5|0
1629446450000|2021-08-20 08:00:50||1914||1914||1914||1914|0
1629446540000|2021-08-20 08:02:20|1915|1913.5|1915.5|1913|1915.5|1913.5|1914|1912.5|557
1629446600000|2021-08-20 08:03:20|1916.5|1913.5|1915.5|1914.5|1917|1915|1915.5|1913.5|1213
1629446610000|2021-08-20 08:03:30|1915|1913.5|1915|1913.5|1915|1914|1914.5|1913|430
1629446620000|2021-08-20 08:03:40||1913||1913||1913||1913|0
1629446630000|2021-08-20 08:03:50|1915.5|1913.5|1917.5|1915.5|1917.5|1915.5|1915.5|1913.5|5103
1629446640000|2021-08-20 08:04:00|||||||||2
1629446650000|2021-08-20 08:04:10|1918|1916|1919|1917.5|1920|1917.5|1918|1916|148
1629446660000|2021-08-20 08:04:20|1918.5|1916.5|1917.5|1915|1918.5|1916.5|1916.5|1915|759
1629446670000|2021-08-20 08:04:30|1917||1917||1917||1917||165
1629446690000|2021-08-20 08:04:50|||||||||8
1629446700000|2021-08-20 08:05:00|1916.5|1914.5|1916|1914.5|1916.5|1914.5|1915|1914|2657
1629446720000|2021-08-20 08:05:20||1914||1914||1914||1914|0
1629446750000|2021-08-20 08:05:50|||||||||8
1629446760000|2021-08-20 08:06:00||1915||1915||1915||1915|3892
1629446770000|2021-08-20 08:06:10|1917|1915.5|1917|1916|1917|1916|1917|1915|776
1629446780000|2021-08-20 08:06:20|||||||||103
1629446790000|2021-08-20 08:06:30|1916.5|1915.5|1917|1915.5|1917|1915.5|1916.5|1915.5|160
1629446800000|2021-08-20 08:06:40|||||||||8
1629446820000|2021-08-20 08:07:00|1916.5||1917||1917||1916.5||0
1629446850000|2021-08-20 08:07:30||1916||1916||1916||1916|21
1629446870000|2021-08-20 08:07:50|||||||||125
1629446880000|2021-08-20 08:08:00|||||||||61
1629446890000|2021-08-20 08:08:10|1918|1916.5|1918|1916.5|1918.5|1916.5|1918|1916.5|131
1629446910000|2021-08-20 08:08:30|1917.5|1916|1916.5|1915.5|1917.5|1916|1916.5|1915.5|704
1629446920000|2021-08-20 08:08:40|1916|1915|1918|1916|1918|1916|1916|1915|919
1629446940000|2021-08-20 08:09:00|1917.5|1915.5|1916.5|1915|1917.5|1916|1916.5|1915|380
1629446950000|2021-08-20 08:09:10|1917|1915.5|1918|1916.5|1918|1917|1917|1915.5|610
1629446960000|2021-08-20 08:09:20|1919|1917|1919.5|1917.5|1919.5|1917.5|1919|1916.5|309
1629446990000|2021-08-20 08:09:50|||||||||101
1629447010000|2021-08-20 08:10:10||1918||1918||1918||1918|0
1629447030000|2021-08-20 08:10:30|||||||||354
1629447040000|2021-08-20 08:10:40|1920|1918.5|1920|1918|1920|1918.5|1920|1918|459
1629447050000|2021-08-20 08:10:50|1920.5|1918.5|1921.5|1919.5|1921.5|1919.5|1920.5|1918.5|332
1629447060000|2021-08-20 08:11:00|1922|1920|1923.5|1921|1923.5|1921|1922|1920|111
1629447070000|2021-08-20 08:11:10|1923||1923||1923||1923||0
1629447110000|2021-08-20 08:11:50||1921.5||1921.5||1921.5||1921.5|250
1629447140000|2021-08-20 08:12:20|1922.5||1923||1923||1922.5||0
1629447190000|2021-08-20 08:13:10|1922.5|1921|1921|1919.5|1922.5|1921|1921|1919.5|1048
1629447200000|2021-08-20 08:13:20|1921.5|1920|1921.5|1920|1922.5|1920|1921.5|1920|0
1629447230000|2021-08-20 08:13:50|||||||||527
1629447240000|2021-08-20 08:14:00|1921|1919.5|1921|1918.5|1921|1919.5|1921|1918.5|429
1629447290000|2021-08-20 08:14:50|1920|1918|1919.5|1918.5|1920|1918.5|1918.5|1917.5|965
1629447300000|2021-08-20 08:15:00|1920|1919|1921|1919.5|1921|1919.5|1920|1919|117
1629447320000|2021-08-20 08:15:20|||||||||103
1629447360000|2021-08-20 08:16:00|||||||||275
1629447380000|2021-08-20 08:16:20|1920.5||1920.5||1920.5||1920.5||0
1629447440000|2021-08-20 08:17:20|1920||1920||1920||1920||8
1629447450000|2021-08-20 08:17:30||1918.5||1918.5||1918.5||1918.5|10
1629447460000|2021-08-20 08:17:40|||||||||2
1629447480000|2021-08-20 08:18:00|1919.5||1919.5||1919.5||1919.5||0
1629447500000|2021-08-20 08:18:20|||||||||100
1629447510000|2021-08-20 08:18:30|||||||||40
1629447520000|2021-08-20 08:18:40|||||||||122
1629447530000|2021-08-20 08:18:50|||||||||49
1629447590000|2021-08-20 08:19:50|||||||||96
1629447610000|2021-08-20 08:20:10|1920|1919|1923|1921|1923|1921.5|1920|1918.5|2591
1629447630000|2021-08-20 08:20:30|1922.5|1919.5|1921|1919.5|1922.5|1919.5|1921|1919.5|91
1629447650000|2021-08-20 08:20:50||1920||1919.5||1920||1919.5|244
1629447680000|2021-08-20 08:21:20|1921.5|1920|1922.5|1920.5|1922.5|1920.5|1921.5|1920|249
1629447710000|2021-08-20 08:21:50|1922||1922||1922||1922||0
1629447810000|2021-08-20 08:23:30|1921.5|1920|1920.5|1919.5|1921.5|1920|1920.5|1919.5|588
1629447830000|2021-08-20 08:23:50|1920|1918.5|1919.5|1918.5|1920|1919.5|1919.5|1918.5|448
1629447840000|2021-08-20 08:24:00|1919|1918|1919|1917.5|1919|1918|1919|1917.5|7
1629447850000|2021-08-20 08:24:10|1918.5||1919||1919||1918.5||375
1629447880000|2021-08-20 08:24:40|||||||||1429
1629447900000|2021-08-20 08:25:00|1918.5|1916.5|1917.5|1916.5|1918.5|1916.5|1917.5|1916.5|73
1629447910000|2021-08-20 08:25:10|1917|1915.5|1917|1915.5|1917|1915.5|1916|1915.5|97
1629447930000|2021-08-20 08:25:30||1916||1915.5||1916||1915.5|0
1629447940000|2021-08-20 08:25:40||1916||1916||1916||1916|0
1629447950000|2021-08-20 08:25:50|1918|1916.5|1918.5|1917|1919|1917|1917|1916|659
1629447960000|2021-08-20 08:26:00|1918||1918||1918||1918||0
1629448030000|2021-08-20 08:27:10|1918.5|1917.5|1919|1917.5|1919|1918|1918.5|1917.5|129
1629448040000|2021-08-20 08:27:20||1917||1917.5||1917.5||1917|0
1629448110000|2021-08-20 08:28:30|1919.5|1918|1919|1918.5|1919.5|1919|1919|1918|2311
1629448120000|2021-08-20 08:28:40|1920|1919|1921|1919|1921|1919|1919|1918.5|360
1629448140000|2021-08-20 08:29:00|1920.5|1918.5|1918.5|1917.5|1920.5|1918.5|1918.5|1917.5|1324
1629448150000|2021-08-20 08:29:10|1918|1917|1918|1916.5|1918|1917|1918|1916|396
1629448170000|2021-08-20 08:29:30|1919|1917|1919|1917.5|1919.5|1917.5|1918.5|1917|0
1629448190000|2021-08-20 08:29:50|1918.5||1918.5||1918.5||1918.5||95
1629448200000|2021-08-20 08:30:00|1918|1917|1917.5|1916.5|1918|1917|1917|1916|689
1629448220000|2021-08-20 08:30:20|1918.5|1917|1918.5|1917|1918.5|1917.5|1917.5|1917|489
1629448230000|2021-08-20 08:30:30|1919|1917.5|1919|1917.5|1919.5|1917.5|1919|1917|0
1629448250000|2021-08-20 08:30:50||1918||1918||1918||1918|0
1629448440000|2021-08-20 08:34:00|1918.5|1917.5|1918|1917|1918.5|1917.5|1918|1916.5|266
1629448500000|2021-08-20 08:35:00|1917.5|1916.5|1918.5|1917.5|1918.5|1917.5|1917|1916.5|1340
1629448560000|2021-08-20 08:36:00|1918|1917|1917.5|1916.5|1918|1917|1917.5|1916.5|75
1629448590000|2021-08-20 08:36:30|1917|1916|1916.5|1915|1917|1916|1915.5|1914.5|996
1629448600000|2021-08-20 08:36:40|1916||1916||1916||1916||0
1629448610000|2021-08-20 08:36:50|1915.5|1914.5|1916|1914.5|1916|1914.5|1915.5|1914.5|87
1629448690000|2021-08-20 08:38:10|1915.5|1914|1916|1914.5|1916|1914.5|1914.5|1913|3476
1629448720000|2021-08-20 08:38:40|1916.5|1915|1917|1915.5|1917|1916|1916.5|1914.5|1575
1629448730000|2021-08-20 08:38:50|1917.5|1916|1919|1917.5|1921|1919|1917|1915.5|3410
1629448740000|2021-08-20 08:39:00|1918|1917|1917.5|1916.5|1918|1917|1917.5|1916|273
1629448790000|2021-08-20 08:39:50|||||||||94
1629448800000|2021-08-20 08:40:00|1918|1917|1918|1917|1918|1917|1918|1917|307
1629448820000|2021-08-20 08:40:20|1919|1917.5|1920.5|1918.5|1920.5|1918.5|1919|1917.5|257
1629448920000|2021-08-20 08:42:00||1919||1919||1919||1918.5|0
1629448950000|2021-08-20 08:42:30|1920|1918.5|1919|1918|1920|1918.5|1919|1918|713
1629448970000|2021-08-20 08:42:50|1920|1918.5|1920.5|1919|1920.5|1919|1919|1918.5|720
1629448980000|2021-08-20 08:43:00||1919.5||1919.5||1919.5||1919.5|0
1629449000000|2021-08-20 08:43:20||1920||1920||1920||1920|894
1629449010000|2021-08-20 08:43:30|||||||||100
1629449020000|2021-08-20 08:43:40|1921.5|1919.5|1920|1919.5|1921.5|1919.5|1920|1919.5|491
1629449040000|2021-08-20 08:44:00|1921|1920|1922|1920|1922|1920|1920|1920|148
1629449060000|2021-08-20 08:44:20||1920.5||1920.5||1921||1920.5|0
1629449120000|2021-08-20 08:45:20|1922.5|1921|1923|1922|1923|1922|1922.5|1921|188
1629449130000|2021-08-20 08:45:30||1921.5||1921.5||1921.5||1921.5|100
1629449170000|2021-08-20 08:46:10|1922.5||1922.5||1922.5||1922.5||5
1629449210000|2021-08-20 08:46:50|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|64
1629449270000|2021-08-20 08:47:50|1921.5|1920|1921|1920|1921.5|1920|1921|1920|162
1629449300000|2021-08-20 08:48:20|||||||||112
1629449310000|2021-08-20 08:48:30|||||||||29
1629449330000|2021-08-20 08:48:50|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|429
1629449350000|2021-08-20 08:49:10|||||||||20
1629449390000|2021-08-20 08:49:50|||||||||90
1629449410000|2021-08-20 08:50:10|||||||||1941
1629449420000|2021-08-20 08:50:20|1921|1920|1921|1920.5|1921|1920.5|1921|1920|631
1629449430000|2021-08-20 08:50:30||1920||1919.5||1920||1919.5|209
1629449440000|2021-08-20 08:50:40||1920||1919.5||1920||1919.5|0
1629449470000|2021-08-20 08:51:10||1920||1919.5||1920||1919.5|0
1629449480000|2021-08-20 08:51:20|1920.5|1920|1921|1919.5|1921|1920|1920.5|1919.5|258
1629449500000|2021-08-20 08:51:40|||||||||30
1629449510000|2021-08-20 08:51:50||1920||1920||1920||1920|0
1629449520000|2021-08-20 08:52:00|1921.5|1920.5|1922|1921|1922.5|1921|1921.5|1920|658
1629449530000|2021-08-20 08:52:10||1920.5||1920||1920.5||1920|0
1629449540000|2021-08-20 08:52:20|1921.5||1921||1921.5||1921||0
1629449560000|2021-08-20 08:52:40|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|125
1629449590000|2021-08-20 08:53:10|||||||||223
1629449660000|2021-08-20 08:54:20|1921|1920|1921|1920|1921|1920|1920.5|1919.5|146
1629449670000|2021-08-20 08:54:30||1919.5||1919.5||1919.5||1919.5|0
1629449690000|2021-08-20 08:54:50||1920||1919.5||1920||1919.5|101
1629449710000|2021-08-20 08:55:10|1920.5|1919|1919.5|1918.5|1920.5|1919|1919.5|1917.5|693
1629449720000|2021-08-20 08:55:20|1920.5|1919|1920|1918.5|1920.5|1919|1920|1918.5|114
1629449740000|2021-08-20 08:55:40|1920.5|1919|1921|1919.5|1921|1920|1920.5|1919|371
1629449760000|2021-08-20 08:56:00|1920.5|1920|1920.5|1920|1922|1920.5|1920.5|1920|512
1629449770000|2021-08-20 08:56:10||1919.5||1919.5||1919.5||1919.5|98
1629449820000|2021-08-20 08:57:00||1920||1919.5||1920||1919.5|122
1629449850000|2021-08-20 08:57:30||1920||1919.5||1920||1919.5|0
1629449960000|2021-08-20 08:59:20|1920|1919|1920|1918.5|1920|1919|1920|1918.5|279
1629449980000|2021-08-20 08:59:40|1919.5|1918|1919|1917.5|1919.5|1918|1919|1917.5|119
1629449990000|2021-08-20 08:59:50|||||||||52
1629450040000|2021-08-20 09:00:40||1918||1918||1918||1918|0
1629450050000|2021-08-20 09:00:50|1920|1918.5|1920.5|1919|1920.5|1919.5|1919|1918.5|1064
1629450060000|2021-08-20 09:01:00|||||||||1
1629450070000|2021-08-20 09:01:10|1921.5|1919.5|1922.5|1920.5|1922.5|1920.5|1921|1919.5|348
1629450080000|2021-08-20 09:01:20||1921||1921||1921||1921|0
1629450090000|2021-08-20 09:01:30|1922||1922||1922||1922||0
1629450100000|2021-08-20 09:01:40|1921.5|1920.5|1921|1920|1922|1920.5|1921|1919.5|25
1629450110000|2021-08-20 09:01:50|1920.5|1919.5|1920|1919|1920.5|1919.5|1920|1919|102
1629450130000|2021-08-20 09:02:10|1919.5|1918.5|1920|1919|1920|1919|1919|1918|70
1629450140000|2021-08-20 09:02:20|||||||||9
1629450180000|2021-08-20 09:03:00|1919.5|1918.5|1920|1918.5|1920|1918.5|1919.5|1918.5|31
1629450190000|2021-08-20 09:03:10|1919.5||1919.5||1919.5||1919.5||0
1629450220000|2021-08-20 09:03:40|1919|1918|1919|1918|1919|1918|1919|1918|109
1629450230000|2021-08-20 09:03:50|||||||||5
1629450310000|2021-08-20 09:05:10|1919.5|1918.5|1921.5|1920|1922|1920|1919.5|1918.5|1302
1629450340000|2021-08-20 09:05:40||1920.5||1920||1920.5||1920|89
1629450350000|2021-08-20 09:05:50|1921|1919.5|1920.5|1919|1921|1919.5|1920.5|1919|151
1629450360000|2021-08-20 09:06:00|||||||||125
1629450370000|2021-08-20 09:06:10||1919.5||1919||1919.5||1919|0
1629450400000|2021-08-20 09:06:40||1919.5||1919.5||1919.5||1919.5|0
1629450420000|2021-08-20 09:07:00|||||||||1
1629450440000|2021-08-20 09:07:20|1921|1920|1921.5|1920|1922|1921|1920.5|1919.5|691
1629450450000|2021-08-20 09:07:30|1921||1921||1921||1921||0
1629450480000|2021-08-20 09:08:00|||||||||5
1629450510000|2021-08-20 09:08:30|||||||||130
1629450520000|2021-08-20 09:08:40|||||||||12
1629450540000|2021-08-20 09:09:00|1920.5|1920.5|1920|1919|1920.5|1920.5|1919.5|1919|1143
1629450590000|2021-08-20 09:09:50|||||||||308
1629450910000|2021-08-20 09:15:10|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918|651
1629450920000|2021-08-20 09:15:20|1919|1918|1917.5|1917|1919.5|1918|1916.5|1916|22012
1629450930000|2021-08-20 09:15:30|1916.5|1916.5|1917|1916|1917|1916.5|1916.5|1915|6034
1629450940000|2021-08-20 09:15:40|1916.5|1915|1917|1916|1917|1916.5|1916.5|1915|12267
1629450950000|2021-08-20 09:15:50|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917|1916|1283
1629450960000|2021-08-20 09:16:00|||||||||597
1629450990000|2021-08-20 09:16:30|||||||||154
1629451000000|2021-08-20 09:16:40|1917|1916|1916.5|1915|1917|1916|1916.5|1915|274
1629451040000|2021-08-20 09:17:20||1915.5||1915.5||1915.5||1915.5|550
1629451110000|2021-08-20 09:18:30||1915||1915.5||1915.5||1915|2
1629451180000|2021-08-20 09:19:40|1917|1916|1918|1916.5|1918.5|1917|1917|1915.5|2568
1629451190000|2021-08-20 09:19:50|1917.5||1917.5||1917.5||1917.5||0
1629451210000|2021-08-20 09:20:10|||||||||25
1629451220000|2021-08-20 09:20:20|||||||||100
1629451230000|2021-08-20 09:20:30|1917|1916|1916.5|1915.5|1917.5|1916|1916.5|1915.5|258
1629451240000|2021-08-20 09:20:40|||||||||85
1629451290000|2021-08-20 09:21:30|1916|1915|1916|1915|1916|1915|1916|1915|312
1629451310000|2021-08-20 09:21:50|1916.5|1915.5|1917|1916|1917|1916|1916.5|1915|1039
1629451340000|2021-08-20 09:22:20||1915.5||1916||1916||1915.5|0
1629451450000|2021-08-20 09:24:10|1917|1915.5|1917|1915.5|1917|1915.5|1917|1915.5|5
1629451460000|2021-08-20 09:24:20|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|0
1629451490000|2021-08-20 09:24:50|1916|1914.5|1916.5|1915|1916.5|1915|1916|1914.5|10
1629451520000|2021-08-20 09:25:20|1916|1914.5|1917|1915|1917|1915|1916|1914.5|0
1629451530000|2021-08-20 09:25:30|1916|1914.5|1916|1914.5|1916.5|1915|1916|1914.5|0
1629451540000|2021-08-20 09:25:40|1916.5|1915|1916|1914.5|1916.5|1915|1916|1914.5|0
1629451550000|2021-08-20 09:25:50|1916.5|1915|1917|1915.5|1917|1915.5|1916.5|1915|9
1629451560000|2021-08-20 09:26:00|1916.5|1916|1917|1915|1917|1916|1916.5|1914.5|200
1629451570000|2021-08-20 09:26:10|1916.5|1914.5|1916.5|1914.5|1916.5|1914.5|1916.5|1914.5|0
1629451610000|2021-08-20 09:26:50|1917|1915|1917|1915.5|1917|1915.5|1917|1915|0
1629451620000|2021-08-20 09:27:00|1916.5|1915|1916.5|1915|1917|1915.5|1916.5|1914.5|0
1629451630000|2021-08-20 09:27:10|1917|1915.5|1917|1915|1917|1915.5|1916.5|1914.5|0
1629451640000|2021-08-20 09:27:20|1916.5|1914.5|1917|1915.5|1917|1915.5|1916.5|1914.5|0
1629451650000|2021-08-20 09:27:30|1916.5|1915|1916.5|1915|1916.5|1915|1916.5|1915|0
1629451660000|2021-08-20 09:27:40|1917|1915.5|1917|1915.5|1917|1915.5|1917|1915.5|0
1629451730000|2021-08-20 09:28:50|1916.5|1915|1916.5|1915|1916.5|1915|1916.5|1915|0
1629451740000|2021-08-20 09:29:00|1917|1915.5|1916.5|1915|1917|1915.5|1916.5|1915|0
1629451760000|2021-08-20 09:29:20|1917|1915.5|1917|1915.5|1917|1915.5|1916.5|1915|0
1629451770000|2021-08-20 09:29:30|1916.5|1915|1916.5|1915|1917|1915|1916.5|1914.5|0
1629451800000|2021-08-20 09:30:00|1916|1914.5|1916|1915|1916|1915|1915.5|1914.5|249
1629451810000|2021-08-20 09:30:10|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|242
1629451820000|2021-08-20 09:30:20|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|0
1629451870000|2021-08-20 09:31:10|1916|1915|1916|1915|1916.5|1915.5|1916|1914.5|220
1629451880000|2021-08-20 09:31:20|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|0
1629451890000|2021-08-20 09:31:30|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|0
1629451900000|2021-08-20 09:31:40|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|0
1629451930000|2021-08-20 09:32:10|1915.5|1914.5|1912.5|1910.5|1916|1915|1912.5|1910.5|122
1629451940000|2021-08-20 09:32:20|1913|1911|1912|1910.5|1913|1911|1912|1910|142
1629451950000|2021-08-20 09:32:30|1911.5|1910|1911.5|1910|1912|1910.5|1911.5|1910|0
1629451960000|2021-08-20 09:32:40|1913|1912|1912.5|1911.5|1913|1912|1912.5|1911.5|808
1629451970000|2021-08-20 09:32:50|1911.5|1909|1913.5|1912.5|1914.5|1913|1911.5|1909|373
1629451980000|2021-08-20 09:33:00|1914|1913|1915.5|1913|1916|1914|1914|1913|125
1629451990000|2021-08-20 09:33:10|1916|1913.5|1915.5|1913|1916|1913.5|1915.5|1913|0
1629452010000|2021-08-20 09:33:30|1916|1913.5|1916|1913.5|1916|1913.5|1915.5|1913|0
1629452020000|2021-08-20 09:33:40|1915.5|1913|1916|1913.5|1916|1913.5|1915.5|1913|0
1629452040000|2021-08-20 09:34:00|1915.5|1913|1915.5|1913|1915.5|1913|1915.5|1913|0
1629452050000|2021-08-20 09:34:10|1916|1913.5|1915.5|1913.5|1916|1914|1915.5|1913.5|0
1629452070000|2021-08-20 09:34:30|1916|1914|1912.5|1911|1916|1914.5|1912.5|1911|189
1629452080000|2021-08-20 09:34:40|1913|1911.5|1910.5|1909.5|1913|1911.5|1910.5|1909.5|15
1629452090000|2021-08-20 09:34:50|||||||||38
1629452110000|2021-08-20 09:35:10|1911|1909|1910.5|1909|1911|1909.5|1910.5|1909|0
1629452120000|2021-08-20 09:35:20|1911|1909.5|1911|1909.5|1911|1909.5|1911|1909.5|0
1629452130000|2021-08-20 09:35:30|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|0
1629452140000|2021-08-20 09:35:40|1911|1909.5|1911|1909.5|1911|1909.5|1911|1909.5|0
1629452150000|2021-08-20 09:35:50|1910.5|1909|1910|1908.5|1911|1909.5|1910|1908.5|27
1629452160000|2021-08-20 09:36:00|1909.5|1908|1909.5|1908|1910|1908.5|1909.5|1908|49
1629452170000|2021-08-20 09:36:10|1910|1908.5|1910|1908.5|1910.5|1909|1909.5|1908|49
1629452180000|2021-08-20 09:36:20|1911|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|188
1629452190000|2021-08-20 09:36:30|1911|1909.5|1911|1909.5|1911|1909.5|1910.5|1909|0
1629452200000|2021-08-20 09:36:40|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|0
1629452210000|2021-08-20 09:36:50|1911|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|0
1629452220000|2021-08-20 09:37:00|1911|1909.5|1911|1909.5|1911|1909.5|1910.5|1909|4
1629452230000|2021-08-20 09:37:10|1910.5|1909|1909.5|1907.5|1910.5|1909|1909.5|1907.5|22
1629452240000|2021-08-20 09:37:20|1910|1908|1910|1908|1910|1908|1910|1908|0
1629452250000|2021-08-20 09:37:30|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1629452260000|2021-08-20 09:37:40|1910|1908|1909.5|1907.5|1910|1908|1909.5|1907.5|0
1629452270000|2021-08-20 09:37:50|1910|1908|1909.5|1907.5|1910|1908|1909.5|1907.5|0
1629452280000|2021-08-20 09:38:00|1910|1908.5|1910|1908.5|1910|1908.5|1910|1908.5|0
1629452300000|2021-08-20 09:38:20|1909.5|1908|1910|1908.5|1910|1908.5|1909.5|1908|0
1629452310000|2021-08-20 09:38:30|1909.5|1908|1910|1908.5|1910|1908.5|1909.5|1908|0
1629452320000|2021-08-20 09:38:40|1909.5|1908|1910|1908.5|1910|1908.5|1909.5|1908|0
1629452350000|2021-08-20 09:39:10|1909.5|1908|1909.5|1908|1909.5|1908|1909.5|1908|0
1629452370000|2021-08-20 09:39:30|1909|1907.5|1909|1907.5|1909.5|1908|1908.5|1907|91
1629452380000|2021-08-20 09:39:40|1908.5|1907|1906.5|1905.5|1908.5|1907|1906.5|1905.5|41
1629452400000|2021-08-20 09:40:00|1907|1906|1909.5|1907.5|1909.5|1907.5|1907|1906|59
1629452420000|2021-08-20 09:40:20|1909|1907|1909.5|1907.5|1910|1908|1908|1906.5|417
1629452430000|2021-08-20 09:40:30|1909|1907|1909.5|1907.5|1909.5|1907.5|1909|1907|0
1629452440000|2021-08-20 09:40:40|1909|1907|1909|1907|1909.5|1907.5|1909|1907|0
1629452460000|2021-08-20 09:41:00|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1629452470000|2021-08-20 09:41:10|1909|1907|1909|1907|1909|1907|1909|1907|0
1629452500000|2021-08-20 09:41:40|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1629452520000|2021-08-20 09:42:00|1909|1907|1910|1908|1910|1908|1909|1907|0
1629452530000|2021-08-20 09:42:10|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1629452570000|2021-08-20 09:42:50|1910|1908|1910|1908|1910|1908|1910|1908|0
1629452600000|2021-08-20 09:43:20|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1629452660000|2021-08-20 09:44:20|1910|1908|1910|1907.5|1910|1908|1909.5|1907|0
1629452670000|2021-08-20 09:44:30|1909.5|1907|1910|1908|1910|1908|1909.5|1907|0
1629452680000|2021-08-20 09:44:40|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|1909.5|1907.5|0
1629452690000|2021-08-20 09:44:50|1910|1908|1909.5|1907.5|1910|1908|1909.5|1907.5|0
1629452700000|2021-08-20 09:45:00|1910|1908|1910|1908|1910|1908|1909.5|1907.5|0
1629452710000|2021-08-20 09:45:10|1909.5|1907.5|1909|1907.5|1909.5|1908|1908.5|1907|75
1629452720000|2021-08-20 09:45:20|1908.5|1907|1908.5|1907|1908.5|1907|1908.5|1907|0
1629452730000|2021-08-20 09:45:30|1909|1907.5|1908.5|1907.5|1909|1907.5|1908|1907|0
1629452740000|2021-08-20 09:45:40|1908|1907|1908|1907|1908|1907|1908|1907|0
1629452750000|2021-08-20 09:45:50|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|0
1629452810000|2021-08-20 09:46:50|||||||||27
1629452850000|2021-08-20 09:47:30||1907||1907||1907||1907|0
1629452870000|2021-08-20 09:47:50||1907.5||1907.5||1907.5||1907.5|0
1629452900000|2021-08-20 09:48:20|||||||||194
1629452990000|2021-08-20 09:49:50|||||||||33
1629453020000|2021-08-20 09:50:20|1908.5|1908|1908.5|1907.5|1908.5|1908|1908.5|1907|1419
1629453040000|2021-08-20 09:50:40|1908|1907|1908|1907|1908|1907|1907.5|1907|6152
1629453060000|2021-08-20 09:51:00|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|289
1629453090000|2021-08-20 09:51:30|1908|1907|1908.5|1907|1908.5|1907|1908|1907|450
1629453100000|2021-08-20 09:51:40|1908||1908||1908||1908||0
1629453110000|2021-08-20 09:51:50|||||||||58
1629453120000|2021-08-20 09:52:00|||||||||132
1629453150000|2021-08-20 09:52:30|||||||||483
1629453210000|2021-08-20 09:53:30|1907.5|1907.5|1908|1907.5|1908.5|1907.5|1907.5|1906|9277
1629453220000|2021-08-20 09:53:40|1907.5|1907|1907.5|1907|1907.5|1907|1907.5|1907|229
1629453230000|2021-08-20 09:53:50|1908|1907.5|1908.5|1908|1908.5|1908|1908|1907.5|1003
1629453240000|2021-08-20 09:54:00|1909|1908.5|1910.5|1908.5|1910.5|1909.5|1909|1908|2301
1629453250000|2021-08-20 09:54:10|1910|1908|1911|1910|1911|1910|1909.5|1908|8958
1629453260000|2021-08-20 09:54:20|||||||||430
1629453280000|2021-08-20 09:54:40|||||||||339
1629453290000|2021-08-20 09:54:50|1910.5|1910.5|1911|1910|1911|1910.5|1910.5|1910|478
1629453300000|2021-08-20 09:55:00|1910.5|1910.5|1910.5|1910|1911|1910.5|1910.5|1909.5|5727
1629453310000|2021-08-20 09:55:10|1910|1909.5|1910.5|1910|1910.5|1910|1910|1909.5|5760
1629453320000|2021-08-20 09:55:20|||||||||5009
1629453340000|2021-08-20 09:55:40|||||||||126
1629453360000|2021-08-20 09:56:00|1910|1909.5|1908.5|1908|1910|1909.5|1908.5|1908|6521
1629453370000|2021-08-20 09:56:10|1908|1907|1908.5|1907|1908.5|1907|1908|1907|674
1629453440000|2021-08-20 09:57:20|1909|1907.5|1910|1908.5|1910|1909|1909|1907.5|2009
1629453470000|2021-08-20 09:57:50|1909.5||1909.5||1909.5||1909.5||0
1629453480000|2021-08-20 09:58:00|1909|1908|1908.5|1907.5|1909.5|1908|1908.5|1907.5|871
1629453490000|2021-08-20 09:58:10|1909|1908|1909.5|1908|1909.5|1908|1908.5|1908|292
1629453500000|2021-08-20 09:58:20|1909||1909||1909||1909||0
1629453550000|2021-08-20 09:59:10|||||||||812
1629453560000|2021-08-20 09:59:20|||||||||18
1629453580000|2021-08-20 09:59:40||1907.5||1907.5||1907.5||1907.5|27
1629453590000|2021-08-20 09:59:50|||||||||34
1629453600000|2021-08-20 10:00:00|||||||||33
1629453610000|2021-08-20 10:00:10|1908.5||1908.5||1908.5||1908.5||0
1629453620000|2021-08-20 10:00:20|1908||1908||1908||1908||0
1629453630000|2021-08-20 10:00:30|||||||||20
1629453640000|2021-08-20 10:00:40|1907.5|1907|1907.5|1907|1907.5|1907|1907.5|1907|578
1629453650000|2021-08-20 10:00:50|||||||||507
1629453670000|2021-08-20 10:01:10|1908|1906.5|1909|1908|1909|1908|1907.5|1906.5|9883
1629453680000|2021-08-20 10:01:20|||||||||1
1629453710000|2021-08-20 10:01:50|||||||||22
1629453730000|2021-08-20 10:02:10|1909.5|1908.5|1911|1910.5|1911|1910.5|1909.5|1908.5|1347
1629453740000|2021-08-20 10:02:20|1911.5|1910|1910.5|1909.5|1911.5|1910|1910|1909|4947
1629453750000|2021-08-20 10:02:30|1910|1908.5|1910|1909.5|1910.5|1909.5|1910|1908.5|2041
1629453770000|2021-08-20 10:02:50|||||||||100
1629453840000|2021-08-20 10:04:00|||||||||239
1629453860000|2021-08-20 10:04:20||1908.5||1909.5||1909.5||1908.5|3572
1629453880000|2021-08-20 10:04:40|1909.5|1908.5|1910|1909.5|1910|1909.5|1909.5|1908.5|10260
1629453890000|2021-08-20 10:04:50|||||||||2047
1629453900000|2021-08-20 10:05:00|1910.5|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|1857
1629453910000|2021-08-20 10:05:10|1910|1910|1910.5|1909.5|1910.5|1910|1910|1909.5|39
1629454060000|2021-08-20 10:07:40|||||||||100
1629454070000|2021-08-20 10:07:50|||||||||500
1629454090000|2021-08-20 10:08:10|1910||1910||1910||1910||167
1629454100000|2021-08-20 10:08:20|||||||||21
1629454120000|2021-08-20 10:08:40||1908.5||1909.5||1909.5||1908.5|1544
1629454160000|2021-08-20 10:09:20|1909.5|1908.5|1908.5|1907.5|1910|1909.5|1907.5|1907|3279
1629454170000|2021-08-20 10:09:30|1908|1907|1908.5|1907|1908.5|1907|1908|1907|147
1629454180000|2021-08-20 10:09:40|1908||1908||1908||1908||0
1629454200000|2021-08-20 10:10:00|1907.5|1907.5|1908.5|1907.5|1908.5|1907.5|1907.5|1907|3953
1629454210000|2021-08-20 10:10:10|1908||1908||1908||1908||0
1629454220000|2021-08-20 10:10:20||1907||1907||1907||1907|6
1629454230000|2021-08-20 10:10:30|||||||||162
1629454260000|2021-08-20 10:11:00|||||||||627
1629454280000|2021-08-20 10:11:20|1908.5|1907.5|1909.5|1908.5|1909.5|1908.5|1908.5|1907|3326
1629454300000|2021-08-20 10:11:40|1910|1909|1910|1909|1910|1909|1910|1909|19
1629454350000|2021-08-20 10:12:30|1909.5||1909.5||1909.5||1909.5||579
1629454360000|2021-08-20 10:12:40|1910|1908.5|1909|1908.5|1910|1908.5|1909|1908.5|13
1629454370000|2021-08-20 10:12:50|1909.5||1910||1910||1909.5||234
1629454440000|2021-08-20 10:14:00|1909.5|1909|1910|1909|1910|1909|1909.5|1909|219
1629454460000|2021-08-20 10:14:20|1909.5|1908.5|1909|1907.5|1909.5|1908.5|1908.5|1907|4885
1629454490000|2021-08-20 10:14:50|||||||||11
1629454500000|2021-08-20 10:15:00|||||||||739
1629454530000|2021-08-20 10:15:30|||||||||300
1629454550000|2021-08-20 10:15:50||1908||1908||1908||1907.5|0
1629454600000|2021-08-20 10:16:40|1908.5||1909||1909||1908.5||248
1629454630000|2021-08-20 10:17:10|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|122
1629454700000|2021-08-20 10:18:20|||||||||497
1629454730000|2021-08-20 10:18:50|1908||1908||1908.5||1908||19
1629454740000|2021-08-20 10:19:00|1908.5|1908|1909|1908|1909.5|1908|1908.5|1908|1443
1629454750000|2021-08-20 10:19:10|1909.5|1908.5|1910|1909|1910|1909|1909.5|1908.5|189
1629454760000|2021-08-20 10:19:20|||||||||131
1629454800000|2021-08-20 10:20:00|1909.5|1908|1909|1907.5|1909.5|1908|1909|1907.5|1007
1629454810000|2021-08-20 10:20:10|1908.5||1908.5||1908.5||1908.5||0
1629454820000|2021-08-20 10:20:20|||||||||34
1629454920000|2021-08-20 10:22:00||1907||1907||1907.5||1907|450
1629454930000|2021-08-20 10:22:10|1908||1908||1908||1908||537
1629454960000|2021-08-20 10:22:40|||||||||192
1629454980000|2021-08-20 10:23:00|||||||||12
1629454990000|2021-08-20 10:23:10|1907.5|1906|1903.5|1901.5|1907.5|1906|1903.5|1901|2770
1629455010000|2021-08-20 10:23:30|1902.5|1901|1901|1900|1902.5|1901|1901|1900|687
1629455020000|2021-08-20 10:23:40|1901.5|1900.5|1903.5|1902|1903.5|1902|1901.5|1900.5|126
1629455070000|2021-08-20 10:24:30|1904.5|1902.5|1904.5|1903.5|1904.5|1903.5|1904.5|1902.5|782
1629455080000|2021-08-20 10:24:40|1904|1903|1904|1902|1904|1903|1903.5|1902|849
1629455090000|2021-08-20 10:24:50|1903.5|1904|1907|1905.5|1907.5|1906|1903.5|1903.5|7842
1629455100000|2021-08-20 10:25:00|1906.5|1905|1906.5|1904.5|1906.5|1905|1906|1904|1234
1629455110000|2021-08-20 10:25:10||1905||1905||1905||1905|0
1629455160000|2021-08-20 10:26:00|||||||||640
1629455260000|2021-08-20 10:27:40|1906|1904.5|1906|1904.5|1906.5|1904.5|1906|1904.5|320
1629455290000|2021-08-20 10:28:10|||||||||115
1629455370000|2021-08-20 10:29:30|||||||||21
1629455380000|2021-08-20 10:29:40|||||||||354
1629455460000|2021-08-20 10:31:00|||||||||510
1629455490000|2021-08-20 10:31:30|||||||||452
1629455530000|2021-08-20 10:32:10|1905.5|1904|1905|1904.5|1905.5|1904.5|1905|1904|342
1629455560000|2021-08-20 10:32:40|1904.5|1904|1904.5|1904|1904.5|1904|1904.5|1904|9
1629455580000|2021-08-20 10:33:00|1905|1904.5|1906|1904.5|1906|1905|1905|1904.5|1850
1629455600000|2021-08-20 10:33:20|1905.5||1905.5||1905.5||1905.5||0
1629455640000|2021-08-20 10:34:00|1906|1905|1906|1904.5|1906|1905|1906|1904.5|770
1629455670000|2021-08-20 10:34:30|||||||||27
1629455700000|2021-08-20 10:35:00|1905.5|1904|1905.5|1904|1905.5|1904|1905.5|1904|238
1629455760000|2021-08-20 10:36:00|1906|1904.5|1908.5|1906.5|1909|1906.5|1906|1904.5|2565
1629455820000|2021-08-20 10:37:00|||||||||587
1629455880000|2021-08-20 10:38:00|1908|1907|1907.5|1906|1908|1907|1907.5|1906|868
1629455900000|2021-08-20 10:38:20|1907|1905.5|1906.5|1905.5|1907|1905.5|1906.5|1905|44
1629455970000|2021-08-20 10:39:30|1907|1906|1908.5|1906.5|1908.5|1907|1907|1906|766
1629455980000|2021-08-20 10:39:40|1909|1907.5|1910|1908.5|1911|1909|1909|1907.5|449
1629456000000|2021-08-20 10:40:00|1909.5|1908|1909.5|1907.5|1909.5|1908|1909.5|1907.5|705
1629456010000|2021-08-20 10:40:10|1908.5||1909.5||1909.5||1908.5||106
1629456020000|2021-08-20 10:40:20|1910|1908|1910|1908|1910|1908|1910|1908|0
1629456030000|2021-08-20 10:40:30|1909.5|1907.5|1908.5|1907.5|1909.5|1907.5|1908.5|1907.5|132
1629456060000|2021-08-20 10:41:00|||||||||628
1629456160000|2021-08-20 10:42:40|1909|1908|1909.5|1908|1909.5|1908|1909|1908|536
1629456210000|2021-08-20 10:43:30|1909|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|353
1629456240000|2021-08-20 10:44:00|||||||||70
1629456310000|2021-08-20 10:45:10|1908|1907|1908|1907|1908|1907|1908|1907|315
1629456350000|2021-08-20 10:45:50|1908.5|1907.5|1908|1907.5|1908.5|1907.5|1908|1907.5|668
1629456360000|2021-08-20 10:46:00|1908.5|1908|1909.5|1908.5|1910|1908.5|1908.5|1908|498
1629456400000|2021-08-20 10:46:40|1909|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|262
1629456420000|2021-08-20 10:47:00|||||||||682
1629456480000|2021-08-20 10:48:00|||||||||1
1629456510000|2021-08-20 10:48:30|1909|1908|1909.5|1908.5|1910|1908.5|1909|1907.5|599
1629456520000|2021-08-20 10:48:40|1909|1908|1908.5|1907.5|1909.5|1908|1908.5|1907.5|348
1629456580000|2021-08-20 10:49:40|1908||1908||1908||1908||500
1629456610000|2021-08-20 10:50:10|1909|1908|1908.5|1907.5|1909|1908|1908|1907|1384
1629456710000|2021-08-20 10:51:50|1908|1907|1908|1907.5|1908|1907.5|1908|1906.5|1222
1629456730000|2021-08-20 10:52:10||1906.5||1906.5||1906.5||1906.5|52
1629456760000|2021-08-20 10:52:40|||||||||588
1629456790000|2021-08-20 10:53:10|||||||||783
1629456880000|2021-08-20 10:54:40|||||||||397
1629456900000|2021-08-20 10:55:00|||||||||162
1629456910000|2021-08-20 10:55:10|1907.5||1907.5||1907.5||1907.5||160
1629456930000|2021-08-20 10:55:30|1908|1907|1908|1906.5|1908|1907.5|1907.5|1906.5|804
1629456960000|2021-08-20 10:56:00|1907.5||1907.5||1907.5||1907.5||0
1629457000000|2021-08-20 10:56:40|||||||||1377
1629457020000|2021-08-20 10:57:00|1907|1906|1907.5|1907|1907.5|1907|1907|1906|2555
1629457050000|2021-08-20 10:57:30|||||||||149
1629457080000|2021-08-20 10:58:00||1906.5||1906.5||1907||1906.5|239
1629457150000|2021-08-20 10:59:10||1907||1907||1907||1907|0
1629457160000|2021-08-20 10:59:20||1906.5||1906.5||1906.5||1906.5|120
1629457200000|2021-08-20 11:00:00|1907|1906|1907|1906.5|1907|1906.5|1907|1906|3796
1629457210000|2021-08-20 11:00:10|||||||||1357
1629457270000|2021-08-20 11:01:10|||||||||224
1629457280000|2021-08-20 11:01:20||1906||1906.5||1906.5||1906|2384
1629457310000|2021-08-20 11:01:50|||||||||5
1629457350000|2021-08-20 11:02:30||1906||1906.5||1906.5||1906|2138
1629457370000|2021-08-20 11:02:50|||||||||89
1629457380000|2021-08-20 11:03:00|||||||||132
1629457410000|2021-08-20 11:03:30|1907.5|1907|1908|1906.5|1908.5|1907.5|1907|1906.5|1670
1629457420000|2021-08-20 11:03:40||1907.5||1906.5||1907.5||1906.5|768
1629457440000|2021-08-20 11:04:00|||||||||616
1629457470000|2021-08-20 11:04:30|||||||||100
1629457490000|2021-08-20 11:04:50|1907.5||1907.5||1907.5||1907.5||0
1629457500000|2021-08-20 11:05:00|1908|1907|1908|1906.5|1908|1907|1908|1906.5|255
1629457540000|2021-08-20 11:05:40|1908.5|1907|1909|1908.5|1909|1908.5|1908|1907|1193
1629457580000|2021-08-20 11:06:20||1908||1908||1908||1908|148
1629457590000|2021-08-20 11:06:30|1908.5|1907.5|1908|1907|1908.5|1907.5|1908|1907|27
1629457630000|2021-08-20 11:07:10|1907.5|1907.5|1908.5|1907|1908.5|1907.5|1907.5|1907|420
1629457660000|2021-08-20 11:07:40|1909|1907.5|1909|1907.5|1909|1908|1909|1907.5|323
1629457700000|2021-08-20 11:08:20|||||||||17
1629457730000|2021-08-20 11:08:50|||||||||56
1629457770000|2021-08-20 11:09:30||1908||1908||1908||1908|2422
1629457820000|2021-08-20 11:10:20|||||||||349
1629457860000|2021-08-20 11:11:00|||||||||791
1629457870000|2021-08-20 11:11:10|||||||||102
1629457900000|2021-08-20 11:11:40|1909.5|1908.5|1910|1909|1910|1909|1909.5|1908.5|865
1629457920000|2021-08-20 11:12:00|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|53
1629457990000|2021-08-20 11:13:10|||||||||12
1629458010000|2021-08-20 11:13:30|1909|1908|1909|1908|1909.5|1908.5|1908.5|1907.5|1026
1629458020000|2021-08-20 11:13:40|1908.5|1907.5|1908.5|1908|1908.5|1908|1908.5|1907.5|515
1629458040000|2021-08-20 11:14:00|1909|1908.5|1909|1908.5|1909|1908.5|1909|1908.5|342
1629458070000|2021-08-20 11:14:30||1908||1908||1908||1908|0
1629458100000|2021-08-20 11:15:00|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909|1908.5|248
1629458150000|2021-08-20 11:15:50|1910|1909|1910|1909|1910|1909|1910|1908.5|17
1629458160000|2021-08-20 11:16:00|||||||||14
1629458180000|2021-08-20 11:16:20|||||||||10
1629458200000|2021-08-20 11:16:40|||||||||35
1629458220000|2021-08-20 11:17:00|||||||||37
1629458240000|2021-08-20 11:17:20|1909.5||1910||1910||1909.5||55
1629458250000|2021-08-20 11:17:30|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|103
1629458340000|2021-08-20 11:19:00|1910|1909|1910.5|1910|1910.5|1910|1910|1909|1091
1629458350000|2021-08-20 11:19:10|||||||||27
1629458360000|2021-08-20 11:19:20|1911|1910.5|1911|1910.5|1911|1910.5|1911|1910.5|29
1629458370000|2021-08-20 11:19:30||1910||1910||1910||1910|0
1629458470000|2021-08-20 11:21:10|||||||||131
1629458520000|2021-08-20 11:22:00|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|410
1629458580000|2021-08-20 11:23:00|||||||||347
1629458740000|2021-08-20 11:25:40|1910||1910.5||1910.5||1910||31
1629458750000|2021-08-20 11:25:50|1911|1910|1910.5|1910|1911|1910.5|1910.5|1910|896
1629458760000|2021-08-20 11:26:00||1909.5||1909.5||1909.5||1909.5|0
1629458770000|2021-08-20 11:26:10|1911|1910|1912|1911.5|1912|1911.5|1911|1910|1427
1629458780000|2021-08-20 11:26:20|||||||||100
1629458800000|2021-08-20 11:26:40|1912.5|1912|1913.5|1912.5|1913.5|1912.5|1912.5|1912|127
1629458810000|2021-08-20 11:26:50||1912||1912||1912||1912|90
1629458820000|2021-08-20 11:27:00|1913||1913||1913||1913||0
1629458850000|2021-08-20 11:27:30|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|306
1629458860000|2021-08-20 11:27:40|1914|1913|1914|1913|1914|1913|1914|1913|128
1629458870000|2021-08-20 11:27:50||1913.5||1913||1913.5||1913|90
1629458910000|2021-08-20 11:28:30|1913.5|1912.5|1913.5|1912.5|1914|1912.5|1912.5|1911.5|8651
1629458950000|2021-08-20 11:29:10|1913|1912|1913|1911.5|1913|1912|1912.5|1911.5|730
1629458960000|2021-08-20 11:29:20|1912.5|1912|1913.5|1912|1913.5|1912|1912.5|1912|270
1629458990000|2021-08-20 11:29:50|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|0
1629459040000|2021-08-20 11:30:40|||||||||65
1629459110000|2021-08-20 11:31:50|1913.5|1912|1915|1914|1915|1914.5|1913|1912|1559
1629459130000|2021-08-20 11:32:10|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|78
1629459230000|2021-08-20 11:33:50|1914||1913.5||1914||1913.5||220
1629459240000|2021-08-20 11:34:00||1912||1912||1912||1912|118
1629459270000|2021-08-20 11:34:30|||||||||10
1629459340000|2021-08-20 11:35:40|||||||||110
1629459360000|2021-08-20 11:36:00|1913||1913.5||1913.5||1913||27
1629459380000|2021-08-20 11:36:20|1913||1913.5||1913.5||1913||39
1629459440000|2021-08-20 11:37:20|1913||1913||1913.5||1913||71
1629459450000|2021-08-20 11:37:30|1913.5||1913.5||1913.5||1913.5||14
1629459480000|2021-08-20 11:38:00|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|1172
1629459510000|2021-08-20 11:38:30|||||||||96
1629459520000|2021-08-20 11:38:40|1912|1910.5|1911.5|1910.5|1912|1910.5|1911.5|1910.5|7
1629459530000|2021-08-20 11:38:50|1911||1911||1911||1911||453
1629459540000|2021-08-20 11:39:00|1911.5||1911||1911.5||1911||506
1629459550000|2021-08-20 11:39:10|||||||||15
1629459560000|2021-08-20 11:39:20|1911.5|1911|1913|1911.5|1913|1911.5|1911.5|1911|745
1629459580000|2021-08-20 11:39:40|1913.5||1913||1913.5||1912.5||17
1629459590000|2021-08-20 11:39:50|1912.5||1913||1913.5||1912.5||17
1629459600000|2021-08-20 11:40:00|1913.5|1912|1913.5|1912|1913.5|1912|1913.5|1912|0
1629459610000|2021-08-20 11:40:10|1914|1912.5|1914.5|1913|1915|1913.5|1914|1912.5|671
1629459640000|2021-08-20 11:40:40||1913.5||1913.5||1913.5||1913.5|0
1629459650000|2021-08-20 11:40:50|1914|1913|1914|1912.5|1914.5|1913|1913.5|1912.5|327
1629459670000|2021-08-20 11:41:10||1913||1913||1913||1913|0
1629459680000|2021-08-20 11:41:20|1914.5|1913.5|1914.5|1914|1914.5|1914|1914.5|1913.5|205
1629459690000|2021-08-20 11:41:30|1915|1914.5|1915.5|1914.5|1915.5|1914.5|1915|1914.5|237
1629459710000|2021-08-20 11:41:50|||||||||1300
1629459720000|2021-08-20 11:42:00||1914||1914||1914||1914|0
1629459730000|2021-08-20 11:42:10|||||||||119
1629459790000|2021-08-20 11:43:10|||||||||3012
1629459830000|2021-08-20 11:43:50|||||||||680
1629459890000|2021-08-20 11:44:50|||||||||6
1629459930000|2021-08-20 11:45:30|1916|1914.5|1916.5|1915.5|1917|1915.5|1916|1914.5|525
1629459940000|2021-08-20 11:45:40||1916||1916||1916||1916|0
1629459960000|2021-08-20 11:46:00|1917|1916.5|1917|1916|1917|1916.5|1917|1916|277
1629460060000|2021-08-20 11:47:40|1917.5|1916.5|1918.5|1917.5|1918.5|1917.5|1917.5|1916.5|600
1629460080000|2021-08-20 11:48:00||1918||1917.5||1918||1917.5|27
1629460090000|2021-08-20 11:48:10|1918|1917|1918.5|1917|1918.5|1917.5|1917.5|1917|789
1629460100000|2021-08-20 11:48:20||1917.5||1917.5||1917.5||1917.5|0
1629460120000|2021-08-20 11:48:40|||||||||300
1629460140000|2021-08-20 11:49:00||1917||1917||1917||1917|0
1629460150000|2021-08-20 11:49:10||1917.5||1917.5||1917.5||1917.5|0
1629460160000|2021-08-20 11:49:20||1917||1917||1917||1917|0
1629460180000|2021-08-20 11:49:40|1918||1918||1918||1918||0
1629460200000|2021-08-20 11:50:00|1917.5|1916.5|1917.5|1917|1917.5|1917|1917.5|1916.5|532
1629460210000|2021-08-20 11:50:10|||||||||2913
1629460290000|2021-08-20 11:51:30|1917|1916.5|1915|1914|1917.5|1916.5|1915|1914|1713
1629460410000|2021-08-20 11:53:30|1914.5|1913.5|1914|1912.5|1914.5|1913.5|1914|1912.5|601
1629460520000|2021-08-20 11:55:20|1914.5|1913|1915|1914|1915|1914|1914.5|1913|249
1629460790000|2021-08-20 11:59:50|||||||||76
1629460830000|2021-08-20 12:00:30|1914.5||1914.5||1914.5||1914.5||0
1629460840000|2021-08-20 12:00:40|1914|1913|1914.5|1913.5|1914.5|1913.5|1914|1912.5|720
1629460860000|2021-08-20 12:01:00|1914||1914||1914||1914||81
1629460870000|2021-08-20 12:01:10|1913.5|1913|1913|1912.5|1914|1913|1913|1912.5|197
1629460910000|2021-08-20 12:01:50|1913.5|1913|1914.5|1913.5|1914.5|1913.5|1913.5|1913|1560
1629460930000|2021-08-20 12:02:10|1914|1913|1913.5|1913|1914|1913|1913.5|1913|5
1629460950000|2021-08-20 12:02:30|1913|1912.5|1914|1913|1914|1913|1913|1911.5|957
1629460960000|2021-08-20 12:02:40|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|11
1629461010000|2021-08-20 12:03:30|1915|1914|1915.5|1914.5|1916|1915.5|1915|1913.5|3152
1629461030000|2021-08-20 12:03:50||1915||1915||1915||1915|99
1629461040000|2021-08-20 12:04:00|1916||1916||1916||1916||133
1629461060000|2021-08-20 12:04:20|1915.5|1914.5|1915.5|1915|1916|1915|1915.5|1914.5|766
1629461080000|2021-08-20 12:04:40|1915|1914.5|1915|1914.5|1915|1914.5|1915|1914.5|115
1629461090000|2021-08-20 12:04:50|1915.5||1915.5||1915.5||1915.5||19
1629461100000|2021-08-20 12:05:00|1916|1915|1916|1915|1916|1915|1916|1915|517
1629461270000|2021-08-20 12:07:50|1915.5|1914.5|1915|1914.5|1915.5|1915|1915|1914.5|801
1629461280000|2021-08-20 12:08:00|1915.5|1915|1915.5|1914.5|1915.5|1915|1915.5|1914.5|704
1629461290000|2021-08-20 12:08:10|||||||||386
1629461300000|2021-08-20 12:08:20|1916|1915|1916|1915|1916|1915|1916|1915|9
1629461370000|2021-08-20 12:09:30|1915.5|1914.5|1915|1914.5|1915.5|1914.5|1915|1914.5|787
1629461400000|2021-08-20 12:10:00|1915.5|1915|1915.5|1914.5|1915.5|1915|1915.5|1914.5|446
1629461500000|2021-08-20 12:11:40|||||||||1
1629461520000|2021-08-20 12:12:00|1915||1915||1915||1915||12
1629461530000|2021-08-20 12:12:10|1914.5|1914|1915|1914|1915.5|1914|1914|1913.5|5497
1629461540000|2021-08-20 12:12:20|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|555
1629461550000|2021-08-20 12:12:30|1916|1915|1916|1915|1916|1915|1916|1915|610
1629461560000|2021-08-20 12:12:40|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|319
1629461660000|2021-08-20 12:14:20|1915|1914|1916|1914.5|1916|1914.5|1915|1914|292
1629461710000|2021-08-20 12:15:10|1915.5||1915.5||1915.5||1915.5||0
1629461800000|2021-08-20 12:16:40|1915||1915.5||1915.5||1915||27
1629461910000|2021-08-20 12:18:30|1915|1914|1915|1914|1915|1914|1915|1914|602
1629462080000|2021-08-20 12:21:20|||||||||188
1629462090000|2021-08-20 12:21:30|||||||||224
1629462110000|2021-08-20 12:21:50|1915.5|1914.5|1917.5|1916|1918|1916.5|1915.5|1914|5474
1629462120000|2021-08-20 12:22:00|1917||1917||1917.5||1917||1254
1629462150000|2021-08-20 12:22:30|1916.5|1915.5|1915|1914|1917|1915.5|1915|1914|1145
1629462220000|2021-08-20 12:23:40|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|96
1629462240000|2021-08-20 12:24:00|1915|1914|1917|1916|1917|1916|1915|1914|1622
1629462250000|2021-08-20 12:24:10|||||||||6
1629462270000|2021-08-20 12:24:30|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|204
1629462390000|2021-08-20 12:26:30|1916|1915|1916|1915|1916|1915|1916|1915|53
1629462510000|2021-08-20 12:28:30|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|131
1629462520000|2021-08-20 12:28:40||1915||1915||1915||1915|0
1629462620000|2021-08-20 12:30:20||1914.5||1914.5||1914.5||1914.5|19
1629462670000|2021-08-20 12:31:10|1915|1913.5|1915|1914|1915.5|1914|1914.5|1913.5|5922
1629462700000|2021-08-20 12:31:40|||||||||50
1629462860000|2021-08-20 12:34:20|1914.5||1914.5||1915||1914.5||219
1629462870000|2021-08-20 12:34:30|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1914|1913.5|323
1629462880000|2021-08-20 12:34:40|1914||1914||1914||1914||78
1629462900000|2021-08-20 12:35:00|||||||||248
1629462910000|2021-08-20 12:35:10||1913||1913||1913||1913|14
1629462960000|2021-08-20 12:36:00|||||||||19
1629462980000|2021-08-20 12:36:20|1914.5|1913.5|1917|1915.5|1917|1915.5|1914.5|1913|7869
1629462990000|2021-08-20 12:36:30|1916.5|1915|1915|1913.5|1916.5|1915|1914.5|1913.5|4418
1629463050000|2021-08-20 12:37:30||1914||1914||1914||1914|0
1629463080000|2021-08-20 12:38:00|||||||||638
1629463130000|2021-08-20 12:38:50|1914.5||1915||1915||1914.5||18
1629463160000|2021-08-20 12:39:20|1914.5||1914.5||1914.5||1914.5||21
1629463200000|2021-08-20 12:40:00|1915|1914.5|1915|1914.5|1915|1914.5|1915|1914.5|996
1629463260000|2021-08-20 12:41:00|1914.5|1914|1915|1914|1915|1914|1914.5|1914|349
1629463310000|2021-08-20 12:41:50|||||||||680
1629463320000|2021-08-20 12:42:00|||||||||62
1629463330000|2021-08-20 12:42:10|||||||||680
1629463430000|2021-08-20 12:43:50|||||||||15
1629463440000|2021-08-20 12:44:00|1914.5|1913.5|1913.5|1913|1914.5|1913.5|1913.5|1913|534
1629463450000|2021-08-20 12:44:10|||||||||15
1629463460000|2021-08-20 12:44:20|1913|1912.5|1913|1912.5|1913|1912.5|1913|1912|680
1629463470000|2021-08-20 12:44:30|||||||||114
1629463480000|2021-08-20 12:44:40|1912.5|1912|1912.5|1912|1912.5|1912|1912.5|1912|78
1629463500000|2021-08-20 12:45:00|1912|1911.5|1913|1912.5|1913|1912.5|1912|1911|932
1629463560000|2021-08-20 12:46:00|1912.5|1912|1912.5|1912|1912.5|1912|1912.5|1912|237
1629463610000|2021-08-20 12:46:50|1913|1912.5|1913|1912|1913|1912.5|1913|1912|997
1629463660000|2021-08-20 12:47:40|||||||||150
1629463750000|2021-08-20 12:49:10|1912.5||1913||1913||1912.5||13
1629463780000|2021-08-20 12:49:40|||||||||150
1629463820000|2021-08-20 12:50:20|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|510
1629463860000|2021-08-20 12:51:00|1912||1912||1912||1912||0
1629463870000|2021-08-20 12:51:10|1910.5|1909|1910.5|1909.5|1910.5|1909.5|1910.5|1909|222
1629463880000|2021-08-20 12:51:20|1911|1910|1912|1911|1912|1911|1911|1910|2345
1629463900000|2021-08-20 12:51:40|1911.5||1911.5||1911.5||1911.5||384
1629463910000|2021-08-20 12:51:50|1911|1910|1911|1910|1911|1910|1911|1910|245
1629463950000|2021-08-20 12:52:30|1911.5|1910.5|1911.5|1911|1911.5|1911|1911.5|1910.5|361
1629463970000|2021-08-20 12:52:50|||||||||1
1629463980000|2021-08-20 12:53:00||1910.5||1910.5||1910.5||1910.5|118
1629463990000|2021-08-20 12:53:10|||||||||59
1629464080000|2021-08-20 12:54:40|1912|1911|1912.5|1912|1912.5|1912|1911.5|1911|1628
1629464090000|2021-08-20 12:54:50|1913|1912.5|1913|1912|1913|1912.5|1913|1912|746
1629464100000|2021-08-20 12:55:00|||||||||308
1629464110000|2021-08-20 12:55:10|1913.5|1912.5|1914|1912.5|1914|1913|1913.5|1912.5|100
1629464120000|2021-08-20 12:55:20|||||||||19
1629464130000|2021-08-20 12:55:30|1914.5|1913|1915.5|1914|1915.5|1914.5|1914.5|1913|297
1629464150000|2021-08-20 12:55:50||1914.5||1914.5||1914.5||1914.5|81
1629464170000|2021-08-20 12:56:10|1915|1914|1913.5|1913|1915.5|1914|1913.5|1913|617
1629464210000|2021-08-20 12:56:50|1914|1913.5|1914.5|1913|1914.5|1913.5|1914|1913|393
1629464230000|2021-08-20 12:57:10|||||||||16
1629464270000|2021-08-20 12:57:50|1914||1913.5||1914.5||1913.5||0
1629464280000|2021-08-20 12:58:00|1914.5|1913.5|1915|1914|1915|1914|1914.5|1913.5|872
1629464310000|2021-08-20 12:58:30|||||||||11
1629464360000|2021-08-20 12:59:20|1915.5|1914.5|1915.5|1914|1915.5|1914.5|1915.5|1914|374
1629464390000|2021-08-20 12:59:50||1914.5||1914.5||1914.5||1914.5|0
1629464460000|2021-08-20 13:01:00|1915|1914|1914.5|1914|1915|1914|1914.5|1914|238
1629464470000|2021-08-20 13:01:10|||||||||100
1629464530000|2021-08-20 13:02:10|||||||||9
1629464540000|2021-08-20 13:02:20|1914|1913|1914.5|1913|1914.5|1914|1914|1913|951
1629464550000|2021-08-20 13:02:30|1914||1914||1914||1914||0
1629464560000|2021-08-20 13:02:40|1914.5|1913.5|1915.5|1914|1916|1915.5|1914.5|1913.5|1979
1629464570000|2021-08-20 13:02:50|1916|1914.5|1916.5|1915.5|1916.5|1915.5|1916|1914.5|611
1629464580000|2021-08-20 13:03:00||1915||1915||1915||1914.5|0
1629464600000|2021-08-20 13:03:20|1916||1916||1916||1916||214
1629464660000|2021-08-20 13:04:20|1916.5|1915.5|1917|1915.5|1917|1916.5|1916.5|1915|623
1629464700000|2021-08-20 13:05:00|1916.5|1915|1916.5|1915|1916.5|1915|1916.5|1915|0
1629464710000|2021-08-20 13:05:10||1915.5||1915||1915.5||1915|0
1629464740000|2021-08-20 13:05:40||1915.5||1915.5||1915.5||1915.5|1
1629464780000|2021-08-20 13:06:20|1917|1916|1918|1916|1918.5|1917|1917|1916|585
1629464790000|2021-08-20 13:06:30||1916.5||1916.5||1916.5||1916.5|0
1629464800000|2021-08-20 13:06:40|1918.5|1917|1918|1917|1919|1917|1918|1917|90
1629464820000|2021-08-20 13:07:00|||||||||131
1629464830000|2021-08-20 13:07:10|1917.5|1916.5|1917|1916.5|1917.5|1916.5|1916|1915|805
1629464840000|2021-08-20 13:07:20|1917.5|1917|1917.5|1916.5|1918|1917.5|1917.5|1916.5|678
1629464870000|2021-08-20 13:07:50|1917|1917|1918.5|1917.5|1918.5|1917.5|1917|1916.5|346
1629464900000|2021-08-20 13:08:20|1918|1918|1918.5|1917.5|1918.5|1918|1918|1917.5|21
1629464960000|2021-08-20 13:09:20|||||||||387
1629465120000|2021-08-20 13:12:00|1919|1918|1919.5|1918.5|1920|1918.5|1919|1918|1358
1629465160000|2021-08-20 13:12:40|||||||||13
1629465210000|2021-08-20 13:13:30|1920|1919|1920.5|1919.5|1921.5|1920|1920|1918.5|934
1629465220000|2021-08-20 13:13:40|1920|1919|1920|1919|1920|1919|1920|1918.5|7
1629465230000|2021-08-20 13:13:50|||||||||26
1629465240000|2021-08-20 13:14:00|1919.5|1918.5|1919|1918.5|1919.5|1918.5|1919|1918.5|27
1629465250000|2021-08-20 13:14:10|1918.5|1918|1918.5|1918|1918.5|1918|1918.5|1918|550
1629465260000|2021-08-20 13:14:20|||||||||15
1629465280000|2021-08-20 13:14:40|1918|1917.5|1919|1917.5|1919|1917.5|1917.5|1917|497
1629465290000|2021-08-20 13:14:50||1917||1917||1917||1917|0
1629465300000|2021-08-20 13:15:00|1918.5||1918.5||1918.5||1918.5||6
1629465340000|2021-08-20 13:15:40||1917.5||1917||1917.5||1917|12
1629465360000|2021-08-20 13:16:00|1918|1917.5|1918.5|1917.5|1918.5|1917.5|1917.5|1917.5|254
1629465380000|2021-08-20 13:16:20|||||||||12
1629465420000|2021-08-20 13:17:00|||||||||7
1629465450000|2021-08-20 13:17:30|||||||||181
1629465460000|2021-08-20 13:17:40|1918|1917|1918|1917|1918.5|1917.5|1917.5|1916.5|1498
1629465470000|2021-08-20 13:17:50|||||||||244
1629465490000|2021-08-20 13:18:10|||||||||100
1629465500000|2021-08-20 13:18:20|||||||||25
1629465510000|2021-08-20 13:18:30|||||||||523
1629465520000|2021-08-20 13:18:40|1918.5|1917.5|1919|1918|1919|1918|1918.5|1917.5|1767
1629465550000|2021-08-20 13:19:10|1918.5||1918.5||1918.5||1918.5||32
1629465560000|2021-08-20 13:19:20|||||||||1389
1629465570000|2021-08-20 13:19:30|||||||||6
1629465590000|2021-08-20 13:19:50|1919|1918.5|1919.5|1918.5|1919.5|1918.5|1918.5|1918|899
1629465620000|2021-08-20 13:20:20|||||||||1665
1629465640000|2021-08-20 13:20:40|||||||||9
1629465650000|2021-08-20 13:20:50|||||||||100
1629465780000|2021-08-20 13:23:00|1920|1919|1920.5|1919.5|1920.5|1919.5|1919.5|1919|1723
1629465790000|2021-08-20 13:23:10|1920||1920.5||1920.5||1920||418
1629465800000|2021-08-20 13:23:20||1920||1920||1920||1920|11
1629465810000|2021-08-20 13:23:30||1919.5||1919.5||1919.5||1919.5|24
1629465820000|2021-08-20 13:23:40|1920|1920|1919.5|1919|1920|1920|1919.5|1919|824
1629465840000|2021-08-20 13:24:00|1920|1919.5|1921|1920|1921|1920|1920|1919.5|988
1629465850000|2021-08-20 13:24:10|||||||||85
1629465920000|2021-08-20 13:25:20|||||||||70
1629465940000|2021-08-20 13:25:40||1920.5||1920||1920.5||1920|39
1629465970000|2021-08-20 13:26:10||1920.5||1920||1920.5||1920|201
1629465980000|2021-08-20 13:26:20|||||||||80
1629466010000|2021-08-20 13:26:50|1921.5|1920.5|1921|1920|1921.5|1920.5|1921|1920|628
1629466030000|2021-08-20 13:27:10|||||||||107
1629466040000|2021-08-20 13:27:20|||||||||74
1629466090000|2021-08-20 13:28:10|||||||||76
1629466110000|2021-08-20 13:28:30|1920.5|1919.5|1920|1919|1920.5|1919.5|1920|1919|1309
1629466130000|2021-08-20 13:28:50|||||||||24
1629466160000|2021-08-20 13:29:20|1919.5|1918.5|1919.5|1918|1919.5|1918.5|1919|1918|807
1629466170000|2021-08-20 13:29:30|||||||||80
1629466180000|2021-08-20 13:29:40|1919|1917.5|1917.5|1917|1919|1917.5|1917.5|1916.5|151
1629466190000|2021-08-20 13:29:50|1918||1918||1918||1918||317
1629466200000|2021-08-20 13:30:00|1918.5|1917.5|1918|1916.5|1919.5|1919|1918|1916.5|3719
1629466210000|2021-08-20 13:30:10||1917.5||1917||1917.5||1916.5|112
1629466220000|2021-08-20 13:30:20|1918.5|1917.5|1919|1917.5|1919|1918|1918.5|1917.5|871
1629466230000|2021-08-20 13:30:30|1918.5||1918||1918.5||1918||0
1629466240000|2021-08-20 13:30:40|1917.5|1917|1917.5|1916.5|1917.5|1917.5|1917.5|1916.5|1242
1629466250000|2021-08-20 13:30:50|1918|1917|1918.5|1917|1918.5|1918|1918|1916.5|976
1629466260000|2021-08-20 13:31:00||1917.5||1917.5||1917.5||1917.5|0
1629466270000|2021-08-20 13:31:10|1918|1917|1918|1917|1918|1917|1918|1917|46
1629466280000|2021-08-20 13:31:20|||||||||301
1629466300000|2021-08-20 13:31:40|1918.5|1917.5|1919.5|1918.5|1919.5|1919|1918.5|1917.5|1860
1629466340000|2021-08-20 13:32:20|1920|1919|1920|1918.5|1920|1919|1919.5|1918.5|762
1629466350000|2021-08-20 13:32:30|1920.5|1919|1921|1919.5|1921|1920|1920.5|1919|508
1629466360000|2021-08-20 13:32:40|1920.5||1920.5||1920.5||1920.5||114
1629466370000|2021-08-20 13:32:50|1920|1919|1919.5|1919|1920.5|1919|1919.5|1918.5|1135
1629466380000|2021-08-20 13:33:00|1920|1919.5|1919.5|1919|1920|1919.5|1919.5|1919|772
1629466390000|2021-08-20 13:33:10|1920|1919.5|1920.5|1919|1920.5|1919.5|1920|1919|784
1629466400000|2021-08-20 13:33:20|1921|1919.5|1921|1920|1921|1920|1921|1919.5|416
1629466410000|2021-08-20 13:33:30|||||||||156
1629466440000|2021-08-20 13:34:00|1920.5|1919.5|1920|1919.5|1920.5|1919.5|1920|1919.5|357
1629466450000|2021-08-20 13:34:10|1920.5|1920|1921|1919.5|1921|1920|1920|1919.5|578
1629466460000|2021-08-20 13:34:20|1920.5||1920.5||1920.5||1920.5||0
1629466490000|2021-08-20 13:34:50|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|886
1629466510000|2021-08-20 13:35:10|1921|1920|1921.5|1920|1921.5|1920.5|1921|1920|428
1629466560000|2021-08-20 13:36:00|1922|1920.5|1923|1922|1923|1922|1922|1920.5|1529
1629466620000|2021-08-20 13:37:00|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|290
1629466650000|2021-08-20 13:37:30|||||||||75
1629466700000|2021-08-20 13:38:20|1922|1922|1923|1922|1923|1922|1922|1922|1541
1629466750000|2021-08-20 13:39:10|1923.5|1922.5|1924|1923.5|1924|1923.5|1923|1922|1789
1629466760000|2021-08-20 13:39:20|1924.5|1924|1924.5|1923.5|1924.5|1924|1924.5|1923.5|888
1629466790000|2021-08-20 13:39:50|||||||||527
1629466800000|2021-08-20 13:40:00|1925|1924|1925|1924|1925|1924|1925|1923.5|595
1629466810000|2021-08-20 13:40:10|1924.5|1923.5|1924|1923|1925|1923.5|1923.5|1923|2006
1629466840000|2021-08-20 13:40:40|1923.5|1923.5|1924.5|1923|1925|1924|1923.5|1923|1901
1629466850000|2021-08-20 13:40:50||1923.5||1924||1924||1923.5|165
1629466860000|2021-08-20 13:41:00|1925|1924.5|1926|1925|1926.5|1926|1925|1924|11379
1629466890000|2021-08-20 13:41:30|1926.5|1925.5|1927|1926|1927|1926.5|1926.5|1925.5|962
1629466920000|2021-08-20 13:42:00|1926.5|1925.5|1926.5|1925.5|1927|1926|1926|1925.5|3555
1629466940000|2021-08-20 13:42:20|1926|1925|1925.5|1925|1926|1925|1925.5|1924.5|1538
1629466960000|2021-08-20 13:42:40|1925|1924.5|1924|1923|1925|1924.5|1924|1923|1068
1629466980000|2021-08-20 13:43:00|1924.5|1923.5|1925|1923.5|1925|1924|1924.5|1923|2281
1629467000000|2021-08-20 13:43:20|1924.5|1923|1925|1923.5|1925|1924.5|1924|1923|2548
1629467040000|2021-08-20 13:44:00|1925.5|1924|1925.5|1925|1926|1925|1925.5|1924|1455
1629467050000|2021-08-20 13:44:10|1926|1925.5|1926.5|1925|1926.5|1925.5|1925.5|1925|928
1629467070000|2021-08-20 13:44:30||1925.5||1925.5||1925.5||1925.5|0
1629467090000|2021-08-20 13:44:50|1926|1925|1924.5|1923.5|1926.5|1925|1924.5|1923.5|1597
1629467100000|2021-08-20 13:45:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|297
1629467130000|2021-08-20 13:45:30|||||||||6
1629467140000|2021-08-20 13:45:40|1924|1923|1925|1923.5|1925|1924|1923.5|1922.5|1631
1629467200000|2021-08-20 13:46:40||1924||1924||1924||1924|29
1629467220000|2021-08-20 13:47:00|1926|1924.5|1927|1926.5|1927|1926.5|1925.5|1924.5|2603
1629467230000|2021-08-20 13:47:10|1927.5|1927|1927|1926|1927.5|1927|1927|1926|531
1629467240000|2021-08-20 13:47:20||1926.5||1926.5||1926.5||1926.5|0
1629467260000|2021-08-20 13:47:40|1927.5||1927.5||1927.5||1927.5||92
1629467270000|2021-08-20 13:47:50|||||||||70
1629467280000|2021-08-20 13:48:00|||||||||130
1629467300000|2021-08-20 13:48:20|1927|1926|1926|1925|1927|1926|1926|1925|1422
1629467310000|2021-08-20 13:48:30|1925.5|1924.5|1925.5|1924|1925.5|1924.5|1925|1924|150
1629467320000|2021-08-20 13:48:40|1925|1923.5|1924.5|1923.5|1925|1923.5|1924.5|1923.5|273
1629467340000|2021-08-20 13:49:00|1925||1925||1925||1925||18
1629467350000|2021-08-20 13:49:10|||||||||8
1629467360000|2021-08-20 13:49:20|1924.5||1924.5||1924.5||1924.5||0
1629467370000|2021-08-20 13:49:30|1924|1923|1924|1923|1924|1923|1924|1923|142
1629467390000|2021-08-20 13:49:50||1923.5||1923||1923.5||1923|250
1629467410000|2021-08-20 13:50:10|1923.5||1924||1924||1923.5||396
1629467420000|2021-08-20 13:50:20|1924.5|1923.5|1924.5|1923.5|1924.5|1924|1924.5|1923.5|947
1629467440000|2021-08-20 13:50:40|||||||||55
1629467480000|2021-08-20 13:51:20|1924||1924||1924||1924||29
1629467500000|2021-08-20 13:51:40||1923||1923.5||1923.5||1923|1409
1629467510000|2021-08-20 13:51:50|1924.5||1924.5||1924.5||1924.5||1452
1629467570000|2021-08-20 13:52:50|1925|1924|1925|1924|1925|1924|1925|1924|818
1629467580000|2021-08-20 13:53:00|1925.5|1924.5|1925|1924|1925.5|1924.5|1925|1924|870
1629467620000|2021-08-20 13:53:40|||||||||244
1629467640000|2021-08-20 13:54:00|||||||||684
1629467690000|2021-08-20 13:54:50|||||||||49
1629467700000|2021-08-20 13:55:00|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924|1082
1629467710000|2021-08-20 13:55:10|1926|1925|1927|1925.5|1927|1926|1925.5|1925|1245
1629467740000|2021-08-20 13:55:40|||||||||750
1629467760000|2021-08-20 13:56:00|1927.5|1926|1928.5|1927.5|1928.5|1927.5|1927.5|1926|556
1629467770000|2021-08-20 13:56:10|1929||1929||1929||1929||136
1629467790000|2021-08-20 13:56:30||1928||1928||1928||1928|79
1629467820000|2021-08-20 13:57:00|1928.5|1927.5|1927|1925.5|1928.5|1928|1926.5|1925.5|2420
1629467830000|2021-08-20 13:57:10|1926.5|1925|1924.5|1923.5|1926.5|1925|1924.5|1923.5|562
1629467860000|2021-08-20 13:57:40|1924|1923|1923.5|1922.5|1924|1923|1923.5|1922.5|311
1629467870000|2021-08-20 13:57:50|1923|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|408
1629467880000|2021-08-20 13:58:00|1923|1922|1924.5|1923.5|1925|1924|1922.5|1922|2280
1629467920000|2021-08-20 13:58:40|||||||||187
1629467930000|2021-08-20 13:58:50|||||||||88
1629467950000|2021-08-20 13:59:10|1925|1924|1926|1924.5|1926|1925|1925|1923.5|1892
1629467960000|2021-08-20 13:59:20|1925.5||1926||1926||1925.5||678
1629467970000|2021-08-20 13:59:30|||||||||150
1629467990000|2021-08-20 13:59:50|1925.5||1925.5||1925.5||1925.5||125
1629468000000|2021-08-20 14:00:00|1926|1925|1926|1925|1926|1925|1926|1925|425
1629468010000|2021-08-20 14:00:10|1926.5||1926.5||1926.5||1926||58
1629468060000|2021-08-20 14:01:00|1927|1925.5|1928.5|1927.5|1928.5|1928|1926.5|1925.5|1675
1629468070000|2021-08-20 14:01:10|1929|1928|1929|1928|1929|1928|1929|1928|330
1629468080000|2021-08-20 14:01:20|1929.5||1929.5||1929.5||1929.5||0
1629468100000|2021-08-20 14:01:40|||||||||79
1629468120000|2021-08-20 14:02:00|||||||||306
1629468150000|2021-08-20 14:02:30|||||||||49
1629468160000|2021-08-20 14:02:40||1928.5||1928.5||1928.5||1928.5|0
1629468180000|2021-08-20 14:03:00|1929||1929||1929||1929||491
1629468190000|2021-08-20 14:03:10|1929.5|1928|1929.5|1928.5|1929.5|1928.5|1928.5|1928|1467
1629468200000|2021-08-20 14:03:20|1930|1929|1930|1929|1930|1929|1930|1929|1174
1629468210000|2021-08-20 14:03:30|1930.5|1929.5|1930.5|1929.5|1930.5|1930|1930|1929.5|769
1629468220000|2021-08-20 14:03:40|1931|1930|1931.5|1931|1931.5|1931|1931|1930|1121
1629468230000|2021-08-20 14:03:50|1932||1932.5||1932.5||1931.5||245
1629468240000|2021-08-20 14:04:00||1931.5||1931.5||1931.5||1931.5|556
1629468260000|2021-08-20 14:04:20|1933|1932|1933.5|1932|1934|1932|1933|1932|454
1629468270000|2021-08-20 14:04:30|1934|1932.5|1934|1933|1934|1933|1934|1932.5|218
1629468280000|2021-08-20 14:04:40|1933.5|1933.5|1933.5|1932.5|1934|1933.5|1933.5|1932.5|1398
1629468290000|2021-08-20 14:04:50|1933||1933.5||1933.5||1933||14
1629468300000|2021-08-20 14:05:00|||||||||130
1629468310000|2021-08-20 14:05:10|1933||1933.5||1933.5||1933||1407
1629468320000|2021-08-20 14:05:20|||||||||739
1629468360000|2021-08-20 14:06:00|1934|1933|1934.5|1933.5|1935|1933.5|1934|1933|2274
1629468370000|2021-08-20 14:06:10|1934|1933|1934|1933|1934|1933|1933|1931.5|1751
1629468420000|2021-08-20 14:07:00|1934.5|1933.5|1934|1933|1934.5|1933.5|1934|1933|1030
1629468450000|2021-08-20 14:07:30|1933.5|1932.5|1934.5|1933|1934.5|1933.5|1933.5|1932.5|2262
1629468460000|2021-08-20 14:07:40|1935|1933.5|1936|1935.5|1936|1935.5|1935|1933.5|1253
1629468470000|2021-08-20 14:07:50|1936.5||1936.5||1936.5||1936.5||347
1629468490000|2021-08-20 14:08:10|1937|1935|1936|1935.5|1937|1935.5|1936|1935|51
1629468500000|2021-08-20 14:08:20|1936.5|1935|1936.5|1935|1936.5|1935|1936.5|1935|967
1629468520000|2021-08-20 14:08:40|1936||1936||1936||1936||130
1629468540000|2021-08-20 14:09:00|1936.5|1935.5|1937|1936|1937.5|1937|1936.5|1935.5|789
1629468550000|2021-08-20 14:09:10|||||||||170
1629468560000|2021-08-20 14:09:20|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936|85
1629468570000|2021-08-20 14:09:30|1937|1937|1938.5|1937|1938.5|1937|1937|1937|1773
1629468580000|2021-08-20 14:09:40|||||||||72
1629468590000|2021-08-20 14:09:50|||||||||5
1629468600000|2021-08-20 14:10:00||1937.5||1937.5||1937.5||1937.5|49
1629468610000|2021-08-20 14:10:10|||||||||295
1629468620000|2021-08-20 14:10:20|||||||||495
1629468670000|2021-08-20 14:11:10|1939|1938|1939.5|1938|1940|1938.5|1938.5|1938|2257
1629468680000|2021-08-20 14:11:20||1938.5||1938.5||1938.5||1938.5|215
1629468690000|2021-08-20 14:11:30|1939|1938|1939.5|1938|1939.5|1938|1939|1938|1403
1629468700000|2021-08-20 14:11:40|1937|1937.5|1937|1935.5|1937|1937.5|1936|1935|4507
1629468740000|2021-08-20 14:12:20||1936||1936||1936||1936|0
1629468750000|2021-08-20 14:12:30|1936.5|1935.5|1936|1935.5|1936.5|1935.5|1936|1935.5|99
1629468760000|2021-08-20 14:12:40|1935.5|1935|1935.5|1935|1935.5|1935|1935.5|1935|655
1629468770000|2021-08-20 14:12:50|1935|1934.5|1934.5|1934|1935|1934.5|1934.5|1934|1356
1629468780000|2021-08-20 14:13:00|1934|1932.5|1934|1932.5|1934|1933.5|1933.5|1932.5|1129
1629468790000|2021-08-20 14:13:10|1934.5|1933|1934.5|1933.5|1934.5|1933.5|1934|1933|980
1629468800000|2021-08-20 14:13:20|1934|1933|1933.5|1932|1934|1933|1933.5|1932|195
1629468810000|2021-08-20 14:13:30|1932.5|1932.5|1930|1929|1933.5|1932.5|1930|1929|4969
1629468820000|2021-08-20 14:13:40|||||||||130
1629468830000|2021-08-20 14:13:50|1929.5|1928.5|1929|1928|1929.5|1929|1929|1928|648
1629468840000|2021-08-20 14:14:00|1928.5|1928.5|1929|1928|1929|1928.5|1928.5|1928|744
1629468860000|2021-08-20 14:14:20|1928.5|1927.5|1928.5|1927|1929|1927.5|1928.5|1927|203
1629468870000|2021-08-20 14:14:30|1929|1927.5|1929|1928|1929|1928|1929|1927.5|117
1629468880000|2021-08-20 14:14:40|1928.5|1927.5|1928.5|1927.5|1929|1928|1928.5|1927.5|315
1629468900000|2021-08-20 14:15:00|||||||||408
1629468910000|2021-08-20 14:15:10|1929|1928|1929|1928|1929|1928|1929|1928|1004
1629468920000|2021-08-20 14:15:20|1929.5|1928.5|1930|1929|1930|1929.5|1929.5|1928|1169
1629468940000|2021-08-20 14:15:40|1929.5|1928.5|1929|1928|1929.5|1928.5|1929|1928|286
1629468960000|2021-08-20 14:16:00|1929.5|1928.5|1930.5|1929.5|1930.5|1929.5|1929.5|1928.5|1412
1629468970000|2021-08-20 14:16:10|1930|1930|1929.5|1928|1930|1930|1928.5|1928|1550
1629468990000|2021-08-20 14:16:30|1929|1928.5|1930|1928.5|1930|1928.5|1929|1928.5|242
1629469040000|2021-08-20 14:17:20|1930.5|1929|1930.5|1929.5|1930.5|1929.5|1930|1929|1298
1629469050000|2021-08-20 14:17:30|1931|1930|1931|1930|1931|1930|1931|1930|208
1629469060000|2021-08-20 14:17:40|||||||||604
1629469070000|2021-08-20 14:17:50|1931.5|1930.5|1932|1930.5|1932|1930.5|1931.5|1930.5|184
1629469080000|2021-08-20 14:18:00|1933|1931|1932.5|1931.5|1933.5|1931.5|1932.5|1931|86
1629469100000|2021-08-20 14:18:20|||||||||42
1629469110000|2021-08-20 14:18:30|||||||||229
1629469120000|2021-08-20 14:18:40|1931.5|1932|1931|1930|1931.5|1932|1931|1930|994
1629469130000|2021-08-20 14:18:50|1930.5|1930.5|1930.5|1930|1930.5|1930.5|1930.5|1930|143
1629469140000|2021-08-20 14:19:00|1930|1929.5|1930.5|1929.5|1930.5|1929.5|1930|1929.5|437
1629469150000|2021-08-20 14:19:10|1930|1929|1929.5|1929|1930|1929|1929.5|1929|404
1629469160000|2021-08-20 14:19:20||1928.5||1928.5||1928.5||1928.5|0
1629469170000|2021-08-20 14:19:30|1929||1929.5||1929.5||1929||11
1629469190000|2021-08-20 14:19:50|1929||1929.5||1929.5||1929||113
1629469200000|2021-08-20 14:20:00|1929|1928|1928.5|1927.5|1929|1928|1928.5|1927.5|333
1629469210000|2021-08-20 14:20:10|1928|1927|1927.5|1926|1928|1927|1927.5|1926|61
1629469250000|2021-08-20 14:20:50|1927||1927||1927.5||1927||318
1629469260000|2021-08-20 14:21:00|||||||||478
1629469290000|2021-08-20 14:21:30|1926.5||1927||1927||1926.5||376
1629469330000|2021-08-20 14:22:10|1927.5|1926.5|1928|1926.5|1928|1926.5|1927|1926|1650
1629469340000|2021-08-20 14:22:20|1928.5|1927|1928.5|1927.5|1928.5|1927.5|1928.5|1927|564
1629469350000|2021-08-20 14:22:30|1929|1928|1928.5|1927.5|1929|1928|1928.5|1927.5|578
1629469360000|2021-08-20 14:22:40|1928||1928||1928||1928||259
1629469370000|2021-08-20 14:22:50|1928.5||1928.5||1928.5||1928.5||271
1629469380000|2021-08-20 14:23:00|1928|1927|1928|1927|1928.5|1927|1928|1927|1243
1629469400000|2021-08-20 14:23:20|||||||||9
1629469410000|2021-08-20 14:23:30|1927.5|1926.5|1925.5|1924|1928|1926.5|1925.5|1924|1404
1629469440000|2021-08-20 14:24:00|1925||1925||1925||1925||0
1629469450000|2021-08-20 14:24:10|1924.5|1923.5|1923.5|1922.5|1924.5|1923.5|1923.5|1922.5|143
1629469460000|2021-08-20 14:24:20|1924|1923|1924|1922.5|1924.5|1923.5|1923.5|1922.5|644
1629469470000|2021-08-20 14:24:30|1923.5||1923.5||1923.5||1923||43
1629469500000|2021-08-20 14:25:00|||||||||100
1629469510000|2021-08-20 14:25:10|1923|1922|1922|1921.5|1923|1922|1922|1921.5|594
1629469520000|2021-08-20 14:25:20|||||||||498
1629469530000|2021-08-20 14:25:30|1922.5|1922|1923.5|1922|1923.5|1923|1922.5|1922|1094
1629469570000|2021-08-20 14:26:10|1923|1921.5|1922.5|1921.5|1923|1921.5|1922.5|1921.5|113
1629469590000|2021-08-20 14:26:30|1922|1921|1921.5|1921|1922|1921|1921.5|1921|189
1629469600000|2021-08-20 14:26:40|1921|1920.5|1921.5|1920.5|1921.5|1920.5|1921|1920.5|117
1629469620000|2021-08-20 14:27:00|||||||||270
1629469640000|2021-08-20 14:27:20|1921|1919.5|1920|1919.5|1921|1919.5|1920|1919.5|361
1629469650000|2021-08-20 14:27:30|1919.5|1919|1919.5|1918.5|1919.5|1919|1919.5|1918.5|28
1629469660000|2021-08-20 14:27:40|1919|1918|1919.5|1918.5|1920.5|1919|1919|1918|565
1629469670000|2021-08-20 14:27:50|1919|1918|1919|1918|1919|1918|1919|1918|0
1629469690000|2021-08-20 14:28:10|1919.5|1918.5|1920|1918.5|1920|1919.5|1919.5|1918.5|1186
1629469700000|2021-08-20 14:28:20||1919||1919||1919||1919|0
1629469710000|2021-08-20 14:28:30|1920.5|1919.5|1921.5|1920.5|1921.5|1920.5|1920.5|1919|1004
1629469720000|2021-08-20 14:28:40|1922||1922||1922||1922||102
1629469740000|2021-08-20 14:29:00|1922.5|1921|1922.5|1921|1922.5|1921|1922|1921|85
1629469750000|2021-08-20 14:29:10|1922||1922||1922||1922||0
1629469770000|2021-08-20 14:29:30|1921.5|1920.5|1921.5|1920|1921.5|1920.5|1920.5|1919.5|566
1629469780000|2021-08-20 14:29:40|1921||1921||1921||1921||0
1629469790000|2021-08-20 14:29:50|1921.5||1921||1921.5||1921||0
1629469800000|2021-08-20 14:30:00|1921.5|1920.5|1922|1920.5|1922|1920.5|1921.5|1920.5|57
1629469850000|2021-08-20 14:30:50|1921.5||1921.5||1921.5||1921.5||14
1629469870000|2021-08-20 14:31:10|||||||||313
1629469890000|2021-08-20 14:31:30|||||||||219
1629469900000|2021-08-20 14:31:40|1922|1921|1923|1922|1923|1922.5|1922|1921|3259
1629469910000|2021-08-20 14:31:50|||||||||1680
1629469920000|2021-08-20 14:32:00|||||||||901
1629469940000|2021-08-20 14:32:20|||||||||265
1629469970000|2021-08-20 14:32:50|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|630
1629470060000|2021-08-20 14:34:20|||||||||76
1629470090000|2021-08-20 14:34:50|1923|1922|1923|1921.5|1923|1922|1923|1921.5|1015
1629470120000|2021-08-20 14:35:20|||||||||19
1629470130000|2021-08-20 14:35:30||1922||1922||1922||1922|0
1629470140000|2021-08-20 14:35:40|1922|1921.5|1922.5|1921.5|1922.5|1921.5|1922|1921.5|413
1629470150000|2021-08-20 14:35:50|1922|1922|1923.5|1922.5|1923.5|1922.5|1922|1922|2818
1629470160000|2021-08-20 14:36:00|1923|1923|1924|1923|1924|1923|1923|1922.5|249
1629470170000|2021-08-20 14:36:10|1924.5|1923.5|1925|1924|1925|1924.5|1924.5|1923.5|528
1629470180000|2021-08-20 14:36:20|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|135
1629470200000|2021-08-20 14:36:40|||||||||19
1629470220000|2021-08-20 14:37:00|1925|1924|1924|1922.5|1925.5|1924|1924|1922.5|1693
1629470230000|2021-08-20 14:37:10|1923.5|1922|1923|1921.5|1923.5|1922|1922|1921|1003
1629470240000|2021-08-20 14:37:20|1922.5|1921|1921|1920|1923|1921|1921|1920|928
1629470260000|2021-08-20 14:37:40||1919.5||1919.5||1919.5||1919.5|0
1629470270000|2021-08-20 14:37:50|1920.5|1919|1919.5|1918.5|1920.5|1919|1919.5|1918.5|5
1629470310000|2021-08-20 14:38:30|1920|1919|1921|1920|1921|1920.5|1920|1919|1268
1629470340000|2021-08-20 14:39:00|||||||||50
1629470360000|2021-08-20 14:39:20|1920.5|1919.5|1920|1918.5|1920.5|1919.5|1919|1918.5|972
1629470370000|2021-08-20 14:39:30|||||||||12
1629470400000|2021-08-20 14:40:00|1920.5|1919|1922|1921|1923|1921|1920.5|1919|1545
1629470410000|2021-08-20 14:40:10||1920.5||1920.5||1920.5||1920.5|0
1629470440000|2021-08-20 14:40:40|||||||||400
1629470490000|2021-08-20 14:41:30|1922.5|1921|1922.5|1921|1922.5|1921.5|1922|1921|1510
1629470500000|2021-08-20 14:41:40|1922|1920.5|1922|1921|1922.5|1921|1922|1920.5|180
1629470520000|2021-08-20 14:42:00|1921.5|1920.5|1922|1920.5|1922|1920.5|1921.5|1920.5|614
1629470540000|2021-08-20 14:42:20|1922.5|1921|1922.5|1921.5|1922.5|1921.5|1922|1921|321
1629470550000|2021-08-20 14:42:30|1923|1922|1923|1922|1923.5|1922|1923|1921.5|800
1629470560000|2021-08-20 14:42:40|1923.5||1923.5||1923.5||1923||21
1629470570000|2021-08-20 14:42:50|||||||||1
1629470580000|2021-08-20 14:43:00|1923|1921.5|1922.5|1921.5|1923|1921.5|1922.5|1921.5|189
1629470590000|2021-08-20 14:43:10|1923||1923||1923||1923||225
1629470620000|2021-08-20 14:43:40|1923.5|1922|1923|1922.5|1923.5|1922.5|1923|1922|1173
1629470630000|2021-08-20 14:43:50||1922||1922||1922||1922|1071
1629470640000|2021-08-20 14:44:00|1922.5|1921.5|1922|1920.5|1923|1921.5|1922|1920.5|1756
1629470660000|2021-08-20 14:44:20|1921.5||1921.5||1921.5||1921||424
1629470700000|2021-08-20 14:45:00|1921|1920|1921.5|1920|1921.5|1920|1920.5|1919.5|858
1629470730000|2021-08-20 14:45:30||1920.5||1920||1920.5||1920|0
1629470740000|2021-08-20 14:45:40|1921|1920.5|1921.5|1920|1921.5|1920.5|1921|1920|180
1629470770000|2021-08-20 14:46:10|1921||1921||1921||1921||0
1629470810000|2021-08-20 14:46:50|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921|1920.5|1470
1629470820000|2021-08-20 14:47:00||1920||1920||1920||1920|0
1629470840000|2021-08-20 14:47:20|1921||1921||1921||1921||2
1629470880000|2021-08-20 14:48:00|||||||||25
1629470950000|2021-08-20 14:49:10|||||||||50
1629470960000|2021-08-20 14:49:20|1921.5|1920.5|1922.5|1921|1922.5|1921.5|1921|1920.5|2011
1629470970000|2021-08-20 14:49:30|1923|1921.5|1923|1921.5|1923|1921.5|1922.5|1921.5|227
1629470980000|2021-08-20 14:49:40|1922.5|1922|1924|1923|1924|1923|1922.5|1922|688
1629470990000|2021-08-20 14:49:50|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|488
1629471000000|2021-08-20 14:50:00|1923.5|1922.5|1922|1921.5|1923.5|1922.5|1922|1921.5|1630
1629471010000|2021-08-20 14:50:10|1921.5|1921|1921|1920.5|1921.5|1921|1921|1920.5|430
1629471020000|2021-08-20 14:50:20|1921.5|1920|1922.5|1921.5|1922.5|1921.5|1921.5|1920|451
1629471030000|2021-08-20 14:50:30|1922|1921|1922|1921|1922|1921|1922|1921|54
1629471050000|2021-08-20 14:50:50|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|605
1629471060000|2021-08-20 14:51:00||1921||1921||1921||1921|0
1629471080000|2021-08-20 14:51:20||1921.5||1921||1921.5||1921|0
1629471100000|2021-08-20 14:51:40||1921.5||1921.5||1921.5||1921.5|0
1629471110000|2021-08-20 14:51:50||1921||1921||1921||1921|0
1629471120000|2021-08-20 14:52:00|1922||1922||1922||1922||131
1629471180000|2021-08-20 14:53:00|1921.5|1920.5|1921|1920.5|1921.5|1920.5|1921|1920.5|1065
1629471190000|2021-08-20 14:53:10|1921.5|1921|1921.5|1920.5|1922|1921|1921.5|1920.5|1056
1629471220000|2021-08-20 14:53:40|1921|1920|1920.5|1920|1921|1920|1919.5|1919|2155
1629471230000|2021-08-20 14:53:50|1921|1920.5|1921.5|1920|1922|1920.5|1921|1920|706
1629471270000|2021-08-20 14:54:30|1922|1920.5|1922.5|1921.5|1922.5|1921.5|1922|1920.5|1258
1629471280000|2021-08-20 14:54:40|1923|1922|1924.5|1923|1924.5|1923|1923|1922|345
1629471300000|2021-08-20 14:55:00|1924|1922.5|1924|1922.5|1924|1922.5|1923|1922.5|648
1629471310000|2021-08-20 14:55:10|1924.5|1923|1924.5|1923|1924.5|1923.5|1924|1923|120
1629471320000|2021-08-20 14:55:20|1924||1924||1924||1924||0
1629471350000|2021-08-20 14:55:50|1923.5||1924||1924||1923.5||97
1629471400000|2021-08-20 14:56:40|1924.5|1923.5|1927.5|1926.5|1928|1926.5|1924.5|1923.5|2274
1629471410000|2021-08-20 14:56:50|1928|1927|1928.5|1927|1928.5|1927|1928|1927|179
1629471420000|2021-08-20 14:57:00|1929|1927.5|1928|1927|1929|1927.5|1928|1927|325
1629471430000|2021-08-20 14:57:10|1927.5|1926.5|1927|1926|1927.5|1926.5|1926.5|1925.5|2265
1629471440000|2021-08-20 14:57:20|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|0
1629471460000|2021-08-20 14:57:40|||||||||26
1629471470000|2021-08-20 14:57:50|||||||||636
1629471480000|2021-08-20 14:58:00|1926|1925|1926.5|1925.5|1926.5|1925.5|1925.5|1925|974
1629471510000|2021-08-20 14:58:30|1926|1925|1926.5|1925.5|1926.5|1925.5|1925.5|1924.5|695
1629471520000|2021-08-20 14:58:40||1925||1925.5||1925.5||1925|246
1629471540000|2021-08-20 14:59:00|||||||||244
1629471550000|2021-08-20 14:59:10|||||||||33
1629471560000|2021-08-20 14:59:20|1926||1926||1926||1926||33
1629471580000|2021-08-20 14:59:40|1926.5|1926|1927|1925.5|1927|1926.5|1926|1925.5|2798
1629471590000|2021-08-20 14:59:50|1926.5|1926|1927.5|1926|1927.5|1926.5|1926.5|1926|1603
1629471610000|2021-08-20 15:00:10|||||||||1
1629471620000|2021-08-20 15:00:20||1926.5||1926.5||1926.5||1926.5|0
1629471630000|2021-08-20 15:00:30|1927|1926|1925.5|1924.5|1927|1926|1925|1924.5|3235
1629471660000|2021-08-20 15:01:00|1925|1924|1925.5|1924.5|1926|1925|1925|1924|4106
1629471670000|2021-08-20 15:01:10||1925||1925||1925||1925|0
1629471680000|2021-08-20 15:01:20|1925|1924.5|1925|1924.5|1925|1924.5|1925|1924.5|369
1629471700000|2021-08-20 15:01:40|1925.5|1925|1925.5|1925|1926|1925|1925.5|1924.5|876
1629471710000|2021-08-20 15:01:50|1926|1924.5|1926|1924.5|1926|1924.5|1925.5|1924.5|229
1629471730000|2021-08-20 15:02:10|1925.5|1925|1925.5|1925|1925.5|1925|1925.5|1925|90
1629471760000|2021-08-20 15:02:40||1924.5||1924.5||1924.5||1924.5|5
1629471770000|2021-08-20 15:02:50|1925||1925.5||1925.5||1925||197
1629471810000|2021-08-20 15:03:30|||||||||81
1629471830000|2021-08-20 15:03:50|1925|1925|1924|1923|1925.5|1925|1923.5|1923|2668
1629471840000|2021-08-20 15:04:00|1923.5|1922.5|1923|1922|1923.5|1922.5|1922.5|1922|1216
1629471850000|2021-08-20 15:04:10|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|0
1629471860000|2021-08-20 15:04:20|1923|1922|1923.5|1922.5|1923.5|1922.5|1923|1922|1127
1629471870000|2021-08-20 15:04:30||1922||1922||1922||1922|0
1629471890000|2021-08-20 15:04:50|1923||1923||1923||1923||0
1629471900000|2021-08-20 15:05:00|||||||||75
1629471920000|2021-08-20 15:05:20|1923.5|1922.5|1924.5|1923.5|1924.5|1923.5|1923.5|1922.5|2734
1629471940000|2021-08-20 15:05:40|1924|1923|1923.5|1922.5|1924|1923|1923|1922.5|1167
1629471960000|2021-08-20 15:06:00|1924||1924||1924||1923||472
1629471970000|2021-08-20 15:06:10|1923.5||1923.5||1923.5||1923.5||0
1629471990000|2021-08-20 15:06:30|1923||1923.5||1923.5||1923||13
1629472000000|2021-08-20 15:06:40|1923||1923||1923||1923||0
1629472020000|2021-08-20 15:07:00|1922.5|1922|1922.5|1922|1922.5|1922|1922.5|1922|397
1629472030000|2021-08-20 15:07:10|1922|1921.5|1921.5|1920.5|1922|1921.5|1921.5|1920.5|733
1629472080000|2021-08-20 15:08:00|||||||||79
1629472090000|2021-08-20 15:08:10|1922|1921|1922|1921|1922.5|1921.5|1921.5|1920.5|1184
1629472100000|2021-08-20 15:08:20|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921|1920.5|109
1629472130000|2021-08-20 15:08:50||1921||1921||1921||1921|132
1629472180000|2021-08-20 15:09:40|1922|1921.5|1921.5|1921|1922|1921.5|1921.5|1921|588
1629472190000|2021-08-20 15:09:50|1922||1921.5||1922||1921.5||105
1629472200000|2021-08-20 15:10:00|1922|1921.5|1922|1921|1922|1921.5|1921.5|1921|406
1629472220000|2021-08-20 15:10:20|||||||||74
1629472240000|2021-08-20 15:10:40|1921.5|1920.5|1921|1920.5|1921.5|1920.5|1921|1920|1668
1629472260000|2021-08-20 15:11:00|1921.5|1921|1922|1921|1922|1921|1921|1920.5|1599
1629472280000|2021-08-20 15:11:20|1921.5||1922||1922||1921.5||147
1629472290000|2021-08-20 15:11:30|1922.5|1921.5|1923.5|1922.5|1924|1922.5|1922.5|1921.5|1683
1629472300000|2021-08-20 15:11:40|1924|1923|1924|1923|1924|1923|1923.5|1922.5|218
1629472310000|2021-08-20 15:11:50||1922.5||1922.5||1922.5||1922.5|0
1629472340000|2021-08-20 15:12:20||1923||1923||1923||1923|0
1629472400000|2021-08-20 15:13:20|1923.5|1922.5|1923|1922.5|1923.5|1923|1923|1922.5|2348
1629472410000|2021-08-20 15:13:30|||||||||232
1629472420000|2021-08-20 15:13:40|||||||||71
1629472430000|2021-08-20 15:13:50|1922.5|1922|1923.5|1922.5|1923.5|1922.5|1922.5|1922|837
1629472440000|2021-08-20 15:14:00|||||||||114
1629472500000|2021-08-20 15:15:00|||||||||6
1629472520000|2021-08-20 15:15:20|1924|1923|1924|1923|1924|1923|1923.5|1923|1526
1629472530000|2021-08-20 15:15:30|1923.5||1924||1924||1923.5||125
1629472540000|2021-08-20 15:15:40|1924.5|1923.5|1924.5|1923.5|1924.5|1924|1924.5|1923.5|965
1629472550000|2021-08-20 15:15:50|||||||||1139
1629472560000|2021-08-20 15:16:00|1924|1923|1923.5|1923|1924|1923|1923.5|1923|1309
1629472570000|2021-08-20 15:16:10|1924||1924||1924||1924||34
1629472580000|2021-08-20 15:16:20||1923.5||1923.5||1923.5||1923.5|100
1629472590000|2021-08-20 15:16:30|1923.5|1923|1923.5|1923|1923.5|1923|1923.5|1923|210
1629472600000|2021-08-20 15:16:40|1924||1924||1924||1924||27
1629472620000|2021-08-20 15:17:00|1924.5|1923.5|1924|1923.5|1924.5|1923.5|1924|1923.5|509
1629472630000|2021-08-20 15:17:10|||||||||26
1629472640000|2021-08-20 15:17:20|1924.5||1924.5||1924.5||1924.5||168
1629472650000|2021-08-20 15:17:30|1924|1923|1924|1922.5|1924|1923|1923|1922.5|1631
1629472690000|2021-08-20 15:18:10|||||||||82
1629472730000|2021-08-20 15:18:50|||||||||82
1629472750000|2021-08-20 15:19:10|1923.5||1923.5||1923.5||1923.5||1
1629472790000|2021-08-20 15:19:50|||||||||297
1629472800000|2021-08-20 15:20:00|1923|1922|1923|1922|1923|1922|1922.5|1922|917
1629472820000|2021-08-20 15:20:20|||||||||131
1629472840000|2021-08-20 15:20:40|1922.5|1922.5|1923|1922.5|1923|1922.5|1922.5|1922.5|595
1629472850000|2021-08-20 15:20:50|1922.5|1922|1922.5|1922|1922.5|1922|1922.5|1922|456
1629472860000|2021-08-20 15:21:00|1923|1922.5|1923|1922|1923.5|1922.5|1923|1922|2112
1629472890000|2021-08-20 15:21:30|||||||||46
1629472900000|2021-08-20 15:21:40|||||||||36
1629472920000|2021-08-20 15:22:00|1923.5|1922.5|1923.5|1922.5|1923.5|1923|1923.5|1922.5|1178
1629472930000|2021-08-20 15:22:10|1923||1923.5||1923.5||1923||367
1629472950000|2021-08-20 15:22:30|||||||||488
1629472960000|2021-08-20 15:22:40|1924|1923|1923.5|1922.5|1924|1923|1923|1922.5|811
1629472970000|2021-08-20 15:22:50|||||||||84
1629472980000|2021-08-20 15:23:00|||||||||90
1629472990000|2021-08-20 15:23:10|1924|1923|1923.5|1922.5|1924|1923|1923.5|1922.5|1187
1629473010000|2021-08-20 15:23:30|1924|1923|1924|1923.5|1924.5|1923.5|1924|1923|2114
1629473020000|2021-08-20 15:23:40|1924.5||1924.5||1924.5||1924.5||86
1629473030000|2021-08-20 15:23:50|||||||||294
1629473040000|2021-08-20 15:24:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|250
1629473050000|2021-08-20 15:24:10|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|548
1629473060000|2021-08-20 15:24:20|1925|1924|1925|1924|1925|1924|1925|1923.5|399
1629473070000|2021-08-20 15:24:30|1924.5|1924.5|1924.5|1923.5|1925|1924.5|1924|1923.5|1712
1629473080000|2021-08-20 15:24:40|1925|1924|1925|1923.5|1925|1924|1924.5|1923.5|429
1629473090000|2021-08-20 15:24:50|1924.5|1923|1922.5|1921.5|1925|1923|1922.5|1921.5|4264
1629473110000|2021-08-20 15:25:10|1923.5|1922|1921|1919.5|1923.5|1922|1920.5|1919.5|8151
1629473120000|2021-08-20 15:25:20|1921.5|1920|1921|1920|1922|1920.5|1921|1920|1426
1629473130000|2021-08-20 15:25:30|||||||||546
1629473140000|2021-08-20 15:25:40|1921.5|1920.5|1922|1921.5|1922.5|1921.5|1921.5|1920|3283
1629473150000|2021-08-20 15:25:50|1922.5|1922|1924|1923|1924|1923|1922.5|1921.5|3218
1629473160000|2021-08-20 15:26:00|1923.5||1924.5||1924.5||1923.5||386
1629473190000|2021-08-20 15:26:30|1924|1922.5|1924.5|1923.5|1924.5|1923.5|1923.5|1922.5|1201
1629473200000|2021-08-20 15:26:40|1924|1923|1924|1923|1924|1923|1924|1923|851
1629473210000|2021-08-20 15:26:50|1923.5|1922.5|1923.5|1923|1923.5|1923|1923|1922.5|929
1629473230000|2021-08-20 15:27:10||1922.5||1923||1923||1922.5|374
1629473240000|2021-08-20 15:27:20|1923|1922.5|1923.5|1922.5|1923.5|1922.5|1923|1922.5|587
1629473250000|2021-08-20 15:27:30|||||||||45
1629473260000|2021-08-20 15:27:40|1924|1923|1924|1923|1924|1923.5|1923.5|1923|1670
1629473270000|2021-08-20 15:27:50|||||||||50
1629473280000|2021-08-20 15:28:00|1923.5||1923.5||1923.5||1923.5||757
1629473290000|2021-08-20 15:28:10|||||||||1220
1629473300000|2021-08-20 15:28:20|1923|1922.5|1923|1922.5|1923|1922.5|1923|1922.5|447
1629473310000|2021-08-20 15:28:30|1923.5|1923|1923.5|1922.5|1923.5|1923|1923.5|1922.5|1189
1629473320000|2021-08-20 15:28:40|1923|1923|1923.5|1922.5|1923.5|1923|1923|1922.5|399
1629473330000|2021-08-20 15:28:50|||||||||6
1629473350000|2021-08-20 15:29:10|||||||||119
1629473360000|2021-08-20 15:29:20|||||||||573
1629473370000|2021-08-20 15:29:30|1924|1923|1924|1923|1924|1923.5|1924|1922.5|1344
1629473380000|2021-08-20 15:29:40|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|228
1629473390000|2021-08-20 15:29:50|||||||||77
1629702000000|2021-08-23 07:00:00|1930|1914.5|1929|1923|1930|1923|1926.5|1914.5|30
1629702010000|2021-08-23 07:00:10|1930|1923.5|1946|1939|1946|1939|1930|1923.5|2171
1629702030000|2021-08-23 07:00:30|||||||||409
1629702040000|2021-08-23 07:00:40|||||||||818
1629702050000|2021-08-23 07:00:50|||||||||427
1629702070000|2021-08-23 07:01:10|1945||1945||1945||1945||111
1629702080000|2021-08-23 07:01:20|1946|1939.5|1944.5|1941|1946|1941|1944.5|1939.5|0
1629702090000|2021-08-23 07:01:30|1946||1944||1946||1944||0
1629702110000|2021-08-23 07:01:50||1940.5||1940.5||1940.5||1940.5|69
1629702140000|2021-08-23 07:02:20||1941||1941||1941||1941|0
1629702170000|2021-08-23 07:02:50||1940.5||1941||1941||1940.5|0
1629702180000|2021-08-23 07:03:00|||||||||287
1629702200000|2021-08-23 07:03:20|1943.5|1940.5|1941.5|1936|1943.5|1940.5|1941|1933.5|1012
1629702210000|2021-08-23 07:03:30|||||||||223
1629702220000|2021-08-23 07:03:40|1940.5||1940.5||1940.5||1940.5||0
1629702230000|2021-08-23 07:03:50|1940||1940||1940||1940||0
1629702240000|2021-08-23 07:04:00|1940.5||1940||1940.5||1940||19
1629702260000|2021-08-23 07:04:20|1940.5|1936.5|1944|1942|1944|1942|1940.5|1936.5|211
1629702270000|2021-08-23 07:04:30|||||||||531
1629702290000|2021-08-23 07:04:50|1943.5|1941.5|1942.5|1938|1943.5|1941.5|1942.5|1937.5|212
1629702300000|2021-08-23 07:05:00|1942|1937|1942.5|1939|1942.5|1939|1942|1936.5|0
1629702310000|2021-08-23 07:05:10||1939.5||1940||1940||1939.5|83
1629702370000|2021-08-23 07:06:10|1944|1939.5|1944|1942.5|1944|1942.5|1943.5|1939|400
1629702380000|2021-08-23 07:06:20|1946|1943|1946|1943.5|1946|1943.5|1946|1943|47
1629702400000|2021-08-23 07:06:40|||||||||139
1629702410000|2021-08-23 07:06:50|1945.5|1943|1944.5|1939.5|1945.5|1943|1943|1939.5|190
1629702440000|2021-08-23 07:07:20|1945.5|1940|1948.5|1943.5|1948.5|1943.5|1945.5|1940|60
1629702460000|2021-08-23 07:07:40|1948||1947.5||1948||1947.5||3
1629702470000|2021-08-23 07:07:50|1944|1943|1944|1941.5|1944|1943|1943.5|1940|337
1629702520000|2021-08-23 07:08:40|||||||||1
1629702530000|2021-08-23 07:08:50|1943.5|1939.5|1944|1940.5|1944|1941.5|1942.5|1939|186
1629702540000|2021-08-23 07:09:00|1945|1941|1949|1945.5|1949|1945.5|1945|1941|877
1629702550000|2021-08-23 07:09:10||1946||1946.5||1946.5||1946|0
1629702560000|2021-08-23 07:09:20|||||||||26
1629702570000|2021-08-23 07:09:30|1948.5|1946|1948.5|1944.5|1949|1946|1948.5|1944|499
1629702600000|2021-08-23 07:10:00||1944||1943.5||1944||1943.5|0
1629702610000|2021-08-23 07:10:10|1948||1947.5||1948||1947.5||0
1629702720000|2021-08-23 07:12:00|||||||||1
1629702740000|2021-08-23 07:12:20||1944||1944.5||1945||1944|126
1629702750000|2021-08-23 07:12:30||1945||1945||1945||1945|0
1629702760000|2021-08-23 07:12:40||1945.5||1945.5||1945.5||1945|0
1629702790000|2021-08-23 07:13:10|||||||||3
1629702810000|2021-08-23 07:13:30|1948.5|1946|1948.5|1946.5|1948.5|1947|1947.5|1946|179
1629702820000|2021-08-23 07:13:40||1947||1947||1947||1947|0
1629702830000|2021-08-23 07:13:50|1949|1947.5|1949|1947.5|1949|1947.5|1949|1947.5|150
1629702840000|2021-08-23 07:14:00||1948||1948||1948||1948|0
1629702900000|2021-08-23 07:15:00|1948.5|1946.5|1948|1945|1948.5|1946.5|1948|1944.5|908
1629702910000|2021-08-23 07:15:10|1948.5||1948.5||1948.5||1948.5||2
1629702930000|2021-08-23 07:15:30|1948|1944.5|1948|1945|1948.5|1945|1947|1943.5|0
1629702950000|2021-08-23 07:15:50|1947.5|1944.5|1946|1943|1947.5|1944.5|1942.5|1940|1184
1629702960000|2021-08-23 07:16:00|1945.5|1943.5|1946|1943.5|1946|1943.5|1945.5|1943.5|90
1629702980000|2021-08-23 07:16:20|1945.5||1946||1946||1945.5||0
1629703000000|2021-08-23 07:16:40|||||||||16
1629703050000|2021-08-23 07:17:30|1947|1944|1947.5|1944.5|1949|1946.5|1946.5|1944|1458
1629703060000|2021-08-23 07:17:40|1947||1946.5||1947||1946.5||0
1629703090000|2021-08-23 07:18:10|||||||||16
1629703110000|2021-08-23 07:18:30|1947|1945|1947|1945.5|1947|1945.5|1947|1944.5|3
1629703120000|2021-08-23 07:18:40|1946.5|1945|1944.5|1943|1946.5|1945|1944.5|1943|1219
1629703170000|2021-08-23 07:19:30|1944|1942.5|1943|1940.5|1944.5|1942.5|1942.5|1940.5|521
1629703180000|2021-08-23 07:19:40|1942.5||1942.5||1942.5||1942.5||0
1629703210000|2021-08-23 07:20:10|1943|1941|1943|1941.5|1943.5|1941.5|1942|1940.5|252
1629703230000|2021-08-23 07:20:30|1943.5|1942|1945|1942.5|1945|1943.5|1943.5|1942|666
1629703240000|2021-08-23 07:20:40||1943||1943||1943||1943|0
1629703250000|2021-08-23 07:20:50|1944.5|1942.5|1944|1943|1944.5|1943|1943.5|1942.5|84
1629703330000|2021-08-23 07:22:10|1945|1943.5|1945|1943.5|1945|1943.5|1945|1943.5|98
1629703340000|2021-08-23 07:22:20|1944.5|1942.5|1944|1942.5|1944.5|1942.5|1944|1942.5|236
1629703350000|2021-08-23 07:22:30||1943||1943||1943||1943|0
1629703360000|2021-08-23 07:22:40||1942.5||1942.5||1942.5||1942.5|419
1629703380000|2021-08-23 07:23:00|||||||||4
1629703410000|2021-08-23 07:23:30|1943.5|1941.5|1943.5|1941|1943.5|1941.5|1943.5|1941|132
1629703430000|2021-08-23 07:23:50|||||||||4
1629703440000|2021-08-23 07:24:00|1943|1940.5|1943|1940.5|1943|1940.5|1943|1940.5|0
1629703500000|2021-08-23 07:25:00||1941||1941||1941||1940.5|0
1629703520000|2021-08-23 07:25:20|1942.5||1942.5||1942.5||1942.5||0
1629703540000|2021-08-23 07:25:40||1941.5||1941.5||1941.5||1941.5|0
1629703560000|2021-08-23 07:26:00|||||||||25
1629703590000|2021-08-23 07:26:30|||||||||1
1629703640000|2021-08-23 07:27:20|1943|1942|1944|1942.5|1944|1942.5|1943|1942|33
1629703650000|2021-08-23 07:27:30||1943||1943||1943||1943|0
1629703660000|2021-08-23 07:27:40|||||||||5157
1629703670000|2021-08-23 07:27:50||1943.5||1943.5||1943.5||1943.5|0
1629703680000|2021-08-23 07:28:00|1942|1943|1946|1945|1947|1945|1942|1941.5|14652
1629703690000|2021-08-23 07:28:10|1946.5|1945.5|1947.5|1945.5|1949|1948|1946.5|1944.5|1630
1629703700000|2021-08-23 07:28:20||1946||1946||1946||1946|0
1629703710000|2021-08-23 07:28:30|1948||1948||1948||1948||0
1629703720000|2021-08-23 07:28:40|||||||||216
1629703750000|2021-08-23 07:29:10||1946.5||1946.5||1946.5||1946.5|0
1629703760000|2021-08-23 07:29:20||1947||1947||1947||1947|1
1629703770000|2021-08-23 07:29:30|1947.5|1947.5|1947.5|1945.5|1947.5|1947.5|1947.5|1944.5|560
1629703790000|2021-08-23 07:29:50|1948||1947||1948||1947||2
1629703800000|2021-08-23 07:30:00|1946.5||1946.5||1947||1946.5||164
1629703810000|2021-08-23 07:30:10|1947|1944.5|1948|1946|1948|1946|1947|1944.5|836
1629703820000|2021-08-23 07:30:20|1948.5|1946.5|1949.5|1948|1950|1948.5|1948|1946.5|1168
1629703830000|2021-08-23 07:30:30|||||||||725
1629703880000|2021-08-23 07:31:20|||||||||71
1629703920000|2021-08-23 07:32:00|1949|1946.5|1946.5|1944.5|1949|1946.5|1946.5|1944|347
1629703930000|2021-08-23 07:32:10|1947|1945|1947|1945|1947|1945.5|1947|1945|50
1629703970000|2021-08-23 07:32:50|||||||||40
1629703980000|2021-08-23 07:33:00|1946.5||1946.5||1947||1946.5||1
1629704010000|2021-08-23 07:33:30||1944.5||1944||1944.5||1944|542
1629704020000|2021-08-23 07:33:40|1946||1945.5||1946||1945.5||0
1629704100000|2021-08-23 07:35:00|1945|1943.5|1944.5|1943|1945.5|1943.5|1944.5|1942|606
1629704130000|2021-08-23 07:35:30|1944|1942.5|1944|1942|1944|1942.5|1944|1941|173
1629704160000|2021-08-23 07:36:00|1944|1941.5|1944.5|1942|1944.5|1942|1944|1941.5|50
1629704220000|2021-08-23 07:37:00|1944|1941.5|1944|1941.5|1944|1941.5|1944|1941.5|0
1629704260000|2021-08-23 07:37:40|1944.5|1942|1944.5|1942|1944.5|1942|1944.5|1942|0
1629704300000|2021-08-23 07:38:20|1944|1941.5|1944|1941.5|1944|1941.5|1944|1941.5|0
1629704360000|2021-08-23 07:39:20|1942.5|1940|1943|1941.5|1944|1941.5|1942.5|1940|97
1629704370000|2021-08-23 07:39:30|1942.5|1940.5|1943|1941|1943|1941|1942.5|1940.5|0
1629704390000|2021-08-23 07:39:50|1942.5|1940.5|1942.5|1940.5|1942.5|1940.5|1942.5|1940.5|0
1629704420000|2021-08-23 07:40:20|1940.5|1941|1941|1939.5|1941|1941|1940.5|1939|68
1629704430000|2021-08-23 07:40:30|1940.5|1939|1941|1939.5|1941|1939.5|1940.5|1939|2
1629704440000|2021-08-23 07:40:40|1941.5|1939|1941|1939|1941.5|1939.5|1941|1939|0
1629704460000|2021-08-23 07:41:00|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|1940.5|1939|0
1629704470000|2021-08-23 07:41:10|1941||1941||1941||1941||0
1629704540000|2021-08-23 07:42:20|1941.5|1940|1941.5|1940|1941.5|1940|1941|1939.5|45
1629704580000|2021-08-23 07:43:00|1941|1939.5|1943.5|1941.5|1943.5|1941.5|1941|1939.5|71
1629704590000|2021-08-23 07:43:10|1943|1941|1943.5|1941.5|1943.5|1941.5|1943|1941|0
1629704600000|2021-08-23 07:43:20|1943|1941|1943|1941|1943|1941|1943|1941|0
1629704610000|2021-08-23 07:43:30|1943.5|1942|1944|1942.5|1944|1942.5|1943.5|1942|87
1629704640000|2021-08-23 07:44:00|1945|1943|1946|1943|1946|1943|1945|1943|158
1629704650000|2021-08-23 07:44:10|1945.5|1942.5|1945.5|1943|1945.5|1943|1945|1942.5|0
1629704730000|2021-08-23 07:45:30|1945|1942.5|1945|1942.5|1945.5|1943|1945|1942.5|0
1629704750000|2021-08-23 07:45:50|1945.5|1943|1945|1942.5|1945.5|1943|1945|1942.5|0
1629704790000|2021-08-23 07:46:30|1945.5|1943|1945.5|1943|1945.5|1943|1945.5|1943|0
1629704820000|2021-08-23 07:47:00|1945|1943.5|1945|1943|1945|1943.5|1945|1943|0
1629704840000|2021-08-23 07:47:20|1945.5|1943.5|1944.5|1942.5|1945.5|1943.5|1944.5|1942.5|239
1629704850000|2021-08-23 07:47:30|1944|1942|1944.5|1942.5|1944.5|1942.5|1944|1942|0
1629704860000|2021-08-23 07:47:40|1944|1942|1944|1942.5|1944.5|1943|1943.5|1942|0
1629704870000|2021-08-23 07:47:50|1944.5|1943|1944.5|1943|1944.5|1943|1944.5|1943|0
1629704880000|2021-08-23 07:48:00|1946|1943.5|1946|1943.5|1947|1944|1946|1943.5|166
1629704890000|2021-08-23 07:48:10|1946.5|1944|1947|1944|1947|1944|1946.5|1944|0
1629704910000|2021-08-23 07:48:30|1948|1945.5|1947.5|1945|1948|1945.5|1947.5|1945|0
1629704920000|2021-08-23 07:48:40|1948|1945.5|1949|1946.5|1949|1946.5|1948|1945.5|0
1629704930000|2021-08-23 07:48:50|1948.5|1946|1949|1946.5|1949|1946.5|1948.5|1946|0
1629704940000|2021-08-23 07:49:00|1948.5|1946|1948.5|1946|1948.5|1946|1948.5|1946|0
1629704950000|2021-08-23 07:49:10|1949|1946.5|1949|1946.5|1949|1946.5|1948.5|1946|0
1629704960000|2021-08-23 07:49:20|1949.5|1946|1949.5|1946.5|1949.5|1946.5|1949.5|1946|0
1629704970000|2021-08-23 07:49:30|1949|1946|1949|1946|1949|1946|1949|1946|0
1629705000000|2021-08-23 07:50:00|1948.5|1946.5|1948|1946|1948.5|1946.5|1948|1946|0
1629705010000|2021-08-23 07:50:10|1948.5|1946.5|1948.5|1946.5|1948.5|1946.5|1948.5|1946.5|0
1629705040000|2021-08-23 07:50:40|1948|1945.5|1947|1945|1948|1945.5|1947|1945|145
1629705160000|2021-08-23 07:52:40|||||||||115
1629705220000|2021-08-23 07:53:40|||||||||256
1629705240000|2021-08-23 07:54:00|1946.5|1944.5|1945.5|1944.5|1946.5|1944.5|1945.5|1944.5|649
1629705270000|2021-08-23 07:54:30|1945|1944|1945.5|1943.5|1945.5|1944|1945|1943|166
1629705300000|2021-08-23 07:55:00|||||||||3
1629705340000|2021-08-23 07:55:40|||||||||12
1629705350000|2021-08-23 07:55:50||1944||1944||1944||1944|201
1629705400000|2021-08-23 07:56:40||1944.5||1944.5||1944.5||1944.5|0
1629705410000|2021-08-23 07:56:50|1945|1944|1945.5|1944|1945.5|1944|1945|1944|3
1629705440000|2021-08-23 07:57:20|||||||||75
1629705540000|2021-08-23 07:59:00|1945||1945||1945||1945||0
1629705560000|2021-08-23 07:59:20|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|125
1629705570000|2021-08-23 07:59:30|1946|1945|1947.5|1946|1947.5|1946|1946|1944.5|238
1629705590000|2021-08-23 07:59:50||1946.5||1946.5||1946.5||1946.5|0
1629705600000|2021-08-23 08:00:00|1947|1945|1946|1945|1947.5|1946|1946|1944|241
1629705620000|2021-08-23 08:00:20|||||||||12
1629705650000|2021-08-23 08:00:50||1945.5||1945.5||1945.5||1945.5|0
1629705710000|2021-08-23 08:01:50|1947|1946|1947.5|1946|1947.5|1946|1947|1946|248
1629705730000|2021-08-23 08:02:10|||||||||19
1629705750000|2021-08-23 08:02:30|||||||||17
1629705810000|2021-08-23 08:03:30|||||||||2
1629705900000|2021-08-23 08:05:00|1947||1947.5||1947.5||1947||0
1629705950000|2021-08-23 08:05:50|1947|1945.5|1945.5|1944.5|1947|1945.5|1945.5|1943.5|796
1629705970000|2021-08-23 08:06:10|1945|1944|1944.5|1943|1945|1944|1944|1943|379
1629706020000|2021-08-23 08:07:00||1943.5||1943.5||1943.5||1943.5|0
1629706030000|2021-08-23 08:07:10|1945|1944|1945.5|1944|1945.5|1944|1945|1944|178
1629706050000|2021-08-23 08:07:30||1944.5||1944.5||1944.5||1944.5|255
1629706060000|2021-08-23 08:07:40|||||||||728
1629706070000|2021-08-23 08:07:50|||||||||2
1629706080000|2021-08-23 08:08:00|1945|1944|1943|1942|1945|1944|1942.5|1942|865
1629706100000|2021-08-23 08:08:20|1942.5|1942.5|1943.5|1942|1943.5|1942.5|1942.5|1942|479
1629706210000|2021-08-23 08:10:10|1944|1942.5|1945.5|1944|1945.5|1944|1944|1942.5|163
1629706230000|2021-08-23 08:10:30|||||||||2
1629706260000|2021-08-23 08:11:00|1946|1944.5|1946.5|1945|1946.5|1945|1945.5|1944.5|166
1629706300000|2021-08-23 08:11:40|||||||||11
1629706440000|2021-08-23 08:14:00|1947|1945.5|1948.5|1947|1948.5|1947|1947|1945.5|1253
1629706470000|2021-08-23 08:14:30|1948|1946|1947.5|1945.5|1948|1947|1947.5|1945.5|440
1629706480000|2021-08-23 08:14:40|1948|1946|1948|1946|1948|1946|1948|1946|0
1629706500000|2021-08-23 08:15:00|1947.5|1945.5|1947|1945|1947.5|1945.5|1947|1945|0
1629706520000|2021-08-23 08:15:20|||||||||491
1629706530000|2021-08-23 08:15:30||1944.5||1945||1945||1944.5|0
1629706670000|2021-08-23 08:17:50|1946.5|1944.5|1946|1945|1946.5|1945|1946|1944.5|1932
1629706680000|2021-08-23 08:18:00|||||||||129
1629706690000|2021-08-23 08:18:10|1946.5|1945.5|1948.5|1947|1948.5|1947|1946.5|1945.5|512
1629706720000|2021-08-23 08:18:40|1948|1946.5|1948|1946.5|1948|1946.5|1948|1946.5|1496
1629706730000|2021-08-23 08:18:50|1948.5||1948.5||1948.5||1948.5||0
1629706740000|2021-08-23 08:19:00|1948||1948||1948||1948||0
1629706750000|2021-08-23 08:19:10|1947.5|1947|1947.5|1946|1947.5|1947|1947.5|1945.5|192
1629706910000|2021-08-23 08:21:50|||||||||46
1629706920000|2021-08-23 08:22:00|||||||||46
1629707040000|2021-08-23 08:24:00|1947||1947.5||1947.5||1947||0
1629707060000|2021-08-23 08:24:20||1946.5||1946||1946.5||1946|35
1629707070000|2021-08-23 08:24:30|1947||1947||1947||1947||0
1629707130000|2021-08-23 08:25:30|||||||||3
1629707140000|2021-08-23 08:25:40|1946.5|1945.5|1944.5|1944|1946.5|1945.5|1944.5|1944|1452
1629707150000|2021-08-23 08:25:50|||||||||57
1629707170000|2021-08-23 08:26:10|||||||||49
1629707180000|2021-08-23 08:26:20|1944|1943|1944|1943|1944|1943|1944|1943|123
1629707190000|2021-08-23 08:26:30|1944.5|1943.5|1946.5|1945.5|1947|1945.5|1944.5|1943.5|269
1629707200000|2021-08-23 08:26:40|1947|1946|1947.5|1946|1947.5|1946|1947|1946|0
1629707220000|2021-08-23 08:27:00|1947||1947||1947||1947||0
1629707230000|2021-08-23 08:27:10|1947.5||1947.5||1947.5||1947.5||0
1629707260000|2021-08-23 08:27:40|||||||||267
1629707340000|2021-08-23 08:29:00||1946.5||1946.5||1946.5||1946.5|0
1629707400000|2021-08-23 08:30:00|1947|1946|1947|1945.5|1947.5|1946.5|1947|1945|531
1629707430000|2021-08-23 08:30:30|||||||||20
1629707440000|2021-08-23 08:30:40|1947.5|1946|1947.5|1946.5|1947.5|1946.5|1947.5|1946|315
1629707550000|2021-08-23 08:32:30|1948.5|1947|1948|1947|1948.5|1947|1947.5|1947|187
1629707570000|2021-08-23 08:32:50|1948.5||1948.5||1948.5||1948.5||0
1629707610000|2021-08-23 08:33:30||1947.5||1947.5||1947.5||1947.5|229
1629707640000|2021-08-23 08:34:00|||||||||8264
1629707650000|2021-08-23 08:34:10|||||||||34
1629707660000|2021-08-23 08:34:20|||||||||3
1629707700000|2021-08-23 08:35:00|||||||||92
1629707740000|2021-08-23 08:35:40|1948||1948||1948||1948||0
1629707750000|2021-08-23 08:35:50||1947||1947||1947||1947|36
1629707760000|2021-08-23 08:36:00|1947.5|1946.5|1947.5|1946|1947.5|1946.5|1947.5|1946|188
1629707790000|2021-08-23 08:36:30|1948|1946.5|1948|1946.5|1948|1946.5|1948|1946.5|0
1629707810000|2021-08-23 08:36:50|||||||||103
1629707870000|2021-08-23 08:37:50|||||||||161
1629707910000|2021-08-23 08:38:30|||||||||2
1629707980000|2021-08-23 08:39:40|||||||||20
1629708160000|2021-08-23 08:42:40|||||||||15
1629708180000|2021-08-23 08:43:00|||||||||125
1629708210000|2021-08-23 08:43:30|||||||||1
1629708270000|2021-08-23 08:44:30|||||||||510
1629708320000|2021-08-23 08:45:20|||||||||96
1629708340000|2021-08-23 08:45:40|1948.5|1947|1949|1947.5|1949|1947.5|1948|1947|212
1629708350000|2021-08-23 08:45:50|1949.5|1948|1949.5|1948.5|1949.5|1948.5|1949|1948|868
1629708360000|2021-08-23 08:46:00|1950|1949|1950.5|1949|1951.5|1950.5|1949.5|1949|11298
1629708370000|2021-08-23 08:46:10||1949.5||1949.5||1949.5||1949.5|130
1629708410000|2021-08-23 08:46:50||1950||1950||1950||1950|728
1629708420000|2021-08-23 08:47:00|1951||1951||1951||1951||172
1629708430000|2021-08-23 08:47:10|1951.5|1950.5|1952.5|1951|1952.5|1951|1951.5|1950.5|567
1629708440000|2021-08-23 08:47:20||1951.5||1951.5||1951.5||1951.5|31
1629708450000|2021-08-23 08:47:30|||||||||99
1629708470000|2021-08-23 08:47:50|1953|1952|1954|1952|1954|1952|1953|1952|176
1629708480000|2021-08-23 08:48:00|1954.5||1954||1954.5||1954||0
1629708580000|2021-08-23 08:49:40|||||||||4
1629708620000|2021-08-23 08:50:20|1953.5||1953.5||1953.5||1953.5||1
1629708630000|2021-08-23 08:50:30|1952.5|1951.5|1951.5|1950.5|1952.5|1951.5|1951|1950.5|948
1629708650000|2021-08-23 08:50:50|1951|1951|1952.5|1951|1953.5|1951|1951|1951|281
1629708720000|2021-08-23 08:52:00|||||||||1
1629708810000|2021-08-23 08:53:30|||||||||10
1629708820000|2021-08-23 08:53:40|||||||||2
1629708830000|2021-08-23 08:53:50|||||||||100
1629708890000|2021-08-23 08:54:50|||||||||500
1629708940000|2021-08-23 08:55:40|1952|1950.5|1952|1950|1952.5|1950.5|1951|1950|1831
1629708950000|2021-08-23 08:55:50|1952.5|1950.5|1952|1950.5|1952.5|1950.5|1952|1950|0
1629708960000|2021-08-23 08:56:00|1952.5||1952.5||1952.5||1952.5||0
1629708990000|2021-08-23 08:56:30|1952||1952||1952||1952||0
1629709010000|2021-08-23 08:56:50|1951.5||1952||1952||1951.5||0
1629709020000|2021-08-23 08:57:00|1951.5||1951.5||1951.5||1951.5||0
1629709030000|2021-08-23 08:57:10|||||||||3
1629709050000|2021-08-23 08:57:30|1951|1950|1950.5|1949.5|1951|1950|1950.5|1949|1093
1629709060000|2021-08-23 08:57:40|1951|1950|1951.5|1950|1952|1950|1951|1950|106
1629709100000|2021-08-23 08:58:20|1951|1949.5|1951.5|1949.5|1951.5|1949.5|1951|1949|222
1629709110000|2021-08-23 08:58:30|||||||||25
1629709140000|2021-08-23 08:59:00||1950||1950||1950||1950|123
1629709150000|2021-08-23 08:59:10|||||||||65
1629709210000|2021-08-23 09:00:10|1951|1949.5|1951.5|1949|1951.5|1949.5|1950.5|1949|1101
1629709220000|2021-08-23 09:00:20|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|0
1629709230000|2021-08-23 09:00:30|||||||||1
1629709260000|2021-08-23 09:01:00|||||||||1
1629709310000|2021-08-23 09:01:50|||||||||89
1629709380000|2021-08-23 09:03:00|1950.5||1950.5||1950.5||1950.5||1
1629709430000|2021-08-23 09:03:50|1951|1950|1950.5|1949.5|1951|1950|1950.5|1949.5|3982
1629709460000|2021-08-23 09:04:20|||||||||74
1629709500000|2021-08-23 09:05:00|||||||||10
1629709530000|2021-08-23 09:05:30|1950|1949|1950|1949|1950.5|1949|1950|1949|233
1629709560000|2021-08-23 09:06:00|1950.5|1949.5|1951|1950|1951|1950|1950.5|1948.5|600
1629709570000|2021-08-23 09:06:10|1951.5|1950.5|1953|1951.5|1953|1952|1951.5|1950|678
1629709590000|2021-08-23 09:06:30|1953.5|1952|1953.5|1952.5|1953.5|1953|1953.5|1952|220
1629709620000|2021-08-23 09:07:00|||||||||3
1629709670000|2021-08-23 09:07:50|1954|1953|1954|1953|1955|1953.5|1954|1953|756
1629709680000|2021-08-23 09:08:00|||||||||2
1629709700000|2021-08-23 09:08:20|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|498
1629709740000|2021-08-23 09:09:00|||||||||7
1629709820000|2021-08-23 09:10:20|1954|1953|1955|1953|1955|1953.5|1954|1952.5|487
1629709830000|2021-08-23 09:10:30|1954.5||1954.5||1954.5||1954.5||0
1629709840000|2021-08-23 09:10:40|1954|1952.5|1954|1952|1954.5|1953|1952.5|1951.5|3484
1629709850000|2021-08-23 09:10:50|1953.5|1951.5|1953.5|1952|1953.5|1952|1953.5|1951.5|0
1629709870000|2021-08-23 09:11:10|1953|1951.5|1951.5|1950.5|1953|1951.5|1951.5|1950.5|1747
1629709890000|2021-08-23 09:11:30|1951|1950|1950.5|1950|1951.5|1950.5|1950.5|1950|3483
1629709910000|2021-08-23 09:11:50|1950|1949.5|1949.5|1948|1950|1950|1949.5|1948|377
1629709930000|2021-08-23 09:12:10|||||||||230
1629709970000|2021-08-23 09:12:50|||||||||112
1629710020000|2021-08-23 09:13:40|1949|1947.5|1947.5|1945.5|1949|1947.5|1947.5|1945.5|882
1629710030000|2021-08-23 09:13:50|1948|1946|1948|1947|1949|1947.5|1947.5|1946|395
1629710040000|2021-08-23 09:14:00|||||||||30
1629710050000|2021-08-23 09:14:10|||||||||4
1629710100000|2021-08-23 09:15:00|||||||||1
1629710110000|2021-08-23 09:15:10|1947.5|1946.5|1947|1945|1947.5|1946.5|1946|1944.5|499
1629710120000|2021-08-23 09:15:20|1947.5|1945.5|1947.5|1946|1947.5|1946|1947.5|1945.5|0
1629710130000|2021-08-23 09:15:30|1947||1947||1947||1946.5||4
1629710160000|2021-08-23 09:16:00|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946|1945|591
1629710260000|2021-08-23 09:17:40|1946|1945|1945|1944.5|1946|1945|1945|1944|773
1629710270000|2021-08-23 09:17:50|1945.5|1945|1946.5|1945|1946.5|1945.5|1945.5|1944.5|825
1629710280000|2021-08-23 09:18:00||1945.5||1945.5||1945.5||1945.5|5
1629710300000|2021-08-23 09:18:20|1946|1946|1944|1943.5|1946.5|1946|1944|1943|1665
1629710310000|2021-08-23 09:18:30||1943||1943||1943||1943|653
1629710340000|2021-08-23 09:19:00|1943.5|1942.5|1943.5|1942.5|1944|1943|1943|1941.5|1280
1629710360000|2021-08-23 09:19:20|1943|1942|1942.5|1942|1943|1942|1942.5|1941.5|281
1629710380000|2021-08-23 09:19:40||1941.5||1941.5||1941.5||1941.5|98
1629710410000|2021-08-23 09:20:10|1942|1941|1941.5|1940.5|1942.5|1941|1941.5|1940|63
1629710440000|2021-08-23 09:20:40|1941|1940|1940|1939.5|1941|1940|1940|1939.5|696
1629710450000|2021-08-23 09:20:50|1940.5|1939|1940|1939.5|1940.5|1940|1940|1939|496
1629710480000|2021-08-23 09:21:20|||||||||153
1629710500000|2021-08-23 09:21:40|||||||||2
1629710570000|2021-08-23 09:22:50|1939.5|1939|1940|1939|1940|1939|1939.5|1938.5|455
1629710580000|2021-08-23 09:23:00|1940.5|1939.5|1942|1941|1942|1941|1940.5|1939.5|459
1629710590000|2021-08-23 09:23:10|1942.5|1941.5|1944|1943|1944|1943|1942.5|1941.5|186
1629710640000|2021-08-23 09:24:00|1943.5|1943.5|1944.5|1943|1944.5|1943.5|1943.5|1942.5|3908
1629710660000|2021-08-23 09:24:20|||||||||100
1629710730000|2021-08-23 09:25:30|1944||1944||1944||1944||0
1629710740000|2021-08-23 09:25:40|||||||||19
1629710770000|2021-08-23 09:26:10|1943.5|1942.5|1943|1942|1943.5|1942.5|1943|1942|784
1629710850000|2021-08-23 09:27:30|1943.5|1942.5|1944.5|1943.5|1945|1944|1943.5|1942.5|1224
1629710870000|2021-08-23 09:27:50|1945|1944|1944.5|1944|1945.5|1944|1944.5|1944|0
1629710900000|2021-08-23 09:28:20|1944|1943.5|1944|1943.5|1944.5|1943.5|1944|1943.5|1160
1629710910000|2021-08-23 09:28:30|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|266
1629710970000|2021-08-23 09:29:30|1943|1942|1942.5|1941.5|1943|1942|1942.5|1941|284
1629711000000|2021-08-23 09:30:00|1942|1941|1942|1940.5|1942|1941|1942|1940.5|69
1629711080000|2021-08-23 09:31:20|1941.5|1940|1941|1939.5|1941.5|1940|1941|1939|116
1629711090000|2021-08-23 09:31:30|1940.5|1939|1940|1939|1940.5|1939|1940|1939|0
1629711170000|2021-08-23 09:32:50|||||||||61
1629711200000|2021-08-23 09:33:20|||||||||2
1629711230000|2021-08-23 09:33:50|1939.5|1938.5|1940.5|1939.5|1940.5|1940|1939|1938|1399
1629711260000|2021-08-23 09:34:20|1941|1940|1941|1939.5|1941|1940.5|1941|1939.5|419
1629711350000|2021-08-23 09:35:50||1940||1940||1940||1940|1
1629711400000|2021-08-23 09:36:40|||||||||50
1629711410000|2021-08-23 09:36:50|||||||||225
1629711420000|2021-08-23 09:37:00|||||||||2
1629711440000|2021-08-23 09:37:20|1940.5|1939.5|1940|1938.5|1940.5|1940.5|1939.5|1938.5|478
1629711450000|2021-08-23 09:37:30||1939||1939||1939||1939|0
1629711500000|2021-08-23 09:38:20|||||||||1
1629711520000|2021-08-23 09:38:40|1940.5|1939.5|1942.5|1940.5|1942.5|1941|1940.5|1939.5|379
1629711540000|2021-08-23 09:39:00|1943|1941|1943.5|1942|1943.5|1942|1943|1941|0
1629711560000|2021-08-23 09:39:20|1944|1942.5|1944|1942|1944|1942.5|1944|1942|0
1629711570000|2021-08-23 09:39:30||1942.5||1942.5||1942.5||1942.5|78
1629711630000|2021-08-23 09:40:30|||||||||2
1629711710000|2021-08-23 09:41:50||1943||1943||1943||1943|0
1629711730000|2021-08-23 09:42:10|||||||||510
1629711870000|2021-08-23 09:44:30|||||||||5
1629711920000|2021-08-23 09:45:20|1944.5|1943.5|1945.5|1944.5|1945.5|1944.5|1944.5|1943.5|442
1629712050000|2021-08-23 09:47:30|||||||||25
1629712080000|2021-08-23 09:48:00|||||||||131
1629712100000|2021-08-23 09:48:20|1946|1945|1949|1947.5|1949|1947.5|1946|1945|582
1629712110000|2021-08-23 09:48:30|1948.5|1948|1946.5|1945|1949|1948|1946.5|1945|1206
1629712140000|2021-08-23 09:49:00|1946||1946||1946||1946||51
1629712210000|2021-08-23 09:50:10||1945.5||1945.5||1945.5||1945.5|10
1629712240000|2021-08-23 09:50:40|1945|1945|1943.5|1942|1945.5|1945|1942.5|1942|6781
1629712260000|2021-08-23 09:51:00|1943|1941.5|1941.5|1940.5|1943|1941.5|1941.5|1940.5|220
1629712280000|2021-08-23 09:51:20|1941|1940|1941.5|1940|1941.5|1940|1940.5|1939|773
1629712290000|2021-08-23 09:51:30|1941|1940.5|1941|1939.5|1941|1940.5|1940|1939|429
1629712300000|2021-08-23 09:51:40|||||||||200
1629712320000|2021-08-23 09:52:00|1940.5||1940.5||1940.5||1940.5||0
1629712330000|2021-08-23 09:52:10|1940|1939|1940|1939|1940.5|1939|1939.5|1939|942
1629712340000|2021-08-23 09:52:20|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940|1939.5|1412
1629712350000|2021-08-23 09:52:30|1940|1940|1941.5|1940.5|1942|1940.5|1940|1940|7251
1629712400000|2021-08-23 09:53:20|1941|1940|1940.5|1939.5|1941|1940|1940|1939.5|1095
1629712430000|2021-08-23 09:53:50|1940||1940||1940.5||1940||394
1629712440000|2021-08-23 09:54:00|1939.5|1939|1939.5|1939|1940.5|1939|1939.5|1939|1613
1629712450000|2021-08-23 09:54:10|1940|1939.5|1940|1939|1940|1939.5|1939.5|1939|638
1629712470000|2021-08-23 09:54:30|1939.5||1940||1940||1939.5||799
1629712480000|2021-08-23 09:54:40|1941|1939.5|1941.5|1941|1941.5|1941|1940|1939.5|320
1629712510000|2021-08-23 09:55:10|1942.5|1941.5|1943|1942|1943|1942|1942.5|1941.5|491
1629712520000|2021-08-23 09:55:20|1942.5|1941|1942|1941|1942.5|1941|1942|1941|324
1629712540000|2021-08-23 09:55:40|1941.5|1940.5|1942|1940.5|1942.5|1941|1941|1940.5|1643
1629712550000|2021-08-23 09:55:50||1941||1941||1941||1941|0
1629712620000|2021-08-23 09:57:00|1942.5|1941.5|1944|1943|1944|1943|1942.5|1941.5|699
1629712640000|2021-08-23 09:57:20|1944.5|1943.5|1945.5|1944.5|1945.5|1944.5|1944.5|1943.5|113
1629712670000|2021-08-23 09:57:50|1945|1944|1944|1943|1945|1944|1943.5|1943|1562
1629712700000|2021-08-23 09:58:20||1942.5||1943||1943||1942.5|404
1629712740000|2021-08-23 09:59:00|||||||||1024
1629712790000|2021-08-23 09:59:50|1944.5|1943.5|1945.5|1944|1945.5|1944|1944.5|1943|738
1629712800000|2021-08-23 10:00:00|1946|1944.5|1946.5|1945|1946.5|1945|1945.5|1944.5|868
1629712810000|2021-08-23 10:00:10|1946|1944.5|1945|1944|1946|1944.5|1945|1944|300
1629712820000|2021-08-23 10:00:20|1945.5|1944.5|1945.5|1945|1946|1945.5|1945.5|1944.5|795
1629712830000|2021-08-23 10:00:30|1946||1946||1946||1946||80
1629712840000|2021-08-23 10:00:40||1945.5||1945.5||1945.5||1945.5|0
1629712850000|2021-08-23 10:00:50|1946.5|1946|1947.5|1946.5|1948|1946.5|1946.5|1945.5|1774
1629712880000|2021-08-23 10:01:20|1947|1945.5|1946.5|1946|1947|1946|1946.5|1945.5|1284
1629712890000|2021-08-23 10:01:30|1947|1945.5|1946|1945.5|1947|1945.5|1946|1945.5|103
1629712950000|2021-08-23 10:02:30|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|285
1629713090000|2021-08-23 10:04:50|1946|1945|1946.5|1945.5|1947.5|1945.5|1946|1945|1134
1629713110000|2021-08-23 10:05:10|1947|1946|1947|1946|1947|1946.5|1947|1946|119
1629713160000|2021-08-23 10:06:00|||||||||1018
1629713220000|2021-08-23 10:07:00|1946.5|1945.5|1946|1945|1947|1945.5|1945.5|1945|1753
1629713240000|2021-08-23 10:07:20|||||||||2
1629713250000|2021-08-23 10:07:30|||||||||322
1629713290000|2021-08-23 10:08:10|1945.5|1944.5|1945|1944|1946|1944.5|1945|1944|428
1629713300000|2021-08-23 10:08:20|||||||||114
1629713330000|2021-08-23 10:08:50|1944|1943.5|1943.5|1943|1944.5|1943.5|1943.5|1942|2393
1629713340000|2021-08-23 10:09:00|1944|1943.5|1944.5|1944|1945|1944|1944|1943|497
1629713350000|2021-08-23 10:09:10|1945|1944.5|1945|1944|1945|1944.5|1945|1944|80
1629713380000|2021-08-23 10:09:40|||||||||1638
1629713400000|2021-08-23 10:10:00|1944.5|1943.5|1943.5|1942.5|1944.5|1943.5|1943.5|1942.5|969
1629713540000|2021-08-23 10:12:20|||||||||2
1629713580000|2021-08-23 10:13:00|1943|1942|1943|1942.5|1943|1942.5|1943|1942|246
1629713600000|2021-08-23 10:13:20|1943.5|1942|1944.5|1943.5|1944.5|1943.5|1943.5|1942|1387
1629713620000|2021-08-23 10:13:40|||||||||970
1629713690000|2021-08-23 10:14:50|||||||||534
1629713760000|2021-08-23 10:16:00|||||||||70
1629713770000|2021-08-23 10:16:10|||||||||1
1629713810000|2021-08-23 10:16:50|1944|1943|1943.5|1943|1944.5|1943|1943.5|1943|327
1629713820000|2021-08-23 10:17:00|||||||||129
1629713830000|2021-08-23 10:17:10|1944|1943.5|1944|1943|1944.5|1943.5|1944|1943|332
1629713840000|2021-08-23 10:17:20|||||||||129
1629713890000|2021-08-23 10:18:10|1943.5||1943.5||1943.5||1943.5||0
1629713920000|2021-08-23 10:18:40|||||||||1
1629713930000|2021-08-23 10:18:50|||||||||2
1629713960000|2021-08-23 10:19:20|1944|1943.5|1945|1944|1945|1944.5|1944|1943.5|1292
1629714100000|2021-08-23 10:21:40|||||||||50
1629714210000|2021-08-23 10:23:30|1945.5|1944.5|1946|1945|1946|1945|1945|1944.5|590
1629714290000|2021-08-23 10:24:50||1945.5||1945||1945.5||1945|79
1629714330000|2021-08-23 10:25:30|1945.5|1944.5|1945|1944|1946|1944.5|1945|1944|978
1629714340000|2021-08-23 10:25:40|1944.5|1944.5|1944.5|1944|1944.5|1944.5|1944.5|1944|48
1629714350000|2021-08-23 10:25:50|||||||||69
1629714360000|2021-08-23 10:26:00|1944|1943.5|1944|1943.5|1944|1943.5|1944|1943.5|405
1629714390000|2021-08-23 10:26:30|1943.5|1943|1944|1943.5|1944.5|1944|1943.5|1942.5|5673
1629714400000|2021-08-23 10:26:40|1943.5|1943|1943.5|1943|1943.5|1943|1943.5|1943|1372
1629714470000|2021-08-23 10:27:50|1944|1942.5|1944|1943.5|1944.5|1943.5|1944|1942.5|1802
1629714550000|2021-08-23 10:29:10|||||||||147
1629714600000|2021-08-23 10:30:00|1944.5|1944|1945.5|1944|1945.5|1944.5|1944.5|1944|938
1629714610000|2021-08-23 10:30:10|1946|1945|1946|1945.5|1946|1945.5|1946|1945|180
1629714670000|2021-08-23 10:31:10|1945.5|1945|1945.5|1945|1945.5|1945.5|1945.5|1945|1107
1629714690000|2021-08-23 10:31:30|1945|1944.5|1944.5|1943.5|1945|1944.5|1944.5|1943.5|238
1629714710000|2021-08-23 10:31:50|1945|1944|1945|1944.5|1945|1944.5|1945|1944|466
1629714730000|2021-08-23 10:32:10|||||||||2
1629714740000|2021-08-23 10:32:20|1945.5|1945|1946|1945|1946|1945|1945.5|1945|461
1629714760000|2021-08-23 10:32:40||1945.5||1945.5||1945.5||1945.5|0
1629714780000|2021-08-23 10:33:00||1945||1945.5||1945.5||1945|49
1629714800000|2021-08-23 10:33:20|1946.5|1946|1946.5|1946|1947|1946|1946|1945.5|355
1629714850000|2021-08-23 10:34:10|1947||1947||1947||1947||90
1629714870000|2021-08-23 10:34:30|1946.5||1946.5||1946.5||1946.5||0
1629714880000|2021-08-23 10:34:40|1947|1946.5|1949|1948|1949|1948|1947|1946.5|1130
1629714900000|2021-08-23 10:35:00|||||||||243
1629714930000|2021-08-23 10:35:30|1948.5|1947.5|1948|1947|1948.5|1947.5|1947.5|1947|1562
1629714980000|2021-08-23 10:36:20|1947.5|1946.5|1946.5|1945|1948|1946.5|1946.5|1945|173
1629715020000|2021-08-23 10:37:00|||||||||2
1629715040000|2021-08-23 10:37:20|1946||1946||1946||1946||0
1629715200000|2021-08-23 10:40:00|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945|634
1629715230000|2021-08-23 10:40:30||1946||1946||1946||1946|234
1629715320000|2021-08-23 10:42:00|1947|1946.5|1948|1947|1948|1947|1946.5|1946.5|299
1629715380000|2021-08-23 10:43:00|1947.5|1946.5|1948|1946.5|1948|1946.5|1947.5|1946.5|55
1629715400000|2021-08-23 10:43:20|1947.5||1947||1947.5||1947||0
1629715430000|2021-08-23 10:43:50|1947.5||1948||1948||1947.5||381
1629715500000|2021-08-23 10:45:00|1947.5||1947.5||1947.5||1947.5||135
1629715550000|2021-08-23 10:45:50|1948|1947|1949.5|1948|1949.5|1948|1948|1947|816
1629715560000|2021-08-23 10:46:00|1950|1948.5|1950|1949|1950|1949|1950|1948.5|298
1629715580000|2021-08-23 10:46:20|1950.5|1949.5|1949|1947|1950.5|1950|1949|1947|2520
1629715600000|2021-08-23 10:46:40|1948.5||1948||1948.5||1948||0
1629715660000|2021-08-23 10:47:40|1947.5|1946.5|1947|1946.5|1947.5|1946.5|1947|1946.5|136
1629715720000|2021-08-23 10:48:40|||||||||3
1629715730000|2021-08-23 10:48:50|1946.5|1946|1946.5|1946|1946.5|1946|1946.5|1946|130
1629715820000|2021-08-23 10:50:20|1946|1945.5|1946|1945|1946|1945.5|1946|1945|82
1629715850000|2021-08-23 10:50:50|||||||||2
1629715940000|2021-08-23 10:52:20|1946.5|1945.5|1948|1946.5|1948|1947|1946|1945.5|1113
1629716000000|2021-08-23 10:53:20|||||||||4
1629716060000|2021-08-23 10:54:20||1947||1947||1947||1947|0
1629716100000|2021-08-23 10:55:00||1947.5||1947.5||1947.5||1947.5|0
1629716160000|2021-08-23 10:56:00|1948.5|1948|1950|1948.5|1950|1948.5|1948.5|1948|1023
1629716170000|2021-08-23 10:56:10|1949.5||1950||1950||1949||140
1629716180000|2021-08-23 10:56:20|1949.5||1949.5||1949.5||1949.5||0
1629716190000|2021-08-23 10:56:30|1950|1949|1951|1949|1951|1949|1950|1949|1
1629716250000|2021-08-23 10:57:30||1949.5||1950||1950||1949.5|0
1629716290000|2021-08-23 10:58:10|||||||||2
1629716300000|2021-08-23 10:58:20|1951.5||1951||1952||1951||89
1629716320000|2021-08-23 10:58:40||1950.5||1950.5||1950.5||1950.5|0
1629716340000|2021-08-23 10:59:00|||||||||2
1629716380000|2021-08-23 10:59:40|1950.5|1950|1950.5|1950|1950.5|1950|1950.5|1950|119
1629716390000|2021-08-23 10:59:50|1950|1949.5|1950.5|1949.5|1950.5|1949.5|1950|1949.5|210
1629716400000|2021-08-23 11:00:00|1951|1950|1952|1951|1952|1951|1951|1950|146
1629716490000|2021-08-23 11:01:30|1951.5|1950.5|1952|1951|1952|1951|1951|1950|848
1629716510000|2021-08-23 11:01:50||1951.5||1951.5||1951.5||1951.5|66
1629716520000|2021-08-23 11:02:00|1951.5|1951|1951.5|1950|1951.5|1951|1951.5|1950|1319
1629716550000|2021-08-23 11:02:30|1950|1949.5|1951|1950.5|1951|1950.5|1950|1949.5|3000
1629716570000|2021-08-23 11:02:50|1950.5|1950|1949.5|1948.5|1950.5|1950|1949.5|1948|668
1629716580000|2021-08-23 11:03:00|1949|1948|1949|1947.5|1949|1948|1949|1947.5|85
1629716590000|2021-08-23 11:03:10|1948.5||1948.5||1948.5||1948.5||0
1629716660000|2021-08-23 11:04:20|||||||||38
1629716700000|2021-08-23 11:05:00|1948|1947|1948.5|1947.5|1948.5|1947.5|1947.5|1947|1111
1629716710000|2021-08-23 11:05:10|1948|1947|1948|1947|1948.5|1947|1948|1947|709
1629716720000|2021-08-23 11:05:20|||||||||290
1629716770000|2021-08-23 11:06:10|1949|1947.5|1949|1948|1949|1948|1948.5|1947.5|807
1629716780000|2021-08-23 11:06:20|1949.5|1948.5|1950.5|1948.5|1950.5|1949|1949.5|1948.5|611
1629716810000|2021-08-23 11:06:50|1950||1949.5||1950||1949.5||0
1629716910000|2021-08-23 11:08:30|1950|1949|1951|1949.5|1951|1950|1950|1948.5|925
1629716930000|2021-08-23 11:08:50|1951.5|1950|1952|1950.5|1952.5|1950.5|1951|1950|256
1629716940000|2021-08-23 11:09:00|1951.5||1952||1952||1951.5||0
1629716950000|2021-08-23 11:09:10|1952.5|1951|1953|1951|1953|1951|1952.5|1951|80
1629716960000|2021-08-23 11:09:20|1953.5|1951.5|1953.5|1951.5|1953.5|1952|1953.5|1951.5|4
1629716980000|2021-08-23 11:09:40||1952||1952||1952||1952|0
1629716990000|2021-08-23 11:09:50|||||||||230
1629717020000|2021-08-23 11:10:20|1953|1951.5|1952|1951|1953|1951.5|1952|1951|794
1629717090000|2021-08-23 11:11:30|||||||||200
1629717190000|2021-08-23 11:13:10|1951.5|1950.5|1951|1950.5|1951.5|1950.5|1951|1950|620
1629717200000|2021-08-23 11:13:20|||||||||135
1629717240000|2021-08-23 11:14:00|1950.5|1950|1953|1951|1953|1951.5|1950.5|1950|1323
1629717250000|2021-08-23 11:14:10|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|0
1629717300000|2021-08-23 11:15:00|1953|1952|1953|1951.5|1953|1952|1953|1951.5|246
1629717320000|2021-08-23 11:15:20|1952.5||1953||1953||1952.5||53
1629717350000|2021-08-23 11:15:50|1953.5|1952|1954|1952.5|1954|1952.5|1953.5|1952|69
1629717360000|2021-08-23 11:16:00||1953||1953||1953||1953|1
1629717380000|2021-08-23 11:16:20|1954.5||1954.5||1954.5||1954.5||43
1629717480000|2021-08-23 11:18:00|1954|1952.5|1953|1952.5|1954|1952.5|1953|1951.5|1277
1629717490000|2021-08-23 11:18:10|1953.5|1952|1952|1950.5|1953.5|1952|1951.5|1950.5|2452
1629717500000|2021-08-23 11:18:20|1951.5|1951.5|1953|1952|1953|1952|1951.5|1951.5|153
1629717520000|2021-08-23 11:18:40|1952.5|1951.5|1952|1951.5|1952.5|1951.5|1952|1951.5|835
1629717530000|2021-08-23 11:18:50|1952.5||1952.5||1952.5||1952.5||384
1629717610000|2021-08-23 11:20:10|||||||||128
1629717640000|2021-08-23 11:20:40|1952|1951|1952.5|1951|1952.5|1951|1951.5|1951|936
1629717800000|2021-08-23 11:23:20|||||||||281
1629717860000|2021-08-23 11:24:20|||||||||500
1629717880000|2021-08-23 11:24:40|||||||||2
1629718050000|2021-08-23 11:27:30|||||||||150
1629718140000|2021-08-23 11:29:00|1953|1951.5|1953|1951.5|1953|1952|1953|1951.5|873
1629718150000|2021-08-23 11:29:10||1952||1952||1952||1952|0
1629718180000|2021-08-23 11:29:40|1952.5|1951.5|1953|1952|1953|1952|1952.5|1951.5|911
1629718200000|2021-08-23 11:30:00|1952.5|1951.5|1952|1951.5|1953|1951.5|1951.5|1951|668
1629718240000|2021-08-23 11:30:40|1951.5|1951|1951.5|1951|1951.5|1951|1951.5|1951|178
1629718270000|2021-08-23 11:31:10|1951|1950.5|1951|1950.5|1951|1950.5|1951|1950.5|604
1629718320000|2021-08-23 11:32:00|1951.5|1951|1952|1951|1952|1951|1951.5|1951|793
1629718330000|2021-08-23 11:32:10|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|182
1629718420000|2021-08-23 11:33:40|1952|1951|1951.5|1950.5|1952|1951|1951.5|1950.5|790
1629718430000|2021-08-23 11:33:50|||||||||228
1629718440000|2021-08-23 11:34:00|||||||||374
1629718510000|2021-08-23 11:35:10||1951||1950.5||1951||1950.5|0
1629718580000|2021-08-23 11:36:20|1952|1951|1952.5|1951|1952.5|1951.5|1952|1951|755
1629718630000|2021-08-23 11:37:10|||||||||2
1629719000000|2021-08-23 11:43:20|1952||1952||1952.5||1952||79
1629719010000|2021-08-23 11:43:30|1952.5|1951.5|1952.5|1952|1953|1952|1952|1951.5|1386
1629719020000|2021-08-23 11:43:40|1953||1953||1953||1953||191
1629719040000|2021-08-23 11:44:00|||||||||131
1629719170000|2021-08-23 11:46:10|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|443
1629719190000|2021-08-23 11:46:30||1952||1951.5||1952||1951.5|2
1629719270000|2021-08-23 11:47:50|1952|1951|1952.5|1951|1952.5|1951.5|1951.5|1951|1246
1629719300000|2021-08-23 11:48:20|1952|1950.5|1951.5|1950.5|1952|1951|1951.5|1950.5|1443
1629719310000|2021-08-23 11:48:30|1952.5|1951|1952|1951|1952.5|1951|1952|1951|458
1629719460000|2021-08-23 11:51:00|||||||||2
1629719510000|2021-08-23 11:51:50|||||||||200
1629719690000|2021-08-23 11:54:50|||||||||250
1629719820000|2021-08-23 11:57:00|||||||||6
1629719860000|2021-08-23 11:57:40|||||||||102
1629720030000|2021-08-23 12:00:30|||||||||14
1629720110000|2021-08-23 12:01:50|1952.5|1951.5|1952.5|1952|1953|1952|1952|1951.5|1505
1629720120000|2021-08-23 12:02:00|1953||1953||1953||1952.5||85
1629720150000|2021-08-23 12:02:30|1952.5|1951.5|1953|1952|1953|1952|1952.5|1951.5|1410
1629720170000|2021-08-23 12:02:50|1952.5|1951.5|1952|1951|1952.5|1951.5|1952|1951|792
1629720190000|2021-08-23 12:03:10|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1951.5|1950.5|435
1629720200000|2021-08-23 12:03:20|1952||1952||1952||1951||970
1629720260000|2021-08-23 12:04:20|||||||||5
1629720310000|2021-08-23 12:05:10||1951||1951||1951||1951|0
1629720360000|2021-08-23 12:06:00|||||||||132
1629720380000|2021-08-23 12:06:20|||||||||10
1629720460000|2021-08-23 12:07:40|1951.5||1952||1952||1951.5||478
1629720560000|2021-08-23 12:09:20||1951.5||1951.5||1951.5||1951.5|0
1629720570000|2021-08-23 12:09:30||1951||1951||1951.5||1951|0
1629720640000|2021-08-23 12:10:40|||||||||2
1629720760000|2021-08-23 12:12:40|||||||||230
1629720910000|2021-08-23 12:15:10|||||||||35
1629720950000|2021-08-23 12:15:50|1952.5|1951.5|1953|1952|1953.5|1952.5|1952.5|1951|6496
1629720960000|2021-08-23 12:16:00|1952.5|1951.5|1951.5|1951|1952.5|1951.5|1951|1950|2462
1629720970000|2021-08-23 12:16:10|1951|1950.5|1949.5|1949|1951|1950.5|1949.5|1948.5|1040
1629720980000|2021-08-23 12:16:20|||||||||26
1629720990000|2021-08-23 12:16:30|1950|1949.5|1950|1949|1950|1949.5|1949.5|1949|1814
1629721030000|2021-08-23 12:17:10|1949.5||1949.5||1950||1949.5||89
1629721050000|2021-08-23 12:17:30|1949|1948.5|1948.5|1947.5|1949|1948.5|1948.5|1947.5|174
1629721060000|2021-08-23 12:17:40|||||||||5
1629721090000|2021-08-23 12:18:10|1948|1947|1947.5|1947|1948|1947|1947.5|1947|133
1629721110000|2021-08-23 12:18:30|||||||||255
1629721120000|2021-08-23 12:18:40|||||||||6
1629721150000|2021-08-23 12:19:10||1946.5||1946.5||1946.5||1946.5|86
1629721190000|2021-08-23 12:19:50|||||||||116
1629721230000|2021-08-23 12:20:30|1947|1946|1946|1945|1947|1946|1946|1944.5|535
1629721240000|2021-08-23 12:20:40|1945.5|1944.5|1945|1944|1946|1944.5|1945|1944|152
1629721250000|2021-08-23 12:20:50|||||||||62
1629721260000|2021-08-23 12:21:00|||||||||7
1629721540000|2021-08-23 12:25:40|||||||||14
1629721580000|2021-08-23 12:26:20|||||||||290
1629721610000|2021-08-23 12:26:50|1945.5|1944.5|1947|1946|1947|1946|1945.5|1944|1320
1629721630000|2021-08-23 12:27:10|||||||||2
1629721670000|2021-08-23 12:27:50|1946.5|1945.5|1946.5|1945.5|1947|1945.5|1946.5|1945.5|183
1629721680000|2021-08-23 12:28:00|||||||||2
1629721690000|2021-08-23 12:28:10|1946|1945|1944.5|1944|1946.5|1945|1944|1943|1872
1629721700000|2021-08-23 12:28:20|1945|1944.5|1946.5|1945|1946.5|1945|1945|1944.5|992
1629721720000|2021-08-23 12:28:40|||||||||2
1629721750000|2021-08-23 12:29:10|1946|1944.5|1946.5|1945.5|1947.5|1945.5|1945.5|1944.5|861
1629721800000|2021-08-23 12:30:00|||||||||151
1629721890000|2021-08-23 12:31:30|1947|1946|1947.5|1946.5|1947.5|1946.5|1946.5|1946|370
1629721900000|2021-08-23 12:31:40||1947||1947||1947||1947|0
1629721910000|2021-08-23 12:31:50|||||||||5
1629721920000|2021-08-23 12:32:00|1947|1946.5|1947|1946.5|1947.5|1946.5|1947|1946.5|457
1629721930000|2021-08-23 12:32:10|1947.5||1947.5||1947.5||1947||160
1629721970000|2021-08-23 12:32:50|||||||||600
1629721980000|2021-08-23 12:33:00|1947|1946|1946|1945|1947|1946|1946|1944.5|1445
1629722090000|2021-08-23 12:34:50|1945.5|1944.5|1945|1944|1945.5|1944.5|1945|1943.5|352
1629722100000|2021-08-23 12:35:00|||||||||127
1629722320000|2021-08-23 12:38:40|||||||||38000
1629722400000|2021-08-23 12:40:00|1944.5|1943.5|1944.5|1944|1945|1944|1944.5|1943.5|260
1629722430000|2021-08-23 12:40:30||1943.5||1944||1944||1943.5|86
1629722580000|2021-08-23 12:43:00|1945||1944.5||1945||1944.5||1041
1629722600000|2021-08-23 12:43:20||1943.5||1944||1944||1943.5|46
1629722610000|2021-08-23 12:43:30|1944|1943.5|1944|1943.5|1944|1943.5|1944|1943.5|75
1629722620000|2021-08-23 12:43:40|||||||||139
1629722660000|2021-08-23 12:44:20|1943.5|1943|1944|1943.5|1944|1943.5|1943.5|1943|613
1629722690000|2021-08-23 12:44:50|1944.5||1944.5||1944.5||1944.5||747
1629722700000|2021-08-23 12:45:00|||||||||129
1629722800000|2021-08-23 12:46:40|1945.5|1944|1945|1944|1945.5|1944.5|1945|1944|638
1629722830000|2021-08-23 12:47:10|1945.5|1944.5|1946|1945|1946|1945|1945.5|1944.5|664
1629722840000|2021-08-23 12:47:20|1946.5|1945.5|1946|1945.5|1946.5|1946|1946|1945.5|478
1629722880000|2021-08-23 12:48:00|||||||||129
1629722970000|2021-08-23 12:49:30|1945.5|1945|1944.5|1944|1945.5|1945|1944.5|1944|1427
1629723010000|2021-08-23 12:50:10|1945|1943.5|1945.5|1944.5|1945.5|1944.5|1945|1943.5|1238
1629723130000|2021-08-23 12:52:10|||||||||131
1629723230000|2021-08-23 12:53:50|||||||||230
1629723300000|2021-08-23 12:55:00|||||||||132
1629723360000|2021-08-23 12:56:00|1946|1945|1945.5|1944.5|1946|1945|1945.5|1944.5|936
1629723400000|2021-08-23 12:56:40||1945||1945||1945||1945|0
1629723500000|2021-08-23 12:58:20|1945|1944.5|1945|1944.5|1945|1944.5|1945|1944.5|666
1629723520000|2021-08-23 12:58:40||1944||1944.5||1944.5||1944|469
1629723590000|2021-08-23 12:59:50|||||||||231
1629723600000|2021-08-23 13:00:00|1944.5|1944|1945|1943.5|1946|1944.5|1943.5|1943|2190
1629723620000|2021-08-23 13:00:20|1945.5|1944|1945|1944.5|1946|1944.5|1945|1943.5|612
1629723630000|2021-08-23 13:00:30||1944||1944||1944||1944|83
1629723680000|2021-08-23 13:01:20|||||||||284
1629723710000|2021-08-23 13:01:50|1944.5||1944.5||1944.5||1944.5||0
1629723770000|2021-08-23 13:02:50|1944|1943.5|1944|1943.5|1944|1943.5|1944|1943.5|145
1629723780000|2021-08-23 13:03:00||1943||1943||1943.5||1943|623
1629723810000|2021-08-23 13:03:30|1943.5||1944||1944||1943.5||0
1629723840000|2021-08-23 13:04:00|||||||||230
1629723890000|2021-08-23 13:04:50|||||||||284
1629723960000|2021-08-23 13:06:00|||||||||130
1629723970000|2021-08-23 13:06:10|1944.5|1943.5|1944|1943.5|1944.5|1943.5|1944|1943|1216
1629724000000|2021-08-23 13:06:40|||||||||36
1629724010000|2021-08-23 13:06:50|||||||||175
1629724020000|2021-08-23 13:07:00|1944.5|1944|1944.5|1944|1944.5|1944|1944.5|1944|174
1629724060000|2021-08-23 13:07:40|1945||1944.5||1945||1944.5||347
1629724200000|2021-08-23 13:10:00|1945||1944.5||1945||1944.5||509
1629724480000|2021-08-23 13:14:40|1944|1943.5|1944|1943.5|1944.5|1944|1944|1943.5|754
1629724490000|2021-08-23 13:14:50|1944.5|1944|1945|1944.5|1945.5|1944.5|1944|1944|1365
1629724500000|2021-08-23 13:15:00|||||||||263
1629724520000|2021-08-23 13:15:20|||||||||115
1629724560000|2021-08-23 13:16:00|1945.5||1945||1945.5||1945||258
1629724620000|2021-08-23 13:17:00|||||||||276
1629724630000|2021-08-23 13:17:10|||||||||50
1629724670000|2021-08-23 13:17:50|||||||||134
1629724720000|2021-08-23 13:18:40|||||||||200
1629724730000|2021-08-23 13:18:50|||||||||209
1629724760000|2021-08-23 13:19:20|||||||||82
1629724770000|2021-08-23 13:19:30|||||||||50
1629724790000|2021-08-23 13:19:50|||||||||2
1629724870000|2021-08-23 13:21:10|1944.5|1944|1944.5|1943.5|1944.5|1944|1944.5|1943.5|1361
1629724880000|2021-08-23 13:21:20|||||||||18
1629724940000|2021-08-23 13:22:20||1944||1944||1944||1944|2
1629725080000|2021-08-23 13:24:40|1944|1943.5|1944.5|1943.5|1944.5|1943.5|1944|1943.5|1087
1629725090000|2021-08-23 13:24:50|1945|1944|1945|1944|1945|1944.5|1944.5|1944|1565
1629725190000|2021-08-23 13:26:30|1945.5|1944.5|1946|1945.5|1946|1945.5|1945|1944.5|3153
1629725200000|2021-08-23 13:26:40|1946.5|1945|1948.5|1947|1948.5|1947|1946.5|1945|498
1629725230000|2021-08-23 13:27:10|1949|1947.5|1950|1949|1950|1949|1949|1947.5|909
1629725240000|2021-08-23 13:27:20|1950.5||1950||1950.5||1950||452
1629725260000|2021-08-23 13:27:40|||||||||129
1629725280000|2021-08-23 13:28:00|||||||||75000
1629725290000|2021-08-23 13:28:10|1949.5|1949.5|1949.5|1949|1949.5|1949.5|1949.5|1948.5|3780
1629725310000|2021-08-23 13:28:30|1949|1948.5|1947.5|1947|1949|1948.5|1947.5|1947|2519
1629725340000|2021-08-23 13:29:00|1947|1946|1947|1946|1947|1946|1947|1946|128
1629725360000|2021-08-23 13:29:20|1946.5|1945.5|1946|1945|1946.5|1945.5|1946|1945|125
1629725390000|2021-08-23 13:29:50|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|84
1629725400000|2021-08-23 13:30:00||1944||1944||1944||1944|0
1629725410000|2021-08-23 13:30:10|||||||||2
1629725420000|2021-08-23 13:30:20|1946|1944.5|1947|1946|1947|1946|1946|1944|1046
1629725450000|2021-08-23 13:30:50|||||||||21
1629725470000|2021-08-23 13:31:10|1946.5|1945.5|1945.5|1944.5|1947|1945.5|1945.5|1944|765
1629725530000|2021-08-23 13:32:10|1945|1945|1945.5|1944.5|1945.5|1945|1945|1944.5|1485
1629725560000|2021-08-23 13:32:40|1946|1945|1946.5|1945|1946.5|1945.5|1946|1944.5|1256
1629725570000|2021-08-23 13:32:50|1946||1946||1946||1946||0
1629725620000|2021-08-23 13:33:40|1945.5|1944.5|1944.5|1943|1946|1944.5|1944.5|1943|1445
1629725710000|2021-08-23 13:35:10|||||||||278
1629725740000|2021-08-23 13:35:40|1944|1943.5|1944|1943|1944|1943.5|1944|1943|325
1629725760000|2021-08-23 13:36:00|1943.5|1942.5|1944.5|1943.5|1944.5|1943.5|1943.5|1942.5|7264
1629725770000|2021-08-23 13:36:10|1944|1943|1944.5|1943|1944.5|1943|1944|1943|108
1629725780000|2021-08-23 13:36:20||1943.5||1943.5||1943.5||1943.5|0
1629725810000|2021-08-23 13:36:50|||||||||120
1629725840000|2021-08-23 13:37:20|1945|1944|1946|1944.5|1946|1945|1945|1943.5|3522
1629725850000|2021-08-23 13:37:30||1945||1944.5||1945||1944.5|0
1629725860000|2021-08-23 13:37:40||1945||1945||1945||1945|0
1629725880000|2021-08-23 13:38:00|||||||||747
1629725890000|2021-08-23 13:38:10|1945.5|1944.5|1944.5|1943.5|1945.5|1945|1944.5|1943.5|2291
1629725900000|2021-08-23 13:38:20|1945|1944|1945|1943.5|1945|1944|1944.5|1943.5|500
1629725910000|2021-08-23 13:38:30|1944.5|1944|1945|1944|1945|1944|1944.5|1944|6
1629725920000|2021-08-23 13:38:40|||||||||50
1629725940000|2021-08-23 13:39:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|37
1629725950000|2021-08-23 13:39:10||1944||1943.5||1944||1943.5|119
1629725990000|2021-08-23 13:39:50|||||||||242
1629726010000|2021-08-23 13:40:10|1944|1943|1944|1943|1944.5|1943.5|1943.5|1942.5|1065
1629726020000|2021-08-23 13:40:20|1943.5|1942.5|1941.5|1940|1943.5|1942.5|1941|1939.5|2495
1629726030000|2021-08-23 13:40:30|1942|1940.5|1942.5|1941|1942.5|1941.5|1942|1940|731
1629726040000|2021-08-23 13:40:40|1943|1941.5|1943|1942|1943|1942|1943|1941.5|1005
1629726050000|2021-08-23 13:40:50|1944|1942.5|1944|1943|1944|1943|1943.5|1942.5|813
1629726070000|2021-08-23 13:41:10|1944.5|1943.5|1946|1944.5|1946|1944.5|1944.5|1943.5|237
1629726090000|2021-08-23 13:41:30|||||||||1208
1629726110000|2021-08-23 13:41:50|1945.5|1945|1945|1943|1945.5|1945|1945|1943|597
1629726150000|2021-08-23 13:42:30||1943.5||1943.5||1943.5||1943.5|0
1629726160000|2021-08-23 13:42:40||1943||1943||1943||1943|0
1629726170000|2021-08-23 13:42:50||1943.5||1943.5||1943.5||1943.5|0
1629726190000|2021-08-23 13:43:10|||||||||1
1629726210000|2021-08-23 13:43:30|1944|1943|1943.5|1942.5|1944|1943|1943.5|1942|1641
1629726220000|2021-08-23 13:43:40||1943||1942.5||1943||1942.5|474
1629726260000|2021-08-23 13:44:20|1944.5|1943|1944.5|1943|1944.5|1943.5|1943.5|1943|450
1629726270000|2021-08-23 13:44:30|||||||||2669
1629726290000|2021-08-23 13:44:50||1943.5||1943.5||1943.5||1943.5|461
1629726300000|2021-08-23 13:45:00|1945|1944|1945.5|1944|1945.5|1944.5|1945|1944|662
1629726330000|2021-08-23 13:45:30|||||||||230
1629726380000|2021-08-23 13:46:20|||||||||6
1629726400000|2021-08-23 13:46:40|1945||1945||1945||1945||0
1629726420000|2021-08-23 13:47:00|||||||||130
1629726440000|2021-08-23 13:47:20|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945|1944.5|925
1629726470000|2021-08-23 13:47:50|1946|1945|1946.5|1945.5|1946.5|1945.5|1946|1944.5|700
1629726540000|2021-08-23 13:49:00|||||||||73
1629726560000|2021-08-23 13:49:20|||||||||5
1629726570000|2021-08-23 13:49:30|1947|1946|1948.5|1947.5|1949|1947.5|1946.5|1946|2291
1629726590000|2021-08-23 13:49:50|1949|1948|1950.5|1949|1950.5|1949|1949|1948|771
1629726600000|2021-08-23 13:50:00|1951|1949.5|1951|1950|1951|1950|1950.5|1949.5|328
1629726610000|2021-08-23 13:50:10|1950.5||1950.5||1950.5||1950.5||215
1629726620000|2021-08-23 13:50:20|||||||||7
1629726630000|2021-08-23 13:50:30|1951||1951||1951||1951||2
1629726640000|2021-08-23 13:50:40|1950.5|1949.5|1950|1949|1951|1949.5|1949.5|1949|1689
1629726700000|2021-08-23 13:51:40|1949.5|1948|1948.5|1947.5|1950|1948|1948.5|1947.5|879
1629726710000|2021-08-23 13:51:50|1948|1946.5|1948|1946.5|1948.5|1946.5|1948|1946.5|332
1629726740000|2021-08-23 13:52:20|1948.5|1947|1950|1948.5|1950|1949|1948.5|1947|2623
1629726760000|2021-08-23 13:52:40|||||||||1
1629726780000|2021-08-23 13:53:00|1949.5||1950||1950||1949.5||0
1629726800000|2021-08-23 13:53:20|1949.5|1948|1949.5|1948|1949.5|1948|1948.5|1948|1026
1629726820000|2021-08-23 13:53:40|1949||1949||1949||1949||0
1629726840000|2021-08-23 13:54:00|||||||||131
1629726930000|2021-08-23 13:55:30||1947.5||1948||1948||1947.5|319
1629726960000|2021-08-23 13:56:00|||||||||271
1629727020000|2021-08-23 13:57:00|1948.5|1947.5|1949|1948|1949|1948|1948.5|1947.5|1049
1629727030000|2021-08-23 13:57:10|||||||||3152
1629727040000|2021-08-23 13:57:20|1948.5||1948.5||1948.5||1948.5||309
1629727060000|2021-08-23 13:57:40|||||||||253
1629727120000|2021-08-23 13:58:40|1949|1948.5|1948.5|1948|1949|1948.5|1948.5|1948|902
1629727140000|2021-08-23 13:59:00|1948|1947.5|1948.5|1947.5|1948.5|1948|1948|1947.5|316
1629727180000|2021-08-23 13:59:40|||||||||27
1629727190000|2021-08-23 13:59:50|||||||||20
1629727200000|2021-08-23 14:00:00|1949|1948|1949|1948|1949.5|1948.5|1948.5|1947.5|2822
1629727210000|2021-08-23 14:00:10|1949.5||1949||1949.5||1949||743
1629727230000|2021-08-23 14:00:30|1948.5|1947.5|1949|1948|1949|1948|1947.5|1947|1483
1629727240000|2021-08-23 14:00:40|1948|1947.5|1948|1947.5|1948|1947.5|1948|1947|452
1629727250000|2021-08-23 14:00:50|1948.5||1948.5||1948.5||1948.5||88
1629727260000|2021-08-23 14:01:00||1947||1947.5||1947.5||1947|107
1629727290000|2021-08-23 14:01:30|||||||||82
1629727320000|2021-08-23 14:02:00|1948|1947|1948|1947|1948|1947|1948|1947|465
1629727410000|2021-08-23 14:03:30|||||||||410
1629727420000|2021-08-23 14:03:40|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|664
1629727430000|2021-08-23 14:03:50|1948|1947|1948.5|1947.5|1949|1948.5|1948|1946.5|2965
1629727450000|2021-08-23 14:04:10|1949|1948|1948.5|1948|1949|1948|1948.5|1948|643
1629727460000|2021-08-23 14:04:20|1949|1948.5|1950.5|1949|1950.5|1949|1949|1948.5|376
1629727490000|2021-08-23 14:04:50|1951|1949.5|1951|1950|1951|1950|1950.5|1949.5|836
1629727500000|2021-08-23 14:05:00|1950.5|1949.5|1950|1949|1951|1949.5|1950|1949|533
1629727510000|2021-08-23 14:05:10|1949.5|1949.5|1950|1949.5|1950|1949.5|1949.5|1949.5|198
1629727530000|2021-08-23 14:05:30|1949.5|1949|1950|1949|1950|1949|1949.5|1949|341
1629727560000|2021-08-23 14:06:00|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|303
1629727580000|2021-08-23 14:06:20|1950|1949|1950.5|1949|1950.5|1949.5|1950|1949|368
1629727590000|2021-08-23 14:06:30|1950|1948.5|1948.5|1947.5|1950|1948.5|1948|1947.5|1395
1629727610000|2021-08-23 14:06:50|||||||||500
1629727630000|2021-08-23 14:07:10|1948||1948||1948||1948||135
1629727660000|2021-08-23 14:07:40|1948.5|1948|1949|1948|1949.5|1948.5|1948.5|1948|480
1629727680000|2021-08-23 14:08:00|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|1265
1629727760000|2021-08-23 14:09:20|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950|1949.5|376
1629727770000|2021-08-23 14:09:30|1950|1950|1950.5|1949.5|1950.5|1950|1950|1949.5|59
1629727780000|2021-08-23 14:09:40|1950||1950||1950||1950||0
1629727790000|2021-08-23 14:09:50|1950.5|1950|1950.5|1950|1950.5|1950|1950.5|1950|188
1629727800000|2021-08-23 14:10:00|1951|1950.5|1951|1950.5|1951|1950.5|1951|1950.5|363
1629727810000|2021-08-23 14:10:10|1950.5|1950|1950.5|1950|1950.5|1950|1950.5|1950|130
1629727830000|2021-08-23 14:10:30|1950|1949.5|1950|1949|1950|1949.5|1950|1949|439
1629727890000|2021-08-23 14:11:30||1949.5||1949.5||1949.5||1949.5|0
1629727930000|2021-08-23 14:12:10|1950.5|1950|1950.5|1950|1950.5|1950|1950.5|1950|230
1629727940000|2021-08-23 14:12:20||1949.5||1949.5||1949.5||1949.5|187
1629728040000|2021-08-23 14:14:00|||||||||230
1629728090000|2021-08-23 14:14:50|||||||||2
1629728120000|2021-08-23 14:15:20|1950|1950|1950|1949.5|1950|1950|1950|1949.5|132
1629728130000|2021-08-23 14:15:30|1949.5|1949|1949|1948.5|1949.5|1949|1948.5|1948|2045
1629728140000|2021-08-23 14:15:40|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|1124
1629728150000|2021-08-23 14:15:50|1949|1948.5|1948.5|1948|1949|1949|1948.5|1948|253
1629728160000|2021-08-23 14:16:00|||||||||90
1629728180000|2021-08-23 14:16:20|1948|1947.5|1948.5|1948|1948.5|1948|1948|1947.5|787
1629728190000|2021-08-23 14:16:30|||||||||28
1629728230000|2021-08-23 14:17:10|1949|1948.5|1949|1948.5|1949.5|1948.5|1948.5|1948|848
1629728280000|2021-08-23 14:18:00|1949.5|1949|1949.5|1948.5|1950|1949.5|1949|1948.5|1429
1629728350000|2021-08-23 14:19:10|1949|1948|1949|1948|1949|1948.5|1949|1948|380
1629728370000|2021-08-23 14:19:30|||||||||514
1629728410000|2021-08-23 14:20:10|1949.5|1948.5|1950|1949|1950|1949.5|1949.5|1948|1267
1629728430000|2021-08-23 14:20:30|1950.5|1949.5|1951|1950|1951|1950.5|1950.5|1949.5|1265
1629728460000|2021-08-23 14:21:00|1951.5|1950.5|1951.5|1950.5|1952.5|1951|1951.5|1950|1124
1629728470000|2021-08-23 14:21:10|1952|1951|1952.5|1951.5|1952.5|1951.5|1952|1950.5|183
1629728480000|2021-08-23 14:21:20||1952||1952||1952||1952|0
1629728500000|2021-08-23 14:21:40|||||||||513
1629728520000|2021-08-23 14:22:00|1952|1951.5|1951|1950.5|1952|1951.5|1951|1950.5|947
1629728540000|2021-08-23 14:22:20|1951.5|1951|1951.5|1951|1952|1951|1951.5|1950.5|2486
1629728560000|2021-08-23 14:22:40|1952|1951.5|1952.5|1952|1953|1952|1952|1951.5|825
1629728590000|2021-08-23 14:23:10|1952|1951.5|1951.5|1951|1952|1951.5|1951.5|1951|453
1629728630000|2021-08-23 14:23:50||1950.5||1951||1951||1950.5|148
1629728660000|2021-08-23 14:24:20|1951|1950.5|1951.5|1951|1951.5|1951|1951|1950.5|303
1629728700000|2021-08-23 14:25:00|1952|1951.5|1952.5|1951.5|1952.5|1951.5|1951.5|1951|460
1629728730000|2021-08-23 14:25:30|1952|1951|1952.5|1951|1952.5|1951.5|1951|1950.5|4187
1629728740000|2021-08-23 14:25:40|1952|1951.5|1954|1953|1954.5|1953|1952|1951.5|1397
1629728750000|2021-08-23 14:25:50|1954.5|1953.5|1954.5|1954|1954.5|1954|1954.5|1953.5|215
1629728760000|2021-08-23 14:26:00||1953.5||1953.5||1953.5||1953.5|152
1629728790000|2021-08-23 14:26:30||1954||1954||1954||1954|0
1629728800000|2021-08-23 14:26:40|1954|1953.5|1954|1953.5|1954|1953.5|1954|1953.5|265
1629728820000|2021-08-23 14:27:00|1953.5|1953|1954|1953|1954|1953|1953.5|1953|713
1629728870000|2021-08-23 14:27:50|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953|1952.5|669
1629728890000|2021-08-23 14:28:10|1953||1953||1953||1953||137
1629728910000|2021-08-23 14:28:30|1952.5|1952|1952|1951.5|1952.5|1952|1952|1951|780
1629728920000|2021-08-23 14:28:40|||||||||68
1629728950000|2021-08-23 14:29:10|1951.5|1951|1952|1951.5|1952|1951.5|1951.5|1951|626
1629728960000|2021-08-23 14:29:20|1952.5|1952|1953|1952|1953.5|1953|1952.5|1952|1321
1629728990000|2021-08-23 14:29:50|||||||||50
1629729040000|2021-08-23 14:30:40||1952.5||1952||1952.5||1952|347
1629729080000|2021-08-23 14:31:20|1952.5|1951.5|1952.5|1952|1953|1952|1952|1951.5|382
1629729090000|2021-08-23 14:31:30|1953|1952.5|1954|1953|1954|1953|1952.5|1952|2186
1629729160000|2021-08-23 14:32:40|||||||||300
1629729180000|2021-08-23 14:33:00|1953.5||1954||1954||1953.5||845
1629729210000|2021-08-23 14:33:30|1954.5|1953.5|1956|1955.5|1956|1955.5|1954.5|1953|6715
1629729230000|2021-08-23 14:33:50|1955.5|1955|1956|1955|1956|1955|1955.5|1955|336
1629729240000|2021-08-23 14:34:00|1955.5|1954.5|1954.5|1953.5|1955.5|1954.5|1954.5|1953.5|2575
1629729250000|2021-08-23 14:34:10||1954||1953.5||1954||1953.5|45
1629729290000|2021-08-23 14:34:50|1955|1954|1955|1954|1955|1954|1955|1954|364
1629729300000|2021-08-23 14:35:00|1955.5|1954.5|1956|1955|1956|1955.5|1955.5|1954|1208
1629729320000|2021-08-23 14:35:20|||||||||353
1629729340000|2021-08-23 14:35:40|1956.5|1955.5|1956|1955|1956.5|1956|1956|1955|1004
1629729350000|2021-08-23 14:35:50|||||||||117
1629729370000|2021-08-23 14:36:10|1955.5|1954.5|1955|1954.5|1955.5|1954.5|1955|1954|262
1629729390000|2021-08-23 14:36:30|1955.5|1955|1956|1955|1956|1955|1955|1954.5|1117
1629729430000|2021-08-23 14:37:10|||||||||508
1629729450000|2021-08-23 14:37:30|1956.5|1955.5|1958|1956.5|1958|1956.5|1956.5|1955.5|3151
1629729460000|2021-08-23 14:37:40|1958.5|1957|1958.5|1957|1959.5|1958.5|1957.5|1956.5|2175
1629729470000|2021-08-23 14:37:50||1957.5||1957.5||1957.5||1957.5|0
1629729480000|2021-08-23 14:38:00|1959||1959||1959||1959||132
1629729510000|2021-08-23 14:38:30|||||||||24
1629729530000|2021-08-23 14:38:50|1958.5||1958.5||1958.5||1958.5||2653
1629729540000|2021-08-23 14:39:00|||||||||94
1629729550000|2021-08-23 14:39:10|1958|1957|1958|1956.5|1958.5|1957.5|1956.5|1955|7133
1629729600000|2021-08-23 14:40:00|1957.5||1957.5||1957.5||1957.5||238
1629729610000|2021-08-23 14:40:10|1957||1957.5||1957.5||1957||1001
1629729720000|2021-08-23 14:42:00|1957|1956|1955|1954.5|1957.5|1956.5|1955|1954|4449
1629729730000|2021-08-23 14:42:10|1954.5|1954|1954.5|1953.5|1954.5|1954|1954.5|1953.5|756
1629729740000|2021-08-23 14:42:20|1954|1953|1954|1953|1954|1953|1953.5|1952.5|1448
1629729780000|2021-08-23 14:43:00|||||||||242
1629729840000|2021-08-23 14:44:00|1953.5||1953.5||1954||1953.5||5
1629729850000|2021-08-23 14:44:10|1953|1952.5|1953|1952|1953.5|1952.5|1953|1951.5|1514
1629729880000|2021-08-23 14:44:40|1952.5|1951.5|1952|1951.5|1952.5|1951.5|1952|1950.5|206
1629729890000|2021-08-23 14:44:50|1952.5||1952.5||1952.5||1952||464
1629729900000|2021-08-23 14:45:00|||||||||185
1629729930000|2021-08-23 14:45:30|||||||||264
1629729980000|2021-08-23 14:46:20|||||||||57
1629730060000|2021-08-23 14:47:40|1953|1952|1953.5|1953|1953.5|1953|1952.5|1951.5|3530
1629730070000|2021-08-23 14:47:50|1953|1952.5|1953|1952.5|1953|1952.5|1953|1952.5|396
1629730080000|2021-08-23 14:48:00|1952.5|1952|1953|1952|1953.5|1952.5|1952.5|1952|741
1629730090000|2021-08-23 14:48:10|||||||||129
1629730100000|2021-08-23 14:48:20||1952.5||1952.5||1952.5||1952.5|0
1629730110000|2021-08-23 14:48:30|1953.5|1953|1953.5|1953|1954|1953|1953|1952.5|1054
1629730130000|2021-08-23 14:48:50|1954|1953.5|1954|1953|1954|1953.5|1953|1952.5|1786
1629730140000|2021-08-23 14:49:00|1953.5||1954||1954||1953.5||27
1629730150000|2021-08-23 14:49:10|1953.5|1953.5|1954.5|1953.5|1955|1954|1953.5|1953|2676
1629730170000|2021-08-23 14:49:30|||||||||63
1629730200000|2021-08-23 14:50:00|1955|1954|1955|1954|1955|1954.5|1955|1954|293
1629730270000|2021-08-23 14:51:10|1955.5|1954.5|1955.5|1955|1955.5|1955|1955.5|1954.5|528
1629730310000|2021-08-23 14:51:50||1954.5||1954.5||1954.5||1954.5|26
1629730320000|2021-08-23 14:52:00|1955|1954|1954|1953.5|1955|1954.5|1954|1953|12401
1629730330000|2021-08-23 14:52:10|1954.5|1954|1954.5|1954|1954.5|1954|1954.5|1953.5|1844
1629730340000|2021-08-23 14:52:20|||||||||164
1629730350000|2021-08-23 14:52:30|1955|1954.5|1955.5|1954.5|1955.5|1954.5|1955|1954|1228
1629730360000|2021-08-23 14:52:40|||||||||94
1629730370000|2021-08-23 14:52:50|1955|1954|1955|1954|1955.5|1954.5|1953|1952.5|11629
1629730380000|2021-08-23 14:53:00|1954.5|1953.5|1956|1955|1956.5|1955.5|1954.5|1953.5|5457
1629730410000|2021-08-23 14:53:30|1956.5|1955.5|1957|1955.5|1957|1956|1956.5|1954.5|3332
1629730470000|2021-08-23 14:54:30|1957.5|1956|1957.5|1956.5|1957.5|1957|1957|1956|4849
1629730490000|2021-08-23 14:54:50||1957||1957||1957||1956.5|66
1629730500000|2021-08-23 14:55:00||1956.5||1956.5||1956.5||1956.5|45
1629730520000|2021-08-23 14:55:20|1957|1956|1957|1956|1957.5|1956|1956.5|1955|2514
1629730530000|2021-08-23 14:55:30|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1100
1629730540000|2021-08-23 14:55:40|||||||||94
1629730590000|2021-08-23 14:56:30|||||||||180
1629730600000|2021-08-23 14:56:40|1957|1956|1957|1956|1957|1956|1956.5|1956|663
1629730620000|2021-08-23 14:57:00|1956.5|1955.5|1956.5|1955.5|1956.5|1956|1956.5|1955.5|373
1629730640000|2021-08-23 14:57:20|1956|1955|1955.5|1955|1956|1955.5|1955.5|1954|533
1629730660000|2021-08-23 14:57:40|1955|1954|1955|1954.5|1955.5|1954.5|1955|1954|284
1629730670000|2021-08-23 14:57:50|1956|1955|1956|1955|1956.5|1955|1955.5|1955|1154
1629730720000|2021-08-23 14:58:40|1955.5|1954.5|1955.5|1955|1955.5|1955|1955.5|1954.5|826
1629730730000|2021-08-23 14:58:50|1955|1954.5|1955|1954.5|1955|1954.5|1955|1954|933
1629730740000|2021-08-23 14:59:00|1954.5|1954|1955|1954|1955|1954|1954.5|1954|193
1629730800000|2021-08-23 15:00:00|1954.5||1954.5||1954.5||1954.5||140
1629730810000|2021-08-23 15:00:10|1955|1954.5|1953.5|1952.5|1955|1954.5|1953|1952|1651
1629730830000|2021-08-23 15:00:30|1953||1953||1953||1953||0
1629730880000|2021-08-23 15:01:20|1953.5|1953|1953.5|1953|1953.5|1953|1953.5|1952.5|1058
1629730910000|2021-08-23 15:01:50|1954|1952.5|1954|1953.5|1955|1954|1953.5|1952.5|2099
1629730920000|2021-08-23 15:02:00|1954.5|1954|1954.5|1953.5|1954.5|1954|1954.5|1953.5|137
1629730990000|2021-08-23 15:03:10|||||||||100
1629731000000|2021-08-23 15:03:20|||||||||230
1629731040000|2021-08-23 15:04:00|1955|1954|1955|1954|1955|1954|1954.5|1954|1177
1629731050000|2021-08-23 15:04:10|1954.5||1955||1955||1954.5||15
1629731060000|2021-08-23 15:04:20|1954.5||1955||1955||1954.5||181
1629731070000|2021-08-23 15:04:30|||||||||50
1629731090000|2021-08-23 15:04:50|1954.5||1954.5||1954.5||1954.5||0
1629731100000|2021-08-23 15:05:00|1954|1953.5|1954.5|1953.5|1954.5|1954|1954|1953.5|1035
1629731190000|2021-08-23 15:06:30|||||||||10
1629731220000|2021-08-23 15:07:00|||||||||115
1629731260000|2021-08-23 15:07:40|||||||||50
1629731270000|2021-08-23 15:07:50|1954||1954.5||1954.5||1954||468
1629731340000|2021-08-23 15:09:00|1955|1954|1955|1954|1955|1954.5|1954.5|1954|2214
1629731400000|2021-08-23 15:10:00|1954.5|1954.5|1955|1954|1955|1954.5|1954.5|1954|1015
1629731440000|2021-08-23 15:10:40|1954.5|1953.5|1955.5|1954.5|1955.5|1954.5|1954|1953.5|2446
1629731450000|2021-08-23 15:10:50|1955|1955|1955.5|1955|1955.5|1955|1955|1954.5|747
1629731460000|2021-08-23 15:11:00|1956|1955.5|1956.5|1955.5|1956.5|1955.5|1956|1955.5|1379
1629731470000|2021-08-23 15:11:10|1956|1956|1957|1956|1957.5|1956.5|1956|1955.5|1663
1629731480000|2021-08-23 15:11:20|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|393
1629731490000|2021-08-23 15:11:30|1958|1957|1958.5|1957.5|1958.5|1957.5|1958|1957|652
1629731510000|2021-08-23 15:11:50|1959|1958|1959|1958|1959|1958|1959|1958|764
1629731530000|2021-08-23 15:12:10|1958.5|1958.5|1958.5|1957.5|1959|1958.5|1957.5|1957|4240
1629731540000|2021-08-23 15:12:20|||||||||198
1629731580000|2021-08-23 15:13:00|1958|1957|1957.5|1957|1958|1957|1957.5|1957|724
1629731640000|2021-08-23 15:14:00|||||||||87
1629731650000|2021-08-23 15:14:10|||||||||48
1629731670000|2021-08-23 15:14:30|1957|1956.5|1957|1956.5|1957|1956.5|1957|1956.5|1045
1629731690000|2021-08-23 15:14:50||1956||1956.5||1956.5||1956|72
1629731720000|2021-08-23 15:15:20|1957.5|1957|1957|1956.5|1958|1957|1957|1956.5|2160
1629731740000|2021-08-23 15:15:40|1957.5|1957|1959|1958.5|1959|1958.5|1957.5|1956.5|2561
1629731750000|2021-08-23 15:15:50|||||||||50
1629731780000|2021-08-23 15:16:20|1959.5|1959|1959.5|1959|1960|1959|1959|1959|727
1629731790000|2021-08-23 15:16:30|1959|1958.5|1959.5|1958.5|1959.5|1958.5|1959|1958.5|2474
1629731820000|2021-08-23 15:17:00|1960|1959|1960.5|1960|1961.5|1960.5|1960|1959|2748
1629731830000|2021-08-23 15:17:10|1961|1959.5|1959.5|1959|1961|1960|1959.5|1959|1197
1629731840000|2021-08-23 15:17:20|||||||||35
1629731850000|2021-08-23 15:17:30|1960|1959.5|1960|1959|1960|1959.5|1959.5|1959|545
1629731890000|2021-08-23 15:18:10|1959.5|1958.5|1959|1958.5|1960|1959|1959|1958.5|1495
1629731920000|2021-08-23 15:18:40|1959.5|1959|1960|1959|1960|1959|1959.5|1959|371
1629731940000|2021-08-23 15:19:00|1959.5||1959.5||1959.5||1959.5||12
1629731950000|2021-08-23 15:19:10|1959|1958.5|1958.5|1958|1959|1959|1958.5|1957.5|2156
1629731980000|2021-08-23 15:19:40|1958|1957.5|1958|1957|1958.5|1957.5|1958|1957|7080
1629731990000|2021-08-23 15:19:50|||||||||4035
1629732010000|2021-08-23 15:20:10|1957.5||1957.5||1957.5||1957.5||247
1629732040000|2021-08-23 15:20:40|1958|1957.5|1958|1957|1958|1957.5|1957.5|1957|1088
1629732060000|2021-08-23 15:21:00|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1197
1629732070000|2021-08-23 15:21:10|1958|1957|1958|1957|1958|1957.5|1958|1957|83
1629732110000|2021-08-23 15:21:50|1957.5|1957.5|1958|1957|1958|1957.5|1957.5|1957|558
1629732170000|2021-08-23 15:22:50|1957.5|1957.5|1958|1957|1958|1957.5|1957.5|1957|128
1629732200000|2021-08-23 15:23:20|||||||||200
1629732240000|2021-08-23 15:24:00|1957.5|1957.5|1957.5|1957|1958|1957.5|1957.5|1957|616
1629732250000|2021-08-23 15:24:10|1958|1957.5|1958|1957.5|1958|1957.5|1957.5|1957|872
1629732310000|2021-08-23 15:25:10|||||||||175
1629732320000|2021-08-23 15:25:20|||||||||479
1629732330000|2021-08-23 15:25:30|1957.5|1957|1958|1957|1958|1957|1957.5|1957|87
1629732340000|2021-08-23 15:25:40|1957.5|1957.5|1958|1957|1958|1957.5|1957.5|1957|108
1629732350000|2021-08-23 15:25:50|1957.5|1957.5|1958|1957|1958|1957.5|1957.5|1957|1342
1629732360000|2021-08-23 15:26:00|||||||||128
1629732370000|2021-08-23 15:26:10|1958.5|1957.5|1959.5|1958.5|1959.5|1958.5|1958|1957.5|3258
1629732380000|2021-08-23 15:26:20|||||||||976
1629732410000|2021-08-23 15:26:50|1959|1959|1959.5|1958.5|1959.5|1959|1959|1958.5|443
1629732420000|2021-08-23 15:27:00|1959|1959|1959.5|1959|1960|1959|1959|1958.5|1614
1629732430000|2021-08-23 15:27:10|1960|1959.5|1959.5|1959|1960|1959.5|1959.5|1959|816
1629732440000|2021-08-23 15:27:20|||||||||480
1629732450000|2021-08-23 15:27:30|||||||||41
1629732460000|2021-08-23 15:27:40|1960|1959.5|1960|1959.5|1960|1959.5|1960|1959|621
1629732470000|2021-08-23 15:27:50|1960.5|1959|1960.5|1959.5|1961|1960|1960|1959|6552
1629732480000|2021-08-23 15:28:00|||||||||1555
1629732490000|2021-08-23 15:28:10||1960||1960||1960||1960|1292
1629732500000|2021-08-23 15:28:20|1961||1960.5||1961||1960.5||766
1629732510000|2021-08-23 15:28:30|||||||||1174
1629732520000|2021-08-23 15:28:40|1961|1960.5|1961|1960|1961|1960.5|1961|1960|292
1629732540000|2021-08-23 15:29:00|||||||||122
1629732550000|2021-08-23 15:29:10|||||||||24
1629732560000|2021-08-23 15:29:20||1960.5||1960.5||1960.5||1960.5|65
1629732570000|2021-08-23 15:29:30|||||||||687
1629732580000|2021-08-23 15:29:40|||||||||652
1629732590000|2021-08-23 15:29:50|1961.5|1961|1962|1961|1962|1961|1961.5|1961|235
1629788410000|2021-08-24 07:00:10|1967.5|1943.5|1961.5|1956|1967.5|1956|1961.5|1943.5|87
1629788420000|2021-08-24 07:00:20||1956.5||1957||1957||1956.5|71
1629788430000|2021-08-24 07:00:30|1964.5|1957.5|1967.5|1961|1967.5|1961|1964.5|1957.5|1628
1629788440000|2021-08-24 07:00:40|1962|1961.5|1969.5|1963.5|1970|1966|1962|1961.5|4514
1629788450000|2021-08-24 07:00:50|1968|1961.5|1967.5|1961.5|1968|1963|1967.5|1961|0
1629788470000|2021-08-24 07:01:10|1966|1962|1966|1963|1966|1963|1966|1961.5|98
1629788480000|2021-08-24 07:01:20||1962.5||1962.5||1962.5||1962.5|0
1629788500000|2021-08-24 07:01:40|1962|1962|1961.5|1958|1962|1962|1958|1956|1058
1629788510000|2021-08-24 07:01:50||1957.5||1958||1958.5||1957.5|0
1629788530000|2021-08-24 07:02:10|1961||1961||1961||1961||2
1629788550000|2021-08-24 07:02:30|1961.5|1958.5|1966.5|1962|1967.5|1962|1961.5|1958.5|250
1629788560000|2021-08-24 07:02:40||1962.5||1962.5||1962.5||1962.5|0
1629788570000|2021-08-24 07:02:50||1963||1962.5||1963||1962|0
1629788580000|2021-08-24 07:03:00|1968.5|1963|1974|1969|1975|1969|1968.5|1962|286
1629788590000|2021-08-24 07:03:10|||||||||90
1629788600000|2021-08-24 07:03:20|||||||||99
1629788610000|2021-08-24 07:03:30|||||||||220
1629788640000|2021-08-24 07:04:00|||||||||1
1629788650000|2021-08-24 07:04:10|||||||||658
1629788660000|2021-08-24 07:04:20|||||||||24
1629788670000|2021-08-24 07:04:30|1973.5|1968.5|1970|1966|1973.5|1968.5|1969|1964.5|263
1629788690000|2021-08-24 07:04:50||1966.5||1966.5||1966.5||1966.5|0
1629788700000|2021-08-24 07:05:00|1970.5|1967|1973|1968.5|1974|1968.5|1970.5|1967|195
1629788710000|2021-08-24 07:05:10|1972.5|1969|1975|1969.5|1975.5|1969.5|1972.5|1969|97
1629788720000|2021-08-24 07:05:20|1975.5|1970|1975.5|1972|1976|1972|1975.5|1970|1104
1629788730000|2021-08-24 07:05:30|1976|1972.5|1973|1972|1976|1972.5|1973|1972|0
1629788740000|2021-08-24 07:05:40|1972.5|1971|1973|1971|1973|1971|1972.5|1971|63
1629788770000|2021-08-24 07:06:10|1972|1970|1971.5|1968|1972|1970|1971.5|1967.5|142
1629788790000|2021-08-24 07:06:30|1971||1971||1971||1971||5068
1629788820000|2021-08-24 07:07:00|1971.5|1968.5|1971.5|1968.5|1971.5|1968.5|1971.5|1968.5|0
1629788840000|2021-08-24 07:07:20|1971||1971||1971||1971||0
1629788860000|2021-08-24 07:07:40||1968||1967.5||1968||1967.5|39
1629788900000|2021-08-24 07:08:20|1971.5|1968|1971.5|1968.5|1971.5|1968.5|1971.5|1968|0
1629788910000|2021-08-24 07:08:30|1971||1971||1971||1971||0
1629788920000|2021-08-24 07:08:40||1968||1968||1968||1968|0
1629788940000|2021-08-24 07:09:00||1967.5||1967.5||1967.5||1967.5|47
1629788960000|2021-08-24 07:09:20|1970.5|1967|1970|1966.5|1970.5|1967|1970|1966.5|249
1629788980000|2021-08-24 07:09:40|1969.5|1966|1969.5|1966|1969.5|1966|1969.5|1966|380
1629788990000|2021-08-24 07:09:50||1966.5||1966.5||1966.5||1966.5|1
1629789000000|2021-08-24 07:10:00|1969|1966|1968.5|1966|1969|1966|1968.5|1965|7
1629789010000|2021-08-24 07:10:10||1966.5||1967||1967||1966.5|0
1629789050000|2021-08-24 07:10:50|||||||||5
1629789060000|2021-08-24 07:11:00|1968|1966.5|1967|1964|1968|1966.5|1967|1964|76
1629789070000|2021-08-24 07:11:10|||||||||3
1629789080000|2021-08-24 07:11:20|1966.5||1966||1966.5||1966||0
1629789100000|2021-08-24 07:11:40|1965.5|1963.5|1965.5|1963.5|1965.5|1963.5|1965.5|1962.5|0
1629789130000|2021-08-24 07:12:10|1965|1963|1964.5|1962.5|1965|1963|1964.5|1962.5|128
1629789150000|2021-08-24 07:12:30|1964|1962|1962|1960|1964|1962|1962|1960|1830
1629789180000|2021-08-24 07:13:00|1962.5|1960.5|1964|1962|1964.5|1962.5|1962.5|1960.5|912
1629789200000|2021-08-24 07:13:20|||||||||1
1629789210000|2021-08-24 07:13:30|1964.5|1962.5|1965.5|1964|1966.5|1964|1964.5|1962.5|302
1629789240000|2021-08-24 07:14:00|1966.5|1964.5|1968.5|1966|1969|1966|1966.5|1964.5|224
1629789250000|2021-08-24 07:14:10|1969|1966.5|1969|1967|1969|1967|1969|1966.5|500
1629789270000|2021-08-24 07:14:30|1968.5|1966.5|1968.5|1966.5|1968.5|1966.5|1968.5|1966|0
1629789280000|2021-08-24 07:14:40|1968|1966|1966|1965|1968|1966|1966|1963.5|2442
1629789290000|2021-08-24 07:14:50|1965.5|1964|1965|1964|1965.5|1964|1965|1964|144
1629789310000|2021-08-24 07:15:10|1965.5|1964.5|1966.5|1964.5|1966.5|1964.5|1965.5|1964.5|194
1629789320000|2021-08-24 07:15:20|||||||||2
1629789330000|2021-08-24 07:15:30|1967.5|1965|1967.5|1965|1968|1966|1967.5|1965|111
1629789400000|2021-08-24 07:16:40|1967||1967||1967||1967||0
1629789410000|2021-08-24 07:16:50||1965.5||1965.5||1965.5||1965.5|0
1629789420000|2021-08-24 07:17:00|1967.5||1968||1968||1967.5||10
1629789440000|2021-08-24 07:17:20||1966||1966||1966.5||1966|0
1629789460000|2021-08-24 07:17:40|1967.5||1968||1968||1967.5||0
1629789470000|2021-08-24 07:17:50|1967.5||1967.5||1967.5||1967.5||0
1629789480000|2021-08-24 07:18:00|1967|1965.5|1966|1964.5|1967|1965.5|1965.5|1964.5|410
1629789490000|2021-08-24 07:18:10|1966.5|1964|1966|1964|1966.5|1964|1966|1964|116
1629789500000|2021-08-24 07:18:20|1966.5|1964.5|1967|1964.5|1967|1964.5|1966.5|1964.5|0
1629789520000|2021-08-24 07:18:40|1967.5||1967.5||1968||1967.5||0
1629789530000|2021-08-24 07:18:50|1967|1965|1967|1965.5|1967|1965.5|1967|1965|0
1629789580000|2021-08-24 07:19:40|||||||||2
1629789640000|2021-08-24 07:20:40|1966.5||1966.5||1966.5||1966.5||0
1629789650000|2021-08-24 07:20:50|1967||1967||1967||1967||0
1629789660000|2021-08-24 07:21:00|1967.5|1966|1969|1967|1969|1967|1967|1966|383
1629789670000|2021-08-24 07:21:10||1967.5||1967.5||1967.5||1967.5|300
1629789680000|2021-08-24 07:21:20|1968.5||1968.5||1968.5||1968.5||0
1629789720000|2021-08-24 07:22:00|1968|1967|1968|1967|1968|1967|1968|1967|95
1629789750000|2021-08-24 07:22:30|||||||||35
1629789830000|2021-08-24 07:23:50|||||||||35
1629789910000|2021-08-24 07:25:10|||||||||3
1629789920000|2021-08-24 07:25:20|1969|1967.5|1970.5|1969|1971|1970.5|1969|1967.5|644
1629789960000|2021-08-24 07:26:00|||||||||27
1629789980000|2021-08-24 07:26:20|1970||1970.5||1970.5||1970||0
1629789990000|2021-08-24 07:26:30|1971|1969.5|1971|1969.5|1971|1970.5|1970.5|1969.5|652
1629790010000|2021-08-24 07:26:50|1970.5||1970.5||1970.5||1970.5||0
1629790020000|2021-08-24 07:27:00|1971|1969|1970|1968.5|1971|1969|1969|1968|773
1629790040000|2021-08-24 07:27:20||1969||1969||1969||1968.5|161
1629790070000|2021-08-24 07:27:50|||||||||148
1629790080000|2021-08-24 07:28:00|1969.5|1968|1969.5|1968|1969.5|1968|1969.5|1968|74
1629790090000|2021-08-24 07:28:10|1969|1967.5|1969.5|1967.5|1969.5|1967.5|1969|1967.5|0
1629790100000|2021-08-24 07:28:20|||||||||1
1629790110000|2021-08-24 07:28:30|||||||||2
1629790120000|2021-08-24 07:28:40||1968||1968||1968||1968|0
1629790140000|2021-08-24 07:29:00|1969|1967.5|1970|1968.5|1970.5|1968.5|1969|1967.5|666
1629790160000|2021-08-24 07:29:20|1969.5|1969|1970|1968.5|1970.5|1970|1969|1968.5|1698
1629790170000|2021-08-24 07:29:30|1970.5|1969|1971.5|1970.5|1971.5|1970.5|1970|1968.5|769
1629790180000|2021-08-24 07:29:40|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|396
1629790200000|2021-08-24 07:30:00||1970||1970||1970||1970|0
1629790210000|2021-08-24 07:30:10|1970.5|1969.5|1970.5|1969|1971|1969.5|1970|1969|443
1629790220000|2021-08-24 07:30:20||1969.5||1969.5||1969.5||1969.5|142
1629790300000|2021-08-24 07:31:40|1971|1970|1972.5|1971|1972.5|1971.5|1971|1970|143
1629790310000|2021-08-24 07:31:50||1970.5||1971||1971||1970.5|0
1629790410000|2021-08-24 07:33:30|1972||1972||1972||1972||2
1629790430000|2021-08-24 07:33:50|1973|1971.5|1975.5|1975|1975.5|1975|1973|1971.5|2087
1629790440000|2021-08-24 07:34:00|1976|1974.5|1975|1974|1976|1974.5|1975|1973.5|552
1629790450000|2021-08-24 07:34:10|1974.5|1973.5|1977|1975.5|1977|1975.5|1974.5|1973.5|679
1629790460000|2021-08-24 07:34:20|1976|1976|1977.5|1976|1977.5|1976.5|1976|1975.5|647
1629790470000|2021-08-24 07:34:30|1977|1975.5|1977.5|1976.5|1978|1976.5|1977|1975.5|47
1629790480000|2021-08-24 07:34:40|||||||||97
1629790490000|2021-08-24 07:34:50|||||||||1
1629790500000|2021-08-24 07:35:00||1976||1976||1976||1976|445
1629790520000|2021-08-24 07:35:20||1975.5||1976.5||1976.5||1975.5|700
1629790580000|2021-08-24 07:36:20|1977|1975.5|1977|1975.5|1977|1975.5|1977|1975.5|289
1629790590000|2021-08-24 07:36:30|||||||||202
1629790600000|2021-08-24 07:36:40|1976.5|1975|1976.5|1974.5|1976.5|1975.5|1976|1974.5|572
1629790610000|2021-08-24 07:36:50|1977||1977||1977||1977||0
1629790640000|2021-08-24 07:37:20|1976.5||1976.5||1976.5||1976.5||0
1629790650000|2021-08-24 07:37:30|1977||1977||1977||1977||0
1629790680000|2021-08-24 07:38:00|1976.5|1974|1976|1974.5|1977|1974.5|1975|1973.5|550
1629790700000|2021-08-24 07:38:20|1974.5|1974|1975.5|1974.5|1976.5|1974.5|1974.5|1973.5|486
1629790710000|2021-08-24 07:38:30|1976|1975|1977|1975.5|1977|1975.5|1976|1975|227
1629790720000|2021-08-24 07:38:40|1977.5|1976|1977.5|1976|1977.5|1976.5|1977.5|1975.5|2547
1629790730000|2021-08-24 07:38:50|1978|1976.5|1976.5|1974.5|1979|1977.5|1974.5|1973.5|9380
1629790740000|2021-08-24 07:39:00|1976|1975|1975|1974|1976.5|1975|1975|1974|602
1629790750000|2021-08-24 07:39:10|1976|1973.5|1972|1970.5|1976|1973.5|1972|1970|1975
1629790770000|2021-08-24 07:39:30|||||||||8
1629790790000|2021-08-24 07:39:50|1973|1971|1974|1972|1974|1972|1973|1971|1101
1629790800000|2021-08-24 07:40:00|||||||||2
1629790820000|2021-08-24 07:40:20|||||||||250
1629790840000|2021-08-24 07:40:40|1974.5|1972.5|1976|1975|1976.5|1975.5|1974.5|1972.5|1086
1629790850000|2021-08-24 07:40:50|1975.5|1974|1975.5|1973|1975.5|1974|1975.5|1972.5|1583
1629790860000|2021-08-24 07:41:00|1975|1972.5|1975|1974|1975|1974|1973.5|1972.5|1026
1629790870000|2021-08-24 07:41:10|1976|1974.5|1976|1974.5|1976|1974.5|1976|1974.5|148
1629790880000|2021-08-24 07:41:20|||||||||135
1629790910000|2021-08-24 07:41:50|1975.5||1975.5||1975.5||1975.5||149
1629790920000|2021-08-24 07:42:00|1975|1974|1974.5|1973|1975|1974|1974|1972|544
1629790930000|2021-08-24 07:42:10|1974|1973.5|1974|1972|1974|1973.5|1974|1972|0
1629790940000|2021-08-24 07:42:20|1973.5||1973.5||1973.5||1973.5||0
1629791020000|2021-08-24 07:43:40|1973|1973|1976|1974.5|1976|1974.5|1973|1972|905
1629791040000|2021-08-24 07:44:00|1975.5|1974|1974.5|1972|1975.5|1974|1974.5|1972|132
1629791050000|2021-08-24 07:44:10||1972.5||1972||1973||1972|0
1629791060000|2021-08-24 07:44:20||1972.5||1972.5||1972.5||1972.5|0
1629791120000|2021-08-24 07:45:20|1975.5|1973|1977|1976|1977|1976|1975.5|1973|360
1629791130000|2021-08-24 07:45:30|1977.5|1975.5|1977|1976|1977.5|1976|1977|1975.5|257
1629791150000|2021-08-24 07:45:50|1977.5|1977|1978.5|1977|1978.5|1977|1977.5|1977|110
1629791160000|2021-08-24 07:46:00|1978||1978.5||1978.5||1978||650
1629791210000|2021-08-24 07:46:50||1977.5||1977||1977.5||1977|0
1629791230000|2021-08-24 07:47:10|1979|1978|1981|1979|1981|1980|1979|1978|461
1629791240000|2021-08-24 07:47:20|1980.5||1980.5||1980.5||1980.5||30
1629791280000|2021-08-24 07:48:00|1981||1981||1981.5||1981||0
1629791290000|2021-08-24 07:48:10||1979.5||1979.5||1979.5||1979.5|0
1629791300000|2021-08-24 07:48:20|1981.5|1980|1980|1979.5|1981.5|1980|1980|1979|914
1629791310000|2021-08-24 07:48:30|1979.5|1979|1979|1977|1979.5|1979|1979|1976.5|828
1629791320000|2021-08-24 07:48:40|1978.5|1977.5|1979.5|1978|1979.5|1978.5|1978.5|1977.5|308
1629791330000|2021-08-24 07:48:50|1979||1979.5||1979.5||1979||0
1629791340000|2021-08-24 07:49:00|||||||||7
1629791400000|2021-08-24 07:50:00|1979|1977.5|1978.5|1977.5|1979.5|1977.5|1978.5|1977.5|253
1629791430000|2021-08-24 07:50:30|||||||||206
1629791450000|2021-08-24 07:50:50|1978|1976.5|1980|1978.5|1980.5|1978.5|1978|1976.5|928
1629791460000|2021-08-24 07:51:00|||||||||78
1629791500000|2021-08-24 07:51:40|1980.5|1979|1981.5|1980|1981.5|1980|1980.5|1979|576
1629791510000|2021-08-24 07:51:50||1980.5||1980.5||1980.5||1980.5|346
1629791520000|2021-08-24 07:52:00|||||||||100
1629791530000|2021-08-24 07:52:10|||||||||90
1629791560000|2021-08-24 07:52:40|1982.5|1981|1981.5|1980.5|1982.5|1981|1981.5|1980.5|228
1629791570000|2021-08-24 07:52:50|1981|1980|1981|1979.5|1981|1980|1981|1979.5|259
1629791580000|2021-08-24 07:53:00|1980.5|1979|1979.5|1979|1980.5|1979.5|1979.5|1978.5|273
1629791590000|2021-08-24 07:53:10|1980||1980.5||1980.5||1980||1
1629791600000|2021-08-24 07:53:20|||||||||2
1629791620000|2021-08-24 07:53:40||1979.5||1979.5||1979.5||1979.5|173
1629791640000|2021-08-24 07:54:00|1980|1979|1980.5|1979|1981|1979.5|1980|1979|562
1629791700000|2021-08-24 07:55:00|||||||||2
1629791710000|2021-08-24 07:55:10||1979.5||1979||1979.5||1979|0
1629791720000|2021-08-24 07:55:20|1980|1979.5|1980.5|1979.5|1980.5|1979.5|1980|1979.5|32
1629791730000|2021-08-24 07:55:30|1981|1980|1982.5|1981|1983|1981.5|1981|1980|174
1629791740000|2021-08-24 07:55:40|1982|1980.5|1982|1980.5|1982|1980.5|1982|1980.5|144
1629791760000|2021-08-24 07:56:00|||||||||2
1629791770000|2021-08-24 07:56:10|1981.5|1980|1981|1979|1981.5|1980|1981|1979|135
1629791800000|2021-08-24 07:56:40||1979.5||1979.5||1979.5||1979.5|600596
1629791840000|2021-08-24 07:57:20|1980.5|1979|1980.5|1979|1981|1979|1980.5|1979|174
1629791880000|2021-08-24 07:58:00||1979.5||1979.5||1979.5||1979.5|0
1629791920000|2021-08-24 07:58:40|1980|1979|1980|1978.5|1980|1979|1980|1978.5|130
1629791930000|2021-08-24 07:58:50|1979.5|1977.5|1978|1977|1979.5|1978|1978|1976.5|977
1629791950000|2021-08-24 07:59:10|1978.5|1977.5|1979|1977.5|1979.5|1978.5|1978.5|1977.5|566
1629791980000|2021-08-24 07:59:40||1978||1978||1978||1978|0
1629792000000|2021-08-24 08:00:00|1979.5|1979|1979.5|1978|1979.5|1979|1979.5|1978|186
1629792040000|2021-08-24 08:00:40|1979||1979.5||1979.5||1979||0
1629792050000|2021-08-24 08:00:50|1979||1979.5||1979.5||1979||0
1629792080000|2021-08-24 08:01:20|||||||||85
1629792090000|2021-08-24 08:01:30||1978.5||1978.5||1978.5||1978.5|0
1629792110000|2021-08-24 08:01:50|1980.5|1979|1980.5|1979.5|1980.5|1979.5|1979.5|1979|434
1629792180000|2021-08-24 08:03:00|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1979.5|218
1629792210000|2021-08-24 08:03:30|||||||||1
1629792220000|2021-08-24 08:03:40|||||||||233
1629792230000|2021-08-24 08:03:50|||||||||249
1629792330000|2021-08-24 08:05:30||1980.5||1980.5||1980.5||1980.5|186
1629792340000|2021-08-24 08:05:40|1982||1981.5||1982||1981.5||0
1629792350000|2021-08-24 08:05:50|1981|1980|1980.5|1979.5|1981.5|1980|1980.5|1979.5|420
1629792360000|2021-08-24 08:06:00|1980|1979|1979|1978|1981|1979|1979|1978|728
1629792420000|2021-08-24 08:07:00|1980|1978.5|1981|1979.5|1981|1979.5|1980|1978.5|642
1629792470000|2021-08-24 08:07:50|||||||||2
1629792490000|2021-08-24 08:08:10|||||||||3
1629792580000|2021-08-24 08:09:40|1980.5||1980.5||1980.5||1980.5||0
1629792590000|2021-08-24 08:09:50|||||||||4
1629792610000|2021-08-24 08:10:10|1980||1980.5||1980.5||1980||189
1629792620000|2021-08-24 08:10:20|1981|1980|1981|1980|1981|1980|1981|1979.5|39
1629792630000|2021-08-24 08:10:30|||||||||4
1629792660000|2021-08-24 08:11:00|||||||||51
1629792680000|2021-08-24 08:11:20|||||||||139
1629792690000|2021-08-24 08:11:30|1980.5||1980.5||1980.5||1980.5||0
1629792710000|2021-08-24 08:11:50|||||||||194
1629792720000|2021-08-24 08:12:00||1979.5||1980||1980||1979.5|59
1629792730000|2021-08-24 08:12:10|1981||1981||1981||1981||0
1629792750000|2021-08-24 08:12:30|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|230
1629792760000|2021-08-24 08:12:40|1980|1979|1979.5|1978.5|1980|1979|1979|1978|452
1629792810000|2021-08-24 08:13:30|||||||||167
1629792830000|2021-08-24 08:13:50|1980|1979|1981.5|1980.5|1981.5|1980.5|1980|1979|773
1629792850000|2021-08-24 08:14:10|||||||||49
1629792890000|2021-08-24 08:14:50|1981||1981.5||1981.5||1981||223
1629792910000|2021-08-24 08:15:10|1982|1981|1982|1981|1982|1981|1982|1980.5|516
1629792920000|2021-08-24 08:15:20|1981.5|1980.5|1981|1980|1982|1981|1981|1980|363
1629792930000|2021-08-24 08:15:30||1979.5||1979.5||1979.5||1979.5|0
1629792940000|2021-08-24 08:15:40||1980||1979.5||1980||1979.5|0
1629792950000|2021-08-24 08:15:50||1980||1979.5||1980||1979.5|0
1629792960000|2021-08-24 08:16:00|1981.5|1980|1982|1980.5|1982|1981|1981.5|1980|211
1629792970000|2021-08-24 08:16:10|||||||||2600
1629792980000|2021-08-24 08:16:20||1981||1980.5||1981||1980.5|0
1629793010000|2021-08-24 08:16:50||1981||1981||1981||1981|0
1629793030000|2021-08-24 08:17:10|1982.5|1981.5|1983.5|1982|1984|1983|1982.5|1981.5|1079
1629793040000|2021-08-24 08:17:20||1982.5||1982.5||1982.5||1982.5|0
1629793100000|2021-08-24 08:18:20|||||||||2
1629793130000|2021-08-24 08:18:50|1984|1983|1983.5|1982|1984|1983|1983.5|1982|598
1629793150000|2021-08-24 08:19:10|1984|1982.5|1984|1982.5|1984|1982.5|1984|1982.5|0
1629793170000|2021-08-24 08:19:30|||||||||68
1629793190000|2021-08-24 08:19:50|1983.5|1982|1984|1982.5|1984|1982.5|1983.5|1982|4
1629793200000|2021-08-24 08:20:00|1983.5|1982|1983.5|1982|1984|1982|1983|1982|53
1629793210000|2021-08-24 08:20:10|1983||1983||1983||1983||0
1629793220000|2021-08-24 08:20:20|1982.5|1981|1982.5|1981.5|1983|1982|1982|1981|1066
1629793230000|2021-08-24 08:20:30||1982||1982||1982||1982|0
1629793250000|2021-08-24 08:20:50|1983||1983||1983||1983||48
1629793280000|2021-08-24 08:21:20|1983.5|1982.5|1983.5|1982|1984|1982.5|1983.5|1982|58
1629793360000|2021-08-24 08:22:40|||||||||2
1629793430000|2021-08-24 08:23:50|1983|1981.5|1982.5|1981|1983|1982|1982.5|1981|417
1629793490000|2021-08-24 08:24:50|1982|1980.5|1981.5|1980|1982|1981|1981.5|1980|959
1629793510000|2021-08-24 08:25:10||1980.5||1980.5||1980.5||1980.5|0
1629793520000|2021-08-24 08:25:20|1982|1981|1982.5|1981.5|1982.5|1981.5|1982|1981|212
1629793530000|2021-08-24 08:25:30|1983|1982|1983|1982|1983|1982|1983|1982|43
1629793560000|2021-08-24 08:26:00|||||||||2
1629793610000|2021-08-24 08:26:50|||||||||1791
1629793620000|2021-08-24 08:27:00|||||||||30
1629793630000|2021-08-24 08:27:10|||||||||26
1629793640000|2021-08-24 08:27:20|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|450
1629793660000|2021-08-24 08:27:40|||||||||288
1629793680000|2021-08-24 08:28:00|1983|1982|1982.5|1981.5|1983|1982|1982.5|1981.5|333
1629793750000|2021-08-24 08:29:10|1983|1982|1983.5|1982.5|1983.5|1982.5|1983|1982|673
1629793760000|2021-08-24 08:29:20|1983|1983|1984|1982.5|1984.5|1983.5|1983|1982.5|1334
1629793780000|2021-08-24 08:29:40||1983||1983||1983||1983|0
1629793790000|2021-08-24 08:29:50|||||||||4
1629793810000|2021-08-24 08:30:10|1984.5|1983.5|1984.5|1983|1984.5|1983.5|1984.5|1983|155
1629793820000|2021-08-24 08:30:20|||||||||308
1629793830000|2021-08-24 08:30:30||1983.5||1983.5||1983.5||1983.5|0
1629793860000|2021-08-24 08:31:00|1984|1983|1984.5|1983.5|1984.5|1983.5|1984|1983|66
1629793880000|2021-08-24 08:31:20|1984|1983|1983|1982|1984|1983|1982.5|1982|878
1629793900000|2021-08-24 08:31:40||1982.5||1982.5||1982.5||1982.5|0
1629793920000|2021-08-24 08:32:00|||||||||257
1629793940000|2021-08-24 08:32:20||1982||1982||1982||1982|184
1629793950000|2021-08-24 08:32:30||1982.5||1982.5||1982.5||1982|0
1629793960000|2021-08-24 08:32:40|1983.5||1983||1983.5||1983||20
1629793970000|2021-08-24 08:32:50|||||||||35
1629793980000|2021-08-24 08:33:00|||||||||6
1629793990000|2021-08-24 08:33:10|||||||||7
1629794000000|2021-08-24 08:33:20|1983.5|1983|1983.5|1983|1983.5|1983|1983.5|1983|2
1629794010000|2021-08-24 08:33:30|1983|1982.5|1982.5|1981.5|1983|1982.5|1982|1981|1389
1629794040000|2021-08-24 08:34:00||1981||1981.5||1981.5||1981|35
1629794120000|2021-08-24 08:35:20||1982||1981.5||1982||1981.5|76
1629794160000|2021-08-24 08:36:00|1983|1982|1984|1983|1984|1983.5|1983|1982|2502
1629794170000|2021-08-24 08:36:10|1984.5|1983.5|1984.5|1983.5|1984.5|1984|1984.5|1983.5|43
1629794180000|2021-08-24 08:36:20|1984||1984.5||1984.5||1984||674
1629794190000|2021-08-24 08:36:30|1984|1983|1983.5|1982.5|1984|1983|1983|1982|759
1629794200000|2021-08-24 08:36:40|||||||||99
1629794260000|2021-08-24 08:37:40|1983|1983|1984|1982.5|1984|1983|1983|1982.5|1313
1629794290000|2021-08-24 08:38:10|1983.5|1982|1983|1982|1983.5|1982.5|1983|1982|1050
1629794360000|2021-08-24 08:39:20|1982.5||1983||1983||1982.5||0
1629794390000|2021-08-24 08:39:50|||||||||109
1629794400000|2021-08-24 08:40:00|||||||||200
1629794450000|2021-08-24 08:40:50|||||||||60
1629794470000|2021-08-24 08:41:10||1982.5||1982.5||1982.5||1982|242
1629794480000|2021-08-24 08:41:20||1982||1982||1982||1982|66
1629794530000|2021-08-24 08:42:10|||||||||54
1629794540000|2021-08-24 08:42:20|||||||||378
1629794550000|2021-08-24 08:42:30|1982.5|1982.5|1982|1981|1984|1982.5|1982|1981|4392
1629794560000|2021-08-24 08:42:40|1981.5|1980.5|1981.5|1981|1981.5|1981|1981|1980|1275
1629794580000|2021-08-24 08:43:00|1981|1980.5|1981|1980.5|1981|1980.5|1980.5|1980|474
1629794630000|2021-08-24 08:43:50|||||||||405
1629794660000|2021-08-24 08:44:20||1980||1980||1980||1980|96
1629794730000|2021-08-24 08:45:30|||||||||115
1629794770000|2021-08-24 08:46:10|1981.5|1980.5|1982|1980.5|1982|1981|1981.5|1980.5|328
1629794780000|2021-08-24 08:46:20||1981||1981||1981||1981|0
1629794810000|2021-08-24 08:46:50|1982.5|1981.5|1986.5|1985|1987|1986|1982|1981.5|14994
1629794820000|2021-08-24 08:47:00|1986|1985.5|1986|1985|1986.5|1986|1986|1985|2245
1629794830000|2021-08-24 08:47:10|1986.5|1985.5|1986.5|1986|1986.5|1986|1986|1985.5|879
1629794840000|2021-08-24 08:47:20|1986|1985.5|1986.5|1985.5|1986.5|1986|1986|1985|839
1629794850000|2021-08-24 08:47:30|||||||||230
1629794900000|2021-08-24 08:48:20|1987|1986|1987.5|1986|1987.5|1986.5|1987|1985.5|1116
1629794920000|2021-08-24 08:48:40|1987|1985.5|1986.5|1985.5|1987|1985.5|1986|1985.5|1643
1629794930000|2021-08-24 08:48:50|||||||||236
1629794980000|2021-08-24 08:49:40|1986||1986||1986||1986||0
1629794990000|2021-08-24 08:49:50|1986.5|1986|1987|1986.5|1987|1986.5|1986.5|1986|539
1629795000000|2021-08-24 08:50:00|1987.5|1987|1988|1987|1988|1987.5|1987.5|1986.5|598
1629795080000|2021-08-24 08:51:20|1987.5||1988||1988||1987.5||761
1629795120000|2021-08-24 08:52:00|1987.5|1986.5|1986|1985.5|1988|1986.5|1986|1985|2888
1629795130000|2021-08-24 08:52:10|1985.5|1985|1986|1984.5|1986|1985.5|1985.5|1984.5|791
1629795140000|2021-08-24 08:52:20|1985.5|1985|1986|1985|1986|1985|1985.5|1985|21
1629795220000|2021-08-24 08:53:40|||||||||124
1629795250000|2021-08-24 08:54:10|1986.5|1985.5|1986.5|1985|1987|1986|1986|1985|880
1629795260000|2021-08-24 08:54:20|1987|1985.5|1987|1986|1987|1986|1987|1985.5|5
1629795310000|2021-08-24 08:55:10|||||||||130
1629795330000|2021-08-24 08:55:30|1986.5||1986.5||1986.5||1986.5||0
1629795350000|2021-08-24 08:55:50|1986|1985.5|1984.5|1983|1986|1985.5|1984.5|1983|1258
1629795420000|2021-08-24 08:57:00|1985|1983.5|1985|1984.5|1985|1984.5|1984.5|1983.5|93
1629795430000|2021-08-24 08:57:10|1985.5||1985.5||1985.5||1985.5||22
1629795460000|2021-08-24 08:57:40|||||||||90
1629795500000|2021-08-24 08:58:20|1985|1984|1985.5|1984.5|1985.5|1984.5|1985|1984|286
1629795530000|2021-08-24 08:58:50|1985|1984|1985|1984|1985|1984|1985|1984|192
1629795560000|2021-08-24 08:59:20|||||||||2
1629795570000|2021-08-24 08:59:30|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985|1984.5|168
1629795620000|2021-08-24 09:00:20||1985||1985||1985||1985|3
1629795640000|2021-08-24 09:00:40|1985|1984.5|1985|1984|1985|1984.5|1984.5|1984|1017
1629795660000|2021-08-24 09:01:00|||||||||18
1629795690000|2021-08-24 09:01:30|1985.5|1984.5|1987|1986|1987|1986|1985.5|1984.5|870
1629795710000|2021-08-24 09:01:50|||||||||174
1629795750000|2021-08-24 09:02:30|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986|1985.5|771
1629795850000|2021-08-24 09:04:10||1986||1986||1986||1986|2
1629795870000|2021-08-24 09:04:30|||||||||10
1629795900000|2021-08-24 09:05:00|||||||||1
1629795910000|2021-08-24 09:05:10|1987|1986.5|1987|1986.5|1987|1986.5|1987|1986|286
1629795930000|2021-08-24 09:05:30|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1987|388
1629795940000|2021-08-24 09:05:40|1987|1986.5|1987|1986.5|1987|1986.5|1987|1986.5|89
1629795960000|2021-08-24 09:06:00|1986.5|1986|1987|1986|1987|1986|1986.5|1986|287
1629795990000|2021-08-24 09:06:30|||||||||2
1629796050000|2021-08-24 09:07:30|1986.5|1985.5|1986|1985|1986.5|1985.5|1985.5|1984.5|1409
1629796120000|2021-08-24 09:08:40|||||||||181
1629796130000|2021-08-24 09:08:50|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|25
1629796170000|2021-08-24 09:09:30|||||||||20
1629796380000|2021-08-24 09:13:00|1987|1986|1987|1986|1987|1986|1987|1986|465
1629796390000|2021-08-24 09:13:10|1987.5|1986.5|1987|1986.5|1987.5|1987|1987|1986.5|698
1629796400000|2021-08-24 09:13:20|1987.5|1986|1986|1985|1987.5|1986|1986|1985|616
1629796420000|2021-08-24 09:13:40||1985.5||1985.5||1985.5||1985.5|160
1629796430000|2021-08-24 09:13:50|1986.5||1986.5||1986.5||1986.5||2
1629796520000|2021-08-24 09:15:20||1986||1985.5||1986||1985.5|201
1629796530000|2021-08-24 09:15:30|||||||||143
1629796550000|2021-08-24 09:15:50|||||||||22
1629796590000|2021-08-24 09:16:30|||||||||132
1629796630000|2021-08-24 09:17:10|||||||||263
1629796730000|2021-08-24 09:18:50||1986||1986||1986||1986|107
1629796790000|2021-08-24 09:19:50|1986|1985.5|1986.5|1985.5|1986.5|1986|1986|1985|679
1629796890000|2021-08-24 09:21:30|||||||||4
1629796900000|2021-08-24 09:21:40|1986|1985|1986|1985.5|1986|1985.5|1986|1985|563
1629796910000|2021-08-24 09:21:50|1986.5|1986|1986.5|1985|1987|1986|1986.5|1985|1121
1629796920000|2021-08-24 09:22:00||1985.5||1985||1985.5||1985|0
1629796930000|2021-08-24 09:22:10||1985.5||1985.5||1985.5||1985.5|150
1629796970000|2021-08-24 09:22:50|1986|1985|1986.5|1985.5|1986.5|1985.5|1985|1984.5|1820
1629797080000|2021-08-24 09:24:40|||||||||2
1629797110000|2021-08-24 09:25:10|||||||||94
1629797130000|2021-08-24 09:25:30|1986|1985|1985.5|1984.5|1986|1985.5|1985|1984.5|1264
1629797140000|2021-08-24 09:25:40|1985|1984|1985|1984|1985|1984|1984.5|1983|661
1629797180000|2021-08-24 09:26:20|1986|1984.5|1985.5|1984.5|1986|1984.5|1985|1984.5|282
1629797220000|2021-08-24 09:27:00|||||||||131
1629797240000|2021-08-24 09:27:20|||||||||151
1629797250000|2021-08-24 09:27:30|||||||||146
1629797340000|2021-08-24 09:29:00|1985|1984|1984|1983.5|1985|1984|1984|1983|951
1629797350000|2021-08-24 09:29:10|1984.5||1984.5||1984.5||1984.5||400
1629797380000|2021-08-24 09:29:40||1984||1984||1984||1984|0
1629797410000|2021-08-24 09:30:10|||||||||94
1629797420000|2021-08-24 09:30:20|1984|1983.5|1984.5|1984|1984.5|1984|1984|1983.5|957
1629797440000|2021-08-24 09:30:40|||||||||9
1629797450000|2021-08-24 09:30:50|1985|1984.5|1986|1985|1986|1985.5|1985|1984.5|829
1629797470000|2021-08-24 09:31:10|||||||||30
1629797480000|2021-08-24 09:31:20|1985.5||1986||1986||1985.5||7
1629797520000|2021-08-24 09:32:00|||||||||150
1629797540000|2021-08-24 09:32:20|||||||||35
1629797590000|2021-08-24 09:33:10|||||||||439
1629797630000|2021-08-24 09:33:50||1985.5||1985||1985.5||1985|0
1629797700000|2021-08-24 09:35:00|||||||||1
1629797770000|2021-08-24 09:36:10|1985.5|1984.5|1985|1984.5|1985.5|1984.5|1985|1984|1660
1629797780000|2021-08-24 09:36:20|1984.5|1984|1984|1983.5|1985|1984|1984|1983|814
1629797810000|2021-08-24 09:36:50|1984.5|1984|1985|1984|1985|1984|1984|1983.5|251
1629797820000|2021-08-24 09:37:00|1985.5|1984.5|1986|1985|1986|1985|1985.5|1984|321
1629797830000|2021-08-24 09:37:10|1986.5|1985.5|1988.5|1987.5|1988.5|1987.5|1986.5|1985.5|1675
1629797860000|2021-08-24 09:37:40|||||||||113
1629797940000|2021-08-24 09:39:00|1988|1987|1987.5|1986.5|1988|1987|1987.5|1986|489
1629798000000|2021-08-24 09:40:00|1988||1987.5||1988||1987.5||0
1629798010000|2021-08-24 09:40:10|1987|1986|1987|1986.5|1987|1986.5|1987|1986|382
1629798030000|2021-08-24 09:40:30||1986||1986||1986||1986|43
1629798040000|2021-08-24 09:40:40|1986.5|1985.5|1986|1985.5|1986.5|1985.5|1986|1985.5|227
1629798070000|2021-08-24 09:41:10|||||||||25
1629798080000|2021-08-24 09:41:20|1986.5||1986.5||1986.5||1986.5||7
1629798190000|2021-08-24 09:43:10|1986|1985|1984.5|1983.5|1986|1985|1984|1983.5|6289
1629798200000|2021-08-24 09:43:20|1984|1983|1983.5|1983|1984|1983|1983.5|1982|1270
1629798230000|2021-08-24 09:43:50|1983|1982.5|1983.5|1982|1983.5|1982.5|1983|1981.5|518
1629798240000|2021-08-24 09:44:00|1983|1982.5|1983|1982|1983|1982.5|1983|1982|458
1629798310000|2021-08-24 09:45:10||1982.5||1982||1982.5||1982|5
1629798350000|2021-08-24 09:45:50|||||||||93
1629798360000|2021-08-24 09:46:00||1982.5||1982||1982.5||1982|414
1629798400000|2021-08-24 09:46:40|1982.5||1982.5||1982.5||1982.5||0
1629798430000|2021-08-24 09:47:10|1983||1983||1983||1983||144
1629798480000|2021-08-24 09:48:00|1983.5|1982.5|1984.5|1983.5|1984.5|1984|1983.5|1982.5|967
1629798490000|2021-08-24 09:48:10|1985||1985||1985||1985||102
1629798500000|2021-08-24 09:48:20|1984.5||1984.5||1984.5||1984.5||0
1629798560000|2021-08-24 09:49:20|1984||1984.5||1984.5||1984||0
1629798660000|2021-08-24 09:51:00|||||||||5
1629798690000|2021-08-24 09:51:30|||||||||89
1629798700000|2021-08-24 09:51:40|||||||||50
1629798730000|2021-08-24 09:52:10|||||||||151
1629798780000|2021-08-24 09:53:00|1985|1984|1985|1983.5|1985.5|1984.5|1984|1983.5|4797
1629798790000|2021-08-24 09:53:10|||||||||130
1629798800000|2021-08-24 09:53:20|1985.5|1984|1986|1985|1986|1985.5|1985.5|1984|2368
1629798810000|2021-08-24 09:53:30|1986.5|1985.5|1988|1987|1988|1987|1986.5|1985.5|2294
1629798820000|2021-08-24 09:53:40|1987.5|1987.5|1988|1987|1988|1987.5|1987|1986.5|1077
1629798830000|2021-08-24 09:53:50|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|291
1629798860000|2021-08-24 09:54:20|1989|1988|1989.5|1988.5|1989.5|1988.5|1989|1988|72
1629798870000|2021-08-24 09:54:30|1989|1988|1989|1988|1989.5|1988|1989|1988|294
1629798880000|2021-08-24 09:54:40|1988.5|1988.5|1989|1988|1989|1988.5|1988.5|1988|511
1629798890000|2021-08-24 09:54:50|1988.5|1988.5|1988.5|1987.5|1989|1988.5|1988.5|1987|1646
1629798960000|2021-08-24 09:56:00|1988|1988|1989|1987.5|1989|1988|1988|1987.5|734
1629798970000|2021-08-24 09:56:10|1989.5|1988|1989.5|1988.5|1989.5|1988.5|1989.5|1988|370
1629798980000|2021-08-24 09:56:20|||||||||132
1629799020000|2021-08-24 09:57:00|1989|1988|1988.5|1987|1989.5|1988|1987.5|1986|3233
1629799030000|2021-08-24 09:57:10||1987.5||1987.5||1987.5||1987.5|0
1629799100000|2021-08-24 09:58:20|1988|1986.5|1987.5|1986.5|1988|1987|1987.5|1986.5|372
1629799140000|2021-08-24 09:59:00|1987|1986|1986.5|1985.5|1987|1986.5|1986|1985|1271
1629799150000|2021-08-24 09:59:10|1986|1985|1985.5|1985|1986|1985|1985.5|1985|355
1629799160000|2021-08-24 09:59:20|1986|1985.5|1986.5|1985.5|1986.5|1986|1986|1985.5|881
1629799200000|2021-08-24 10:00:00|1986|1985|1986.5|1985.5|1986.5|1985.5|1985.5|1984|1061
1629799210000|2021-08-24 10:00:10|1987|1986|1987.5|1986.5|1987.5|1986.5|1986.5|1986|416
1629799220000|2021-08-24 10:00:20||1986||1986.5||1986.5||1986|0
1629799230000|2021-08-24 10:00:30|||||||||703
1629799240000|2021-08-24 10:00:40|||||||||252
1629799250000|2021-08-24 10:00:50|1988|1987|1988.5|1987|1989|1987|1988|1987|7
1629799260000|2021-08-24 10:01:00||1987.5||1987.5||1987.5||1987.5|0
1629799290000|2021-08-24 10:01:30|||||||||20
1629799320000|2021-08-24 10:02:00|||||||||55
1629799350000|2021-08-24 10:02:30|1988|1987|1987|1986|1988|1987|1987|1986|1683
1629799360000|2021-08-24 10:02:40|1987.5|1986.5|1988.5|1987|1988.5|1987|1987.5|1986.5|600
1629799390000|2021-08-24 10:03:10|1988||1988||1988||1988||0
1629799400000|2021-08-24 10:03:20|1988.5||1988.5||1988.5||1988.5||0
1629799410000|2021-08-24 10:03:30|1988||1988||1988||1988||0
1629799420000|2021-08-24 10:03:40||1987.5||1987||1987.5||1987|131
1629799500000|2021-08-24 10:05:00|1987.5|1986.5|1988|1987|1988|1987|1987.5|1986.5|486
1629799550000|2021-08-24 10:05:50|1988.5||1988.5||1988.5||1988.5||2
1629799560000|2021-08-24 10:06:00||1987.5||1987.5||1987.5||1987.5|698
1629799590000|2021-08-24 10:06:30|||||||||3
1629799610000|2021-08-24 10:06:50|1989|1988|1989|1988|1989|1988|1989|1988|212
1629799620000|2021-08-24 10:07:00|1988.5|1988.5|1988.5|1987.5|1988.5|1988.5|1988.5|1987.5|422
1629799630000|2021-08-24 10:07:10|1988|1987|1988|1987|1988|1987.5|1988|1987|414
1629799670000|2021-08-24 10:07:50|||||||||1172
1629799690000|2021-08-24 10:08:10|1988.5|1988|1989|1988|1989|1988.5|1988.5|1988|281
1629799700000|2021-08-24 10:08:20||1988.5||1988||1988.5||1988|150
1629799710000|2021-08-24 10:08:30||1988.5||1988||1988.5||1988|125
1629799720000|2021-08-24 10:08:40|1988.5|1987.5|1988.5|1987.5|1988.5|1988|1988.5|1987.5|251
1629799730000|2021-08-24 10:08:50|1989|1988|1989|1988|1989|1988|1989|1988|0
1629799800000|2021-08-24 10:10:00|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|102
1629799810000|2021-08-24 10:10:10|1989||1988.5||1989||1988.5||0
1629799820000|2021-08-24 10:10:20||1988||1988||1988||1988|110
1629799840000|2021-08-24 10:10:40|||||||||194
1629799910000|2021-08-24 10:11:50|1989|1988.5|1990|1989.5|1990|1989.5|1989|1988.5|814
1629799920000|2021-08-24 10:12:00|1990.5|1990|1991.5|1989.5|1991.5|1990|1990.5|1989.5|1080
1629799930000|2021-08-24 10:12:10|1991||1991||1991.5||1991||0
1629799940000|2021-08-24 10:12:20|1991.5||1991.5||1991.5||1991.5||0
1629800000000|2021-08-24 10:13:20|1991||1991||1991||1991||0
1629800020000|2021-08-24 10:13:40|1991.5|1990|1991.5|1990.5|1991.5|1990.5|1991.5|1990|14
1629800040000|2021-08-24 10:14:00|1991|1990|1990.5|1989.5|1991.5|1990|1990.5|1989.5|553
1629800130000|2021-08-24 10:15:30|1990|1989|1989|1988|1990.5|1989|1989|1988|873
1629800140000|2021-08-24 10:15:40|1989.5|1988.5|1989|1988|1989.5|1988.5|1989|1988|516
1629800170000|2021-08-24 10:16:10|||||||||51
1629800190000|2021-08-24 10:16:30|1988.5|1987|1988|1987|1988.5|1987.5|1988|1987|89
1629800200000|2021-08-24 10:16:40|||||||||99
1629800260000|2021-08-24 10:17:40|||||||||3
1629800380000|2021-08-24 10:19:40|1988.5|1987.5|1988.5|1988|1988.5|1988|1988|1987.5|151
1629800400000|2021-08-24 10:20:00|1989|1988.5|1989|1988.5|1989|1988.5|1989|1988.5|297
1629800410000|2021-08-24 10:20:10|1989.5||1990||1990||1989.5||347
1629800460000|2021-08-24 10:21:00|||||||||2
1629800480000|2021-08-24 10:21:20|1989.5|1988|1989|1987.5|1990|1988|1988|1987.5|1059
1629800490000|2021-08-24 10:21:30|||||||||180
1629800520000|2021-08-24 10:22:00|1988.5|1987|1988.5|1987|1988.5|1987|1988|1987|305
1629800530000|2021-08-24 10:22:10|||||||||2
1629800540000|2021-08-24 10:22:20||1987.5||1987.5||1987.5||1987|0
1629800550000|2021-08-24 10:22:30|||||||||99
1629800660000|2021-08-24 10:24:20|1989|1987|1987|1986|1989|1987|1987|1986|1252
1629800670000|2021-08-24 10:24:30|1987.5|1985.5|1987|1985.5|1987.5|1986.5|1987|1985.5|231
1629800700000|2021-08-24 10:25:00|||||||||1
1629800710000|2021-08-24 10:25:10|1987.5|1986|1987.5|1986|1987.5|1986|1987.5|1986|0
1629800800000|2021-08-24 10:26:40|1987||1987||1987||1987||0
1629800830000|2021-08-24 10:27:10|1987.5|1986.5|1988|1987.5|1988|1987.5|1987.5|1986.5|1225
1629800840000|2021-08-24 10:27:20|1988.5|1988|1989.5|1988.5|1989.5|1989|1988.5|1987.5|1387
1629800870000|2021-08-24 10:27:50|1990||1990||1990||1990||99
1629800970000|2021-08-24 10:29:30|||||||||27
1629801000000|2021-08-24 10:30:00|||||||||130
1629801010000|2021-08-24 10:30:10|||||||||1
1629801030000|2021-08-24 10:30:30|1990.5|1989|1990.5|1989.5|1991|1990.5|1990|1989|476
1629801050000|2021-08-24 10:30:50|1991|1990|1991|1990|1991|1990|1991|1990|69
1629801070000|2021-08-24 10:31:10|1990.5|1989.5|1990.5|1989.5|1991|1989.5|1989.5|1989|1155
1629801080000|2021-08-24 10:31:20|1990|1989|1989.5|1989|1990|1989|1989|1988.5|510
1629801100000|2021-08-24 10:31:40|||||||||1
1629801110000|2021-08-24 10:31:50|1990||1990||1990||1990||203
1629801120000|2021-08-24 10:32:00|1990.5|1989.5|1990.5|1990|1990.5|1990|1990.5|1989.5|291
1629801140000|2021-08-24 10:32:20|1991||1990.5||1991||1990.5||97
1629801150000|2021-08-24 10:32:30|||||||||124
1629801160000|2021-08-24 10:32:40||1989.5||1989.5||1989.5||1989.5|293
1629801210000|2021-08-24 10:33:30|||||||||125
1629801270000|2021-08-24 10:34:30|1990||1990.5||1990.5||1990||164
1629801300000|2021-08-24 10:35:00|1990||1990.5||1990.5||1990||244
1629801330000|2021-08-24 10:35:30|1990|1989|1989.5|1988|1990|1989|1989|1988|1344
1629801410000|2021-08-24 10:36:50||1988.5||1988.5||1988.5||1988.5|0
1629801420000|2021-08-24 10:37:00|||||||||99
1629801440000|2021-08-24 10:37:20|1989|1988|1989|1988|1989|1988|1989|1988|183
1629801480000|2021-08-24 10:38:00|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988|1987.5|315
1629801530000|2021-08-24 10:38:50|||||||||125
1629801540000|2021-08-24 10:39:00|1989|1988|1989|1987.5|1989|1988|1989|1987.5|297
1629801610000|2021-08-24 10:40:10|1988.5|1987|1989.5|1988.5|1989.5|1988.5|1988|1987|800
1629801620000|2021-08-24 10:40:20|||||||||143
1629801710000|2021-08-24 10:41:50|||||||||3
1629801780000|2021-08-24 10:43:00|1990|1989|1991|1990|1991|1990|1990|1989|1475
1629801790000|2021-08-24 10:43:10|||||||||11
1629801830000|2021-08-24 10:43:50|||||||||25
1629801860000|2021-08-24 10:44:20|1991.5|1990.5|1992|1991|1992|1991|1991.5|1990.5|609
1629801900000|2021-08-24 10:45:00||1991.5||1991.5||1991.5||1991.5|246
1629801910000|2021-08-24 10:45:10|1991.5|1991|1991.5|1990.5|1991.5|1991|1991|1990.5|172
1629801990000|2021-08-24 10:46:30|1992|1991|1992.5|1992|1992.5|1992|1992|1991|886
1629802000000|2021-08-24 10:46:40|||||||||1
1629802010000|2021-08-24 10:46:50|1993||1993||1993||1993||568
1629802070000|2021-08-24 10:47:50|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|123
1629802160000|2021-08-24 10:49:20|1994|1993|1994|1993|1994|1993|1994|1993|235
1629802170000|2021-08-24 10:49:30|1994.5|1993.5|1995|1993.5|1995|1994|1994.5|1993|657
1629802200000|2021-08-24 10:50:00|||||||||126
1629802250000|2021-08-24 10:50:50|||||||||200
1629802260000|2021-08-24 10:51:00|1994.5||1994.5||1994.5||1994.5||0
1629802270000|2021-08-24 10:51:10|1994|1994|1995|1994|1995|1994|1993.5|1993|1544
1629802280000|2021-08-24 10:51:20|||||||||160
1629802310000|2021-08-24 10:51:50|||||||||68
1629802340000|2021-08-24 10:52:20|1994.5|1993.5|1995|1994|1995|1994|1994|1993|989
1629802350000|2021-08-24 10:52:30|||||||||118
1629802360000|2021-08-24 10:52:40|||||||||1016
1629802370000|2021-08-24 10:52:50|1994.5|1993.5|1994.5|1993.5|1994.5|1994|1994.5|1993|278
1629802380000|2021-08-24 10:53:00|1995|1994|1994.5|1993.5|1995|1994|1994.5|1993|95
1629802410000|2021-08-24 10:53:30||1993||1993||1993||1993|1547
1629802430000|2021-08-24 10:53:50||1993.5||1993.5||1993.5||1993.5|0
1629802440000|2021-08-24 10:54:00|||||||||126
1629802480000|2021-08-24 10:54:40|||||||||17
1629802510000|2021-08-24 10:55:10|||||||||9
1629802560000|2021-08-24 10:56:00|1995|1994|1995|1993.5|1995|1994|1995|1993.5|281
1629802610000|2021-08-24 10:56:50|||||||||1
1629802620000|2021-08-24 10:57:00|||||||||126
1629802630000|2021-08-24 10:57:10|||||||||248
1629802640000|2021-08-24 10:57:20|||||||||2
1629802650000|2021-08-24 10:57:30|||||||||24
1629802740000|2021-08-24 10:59:00|1994.5|1994|1995|1994|1995|1994|1994.5|1994|132
1629802760000|2021-08-24 10:59:20|1995.5|1994.5|1995.5|1995|1995.5|1995|1995|1994.5|2468
1629802770000|2021-08-24 10:59:30|||||||||2
1629802780000|2021-08-24 10:59:40|1996|1995.5|1997|1995.5|1997|1996|1996|1995|741
1629802790000|2021-08-24 10:59:50|||||||||550
1629802800000|2021-08-24 11:00:00|1996.5|1996|1997|1996.5|1997|1996.5|1996.5|1996|92
1629802810000|2021-08-24 11:00:10|1997.5|1997|1998|1997.5|1998|1997.5|1997.5|1997|569
1629802820000|2021-08-24 11:00:20|1998.5|1997|1998|1997|1998.5|1997.5|1998|1996.5|175
1629802870000|2021-08-24 11:01:10||1997.5||1997.5||1997.5||1997.5|4
1629802890000|2021-08-24 11:01:30|1997.5|1997|1997.5|1996.5|1998|1997|1997|1996.5|1337
1629802900000|2021-08-24 11:01:40|||||||||2
1629802920000|2021-08-24 11:02:00|1997||1997.5||1997.5||1997||79
1629802930000|2021-08-24 11:02:10|||||||||2
1629802940000|2021-08-24 11:02:20|1997||1997.5||1997.5||1997||0
1629802960000|2021-08-24 11:02:40|1998|1997|1998.5|1997.5|1998.5|1997.5|1998|1996.5|1234
1629802970000|2021-08-24 11:02:50|||||||||188
1629802980000|2021-08-24 11:03:00|||||||||2
1629803010000|2021-08-24 11:03:30|||||||||57
1629803030000|2021-08-24 11:03:50||1998||1998||1998||1998|0
1629803040000|2021-08-24 11:04:00||1997.5||1997.5||1997.5||1997.5|225
1629803050000|2021-08-24 11:04:10|||||||||2
1629803090000|2021-08-24 11:04:50|1998|1998|1998|1997.5|1998|1998|1998|1997.5|87
1629803100000|2021-08-24 11:05:00|1998.5|1998|1998|1997.5|1998.5|1998|1998|1997.5|119
1629803120000|2021-08-24 11:05:20|1997.5|1996.5|1998|1997|1998|1997.5|1997.5|1996.5|2672
1629803160000|2021-08-24 11:06:00|||||||||126
1629803180000|2021-08-24 11:06:20|1997.5|1996.5|1997.5|1996.5|1997.5|1996.5|1997|1996.5|232
1629803200000|2021-08-24 11:06:40|||||||||2
1629803220000|2021-08-24 11:07:00|||||||||308
1629803230000|2021-08-24 11:07:10|||||||||13
1629803290000|2021-08-24 11:08:10|||||||||3
1629803300000|2021-08-24 11:08:20|1997||1997||1997||1997||0
1629803310000|2021-08-24 11:08:30|1997.5||1997.5||1997.5||1997.5||130
1629803330000|2021-08-24 11:08:50||1997||1997||1997||1997|11
1629803340000|2021-08-24 11:09:00|||||||||10
1629803360000|2021-08-24 11:09:20|1997|1996.5|1997|1996.5|1997.5|1996.5|1997|1996.5|396
1629803370000|2021-08-24 11:09:30|1997.5|1997|1997.5|1997|1997.5|1997|1997.5|1997|187
1629803410000|2021-08-24 11:10:10|1998|1997.5|1997|1996.5|1998|1997.5|1997|1996.5|878
1629803430000|2021-08-24 11:10:30|1997.5|1997|1998|1997|1998|1997|1997.5|1997|4
1629803450000|2021-08-24 11:10:50|1998.5|1997.5|2002|2000|2005|2004|1998.5|1997|25132
1629803460000|2021-08-24 11:11:00||2001||2000||2001||2000|902
1629803470000|2021-08-24 11:11:10||2001||2000||2001||2000|559
1629803480000|2021-08-24 11:11:20||2001||2001||2001||2001|119
1629803490000|2021-08-24 11:11:30|2003|2000|2002|2001|2003|2001|2002|2000|1682
1629803510000|2021-08-24 11:11:50|||||||||2
1629803530000|2021-08-24 11:12:10|||||||||370
1629803560000|2021-08-24 11:12:40|||||||||576
1629803600000|2021-08-24 11:13:20|||||||||300
1629803630000|2021-08-24 11:13:50|||||||||229
1629803650000|2021-08-24 11:14:10||2000||2001||2001||2000|5
1629803690000|2021-08-24 11:14:50|||||||||195
1629803700000|2021-08-24 11:15:00|||||||||470
1629803720000|2021-08-24 11:15:20|||||||||582
1629803740000|2021-08-24 11:15:40|2001|2000|2002|2001|2002|2001|2001|2000|548
1629803750000|2021-08-24 11:15:50|2003||2003||2003||2003||1257
1629803770000|2021-08-24 11:16:10||2002||2002||2002||2001|130
1629803960000|2021-08-24 11:19:20|||||||||589
1629804000000|2021-08-24 11:20:00||2001||2001||2002||2001|1289
1629804010000|2021-08-24 11:20:10||2002||2001||2002||2001|157
1629804060000|2021-08-24 11:21:00|||||||||239
1629804070000|2021-08-24 11:21:10|||||||||1500
1629804090000|2021-08-24 11:21:30|||||||||261
1629804110000|2021-08-24 11:21:50||2002||2002||2002||2001|163
1629804120000|2021-08-24 11:22:00|2002|2001|2003|2002|2003|2002|2002|2001|1468
1629804170000|2021-08-24 11:22:50|||||||||89
1629804200000|2021-08-24 11:23:20|2002|2001|2002|2001|2003|2001|2002|2001|517
1629804310000|2021-08-24 11:25:10|2003||2002||2003||2002||273
1629804330000|2021-08-24 11:25:30|||||||||100
1629804360000|2021-08-24 11:26:00|2003|2002|2002|2001|2003|2002|2002|2001|153
1629804380000|2021-08-24 11:26:20|2003|2002|2003|2002|2003|2002|2003|2002|835
1629804420000|2021-08-24 11:27:00|||||||||125
1629804430000|2021-08-24 11:27:10|||||||||100
1629804440000|2021-08-24 11:27:20|||||||||611
1629804650000|2021-08-24 11:30:50|2002|2001|2003|2001|2003|2002|2002|2001|971
1629804680000|2021-08-24 11:31:20|||||||||12
1629804720000|2021-08-24 11:32:00||2002||2002||2002||2002|0
1629804780000|2021-08-24 11:33:00|2004|2003|2004|2003|2004|2003|2004|2003|927
1629804810000|2021-08-24 11:33:30|2005|2004|2005|2003|2005|2004|2005|2003|1168
1629804840000|2021-08-24 11:34:00|||||||||132
1629804900000|2021-08-24 11:35:00|||||||||135
1629804910000|2021-08-24 11:35:10||2004||2004||2004||2004|5
1629804930000|2021-08-24 11:35:30|||||||||7
1629804940000|2021-08-24 11:35:40|||||||||6
1629804960000|2021-08-24 11:36:00|||||||||194
1629805010000|2021-08-24 11:36:50|2006|2005|2007|2005|2007|2006|2005|2004|1747
1629805020000|2021-08-24 11:37:00|||||||||131
1629805070000|2021-08-24 11:37:50|||||||||195
1629805080000|2021-08-24 11:38:00|||||||||224
1629805140000|2021-08-24 11:39:00|2006|2006|2006|2005|2006|2006|2006|2005|508
1629805150000|2021-08-24 11:39:10|2007||2007||2007||2007||252
1629805160000|2021-08-24 11:39:20|2006|2004|2005|2004|2006|2004|2005|2004|1862
1629805170000|2021-08-24 11:39:30|2006|2005|2006|2005|2006|2005|2006|2005|300
1629805180000|2021-08-24 11:39:40|2007||2007||2007||2007||224
1629805200000|2021-08-24 11:40:00|||||||||200
1629805240000|2021-08-24 11:40:40|||||||||224
1629805260000|2021-08-24 11:41:00|||||||||155
1629805270000|2021-08-24 11:41:10|||||||||57
1629805410000|2021-08-24 11:43:30|||||||||138
1629805440000|2021-08-24 11:44:00||2006||2006||2006||2006|125
1629805450000|2021-08-24 11:44:10|||||||||2
1629805500000|2021-08-24 11:45:00|||||||||161
1629805530000|2021-08-24 11:45:30|||||||||15
1629805570000|2021-08-24 11:46:10|2006|2005|2007|2006|2007|2006|2006|2005|1242
1629805620000|2021-08-24 11:47:00|||||||||182
1629805680000|2021-08-24 11:48:00|||||||||615
1629805730000|2021-08-24 11:48:50||2005||2006||2006||2005|657
1629805740000|2021-08-24 11:49:00|||||||||130
1629805760000|2021-08-24 11:49:20|||||||||12
1629805770000|2021-08-24 11:49:30|||||||||5
1629805790000|2021-08-24 11:49:50|||||||||116
1629805810000|2021-08-24 11:50:10|||||||||3
1629805830000|2021-08-24 11:50:30|||||||||2
1629805860000|2021-08-24 11:51:00|||||||||6
1629805910000|2021-08-24 11:51:50|2006|2005|2007|2006|2007|2006|2006|2005|161
1629805960000|2021-08-24 11:52:40|||||||||2
1629805980000|2021-08-24 11:53:00||2005||2006||2006||2005|144
1629805990000|2021-08-24 11:53:10|2006|2005|2007|2005|2007|2006|2006|2005|145
1629806020000|2021-08-24 11:53:40|||||||||2
1629806040000|2021-08-24 11:54:00|||||||||266
1629806120000|2021-08-24 11:55:20|||||||||104
1629806180000|2021-08-24 11:56:20|2008|2006|2009|2007|2009|2007|2008|2005|2622
1629806190000|2021-08-24 11:56:30|||||||||2
1629806220000|2021-08-24 11:57:00|||||||||239
1629806250000|2021-08-24 11:57:30|||||||||613
1629806280000|2021-08-24 11:58:00|||||||||54
1629806330000|2021-08-24 11:58:50|||||||||2
1629806360000|2021-08-24 11:59:20|||||||||14
1629806380000|2021-08-24 11:59:40|||||||||11
1629806390000|2021-08-24 11:59:50|||||||||110
1629806400000|2021-08-24 12:00:00|2010|2008|2010|2009|2010|2009|2009|2008|1449
1629806410000|2021-08-24 12:00:10|2009|2008|2006|2005|2009|2008|2006|2004|3260
1629806420000|2021-08-24 12:00:20|2005|2004|2006|2004|2006|2004|2005|2004|469
1629806430000|2021-08-24 12:00:30|||||||||58
1629806510000|2021-08-24 12:01:50|||||||||3
1629806540000|2021-08-24 12:02:20|||||||||1
1629806570000|2021-08-24 12:02:50|||||||||2
1629806580000|2021-08-24 12:03:00|||||||||8
1629806600000|2021-08-24 12:03:20|||||||||786
1629806610000|2021-08-24 12:03:30|||||||||31
1629806620000|2021-08-24 12:03:40|||||||||8
1629806640000|2021-08-24 12:04:00|||||||||18
1629806670000|2021-08-24 12:04:30|||||||||22
1629806680000|2021-08-24 12:04:40|2005|2003|2004|2003|2006|2004|2004|2002|464
1629806690000|2021-08-24 12:04:50|||||||||61
1629806700000|2021-08-24 12:05:00|2005|2002|2005|2003|2005|2003|2005|2002|530
1629806710000|2021-08-24 12:05:10|||||||||2
1629806730000|2021-08-24 12:05:30|||||||||39
1629806800000|2021-08-24 12:06:40|||||||||1
1629806820000|2021-08-24 12:07:00|||||||||218
1629806850000|2021-08-24 12:07:30|||||||||90
1629806960000|2021-08-24 12:09:20|2004||2005||2005||2004||12
1629806980000|2021-08-24 12:09:40|||||||||249
1629806990000|2021-08-24 12:09:50|||||||||433
1629807000000|2021-08-24 12:10:00|||||||||2
1629807010000|2021-08-24 12:10:10|2006|2004|2006|2004|2006|2004|2005|2004|1444
1629807070000|2021-08-24 12:11:10|||||||||2
1629807100000|2021-08-24 12:11:40|||||||||49
1629807170000|2021-08-24 12:12:50|||||||||391
1629807200000|2021-08-24 12:13:20|||||||||36
1629807340000|2021-08-24 12:15:40|2005|2005|2006|2004|2006|2005|2005|2004|2058
1629807350000|2021-08-24 12:15:50|2005||2005||2006||2005||407
1629807360000|2021-08-24 12:16:00||2003||2003||2003||2003|112
1629807380000|2021-08-24 12:16:20|||||||||137
1629807390000|2021-08-24 12:16:30|||||||||2
1629807450000|2021-08-24 12:17:30|2004|2002|2004|2003|2005|2004|2003|2002|5258
1629807460000|2021-08-24 12:17:40||2002||2002||2003||2002|188
1629807480000|2021-08-24 12:18:00|||||||||102
1629807500000|2021-08-24 12:18:20|||||||||76
1629807540000|2021-08-24 12:19:00|||||||||220
1629807560000|2021-08-24 12:19:20|||||||||9
1629807590000|2021-08-24 12:19:50|2003|2003|2004|2003|2004|2003|2003|2002|1288
1629807600000|2021-08-24 12:20:00|2005|2004|2005|2003|2005|2004|2005|2003|2939
1629807610000|2021-08-24 12:20:10||2004||2004||2004||2004|552
1629807630000|2021-08-24 12:20:30|||||||||2
1629807660000|2021-08-24 12:21:00|||||||||119
1629807670000|2021-08-24 12:21:10|2006|2005|2006|2005|2006|2005|2006|2005|514
1629807720000|2021-08-24 12:22:00|||||||||122
1629807740000|2021-08-24 12:22:20|2005|2004|2005|2003|2006|2005|2004|2003|2902
1629807750000|2021-08-24 12:22:30|2006|2004|2007|2005|2007|2006|2006|2004|1747
1629807790000|2021-08-24 12:23:10|||||||||125
1629807810000|2021-08-24 12:23:30|||||||||53
1629807850000|2021-08-24 12:24:10|||||||||200
1629807860000|2021-08-24 12:24:20|||||||||1
1629807880000|2021-08-24 12:24:40|||||||||1875
1629807900000|2021-08-24 12:25:00|||||||||199
1629807960000|2021-08-24 12:26:00|||||||||125
1629808070000|2021-08-24 12:27:50|||||||||1
1629808080000|2021-08-24 12:28:00|||||||||129
1629808090000|2021-08-24 12:28:10||2006||2006||2006||2006|0
1629808100000|2021-08-24 12:28:20|||||||||156
1629808110000|2021-08-24 12:28:30||2005||2006||2006||2005|100
1629808120000|2021-08-24 12:28:40|2006|2005|2007|2005|2007|2005|2006|2005|26
1629808140000|2021-08-24 12:29:00|||||||||145
1629808150000|2021-08-24 12:29:10|||||||||2
1629808180000|2021-08-24 12:29:40|||||||||9
1629808260000|2021-08-24 12:31:00||2006||2006||2006||2005|1199
1629808270000|2021-08-24 12:31:10|||||||||79
1629808280000|2021-08-24 12:31:20|||||||||264
1629808300000|2021-08-24 12:31:40|||||||||361
1629808320000|2021-08-24 12:32:00|2008|2007|2008|2007|2008|2007|2008|2007|151
1629808330000|2021-08-24 12:32:10|2007|2006|2007|2006|2007|2006|2007|2006|291
1629808360000|2021-08-24 12:32:40|2008|2007|2008|2006|2008|2007|2008|2006|239
1629808380000|2021-08-24 12:33:00|||||||||231
1629808390000|2021-08-24 12:33:10|||||||||710
1629808420000|2021-08-24 12:33:40|||||||||2
1629808440000|2021-08-24 12:34:00||2007||2007||2007||2007|971
1629808460000|2021-08-24 12:34:20||2006||2007||2007||2006|141
1629808480000|2021-08-24 12:34:40|||||||||2
1629808490000|2021-08-24 12:34:50|||||||||95
1629808510000|2021-08-24 12:35:10|2007|2006|2007|2006|2007|2007|2007|2006|226
1629808520000|2021-08-24 12:35:20|2006|2005|2007|2006|2007|2006|2006|2005|1220
1629808530000|2021-08-24 12:35:30|2008||2008||2008||2008||113
1629808540000|2021-08-24 12:35:40|||||||||2
1629808580000|2021-08-24 12:36:20|||||||||417
1629808600000|2021-08-24 12:36:40|||||||||946
1629808680000|2021-08-24 12:38:00|2007||2008||2008||2007||16
1629808690000|2021-08-24 12:38:10|2007|2005|2008|2006|2008|2006|2007|2005|3341
1629808700000|2021-08-24 12:38:20|||||||||15
1629808720000|2021-08-24 12:38:40||2007||2007||2007||2007|37
1629808730000|2021-08-24 12:38:50|||||||||2
1629808760000|2021-08-24 12:39:20|||||||||6
1629808770000|2021-08-24 12:39:30|||||||||2
1629808780000|2021-08-24 12:39:40|||||||||211
1629808800000|2021-08-24 12:40:00||2006||2006||2007||2006|809
1629808820000|2021-08-24 12:40:20||2007||2007||2007||2007|0
1629808830000|2021-08-24 12:40:30|||||||||2
1629808840000|2021-08-24 12:40:40|||||||||50
1629808910000|2021-08-24 12:41:50|2009|2008|2008|2007|2009|2008|2008|2007|802
1629808920000|2021-08-24 12:42:00|2009||2009||2009||2009||154
1629808930000|2021-08-24 12:42:10|2010|2008|2012|2010|2013|2012|2010|2007|18434
1629808980000|2021-08-24 12:43:00|2013|2011|2013|2011|2013|2012|2013|2010|2239
1629808990000|2021-08-24 12:43:10|||||||||2
1629809010000|2021-08-24 12:43:30|2012|2012|2013|2012|2013|2012|2012|2011|970
1629809020000|2021-08-24 12:43:40|||||||||345
1629809030000|2021-08-24 12:43:50|||||||||50
1629809040000|2021-08-24 12:44:00|||||||||469
1629809060000|2021-08-24 12:44:20|||||||||554
1629809080000|2021-08-24 12:44:40||2011||2011||2012||2011|116
1629809100000|2021-08-24 12:45:00|||||||||2
1629809110000|2021-08-24 12:45:10||2012||2012||2012||2012|73
1629809120000|2021-08-24 12:45:20|2012|2011|2013|2012|2013|2012|2012|2011|273
1629809210000|2021-08-24 12:46:50|||||||||101
1629809240000|2021-08-24 12:47:20|2014|2013|2014|2012|2014|2013|2013|2012|826
1629809320000|2021-08-24 12:48:40|||||||||25
1629809350000|2021-08-24 12:49:10||2013||2013||2013||2013|0
1629809360000|2021-08-24 12:49:20|2013|2012|2014|2013|2014|2013|2013|2012|755
1629809390000|2021-08-24 12:49:50|2015|2014|2016|2014|2016|2014|2015|2013|3433
1629809400000|2021-08-24 12:50:00|2017|2015|2017|2015|2017|2016|2017|2015|901
1629809410000|2021-08-24 12:50:10||2016||2016||2016||2015|426
1629809430000|2021-08-24 12:50:30|2018|2017|2018|2017|2018|2017|2018|2017|101
1629809450000|2021-08-24 12:50:50|2019|2018|2020|2018|2020|2018|2019|2018|200
1629809460000|2021-08-24 12:51:00|||||||||77
1629809470000|2021-08-24 12:51:10|2021|2019|2021|2019|2021|2019|2020|2018|767
1629809480000|2021-08-24 12:51:20||2020||2020||2020||2020|177
1629809490000|2021-08-24 12:51:30|2022|2021|2022|2021|2022|2021|2021|2021|229
1629809500000|2021-08-24 12:51:40|||||||||7
1629809510000|2021-08-24 12:51:50||2020||2020||2021||2020|2161
1629809520000|2021-08-24 12:52:00|2021|2019|2021|2019|2021|2020|2021|2019|2177
1629809540000|2021-08-24 12:52:20|||||||||2
1629809600000|2021-08-24 12:53:20|||||||||79
1629809610000|2021-08-24 12:53:30||2020||2019||2020||2019|461
1629809680000|2021-08-24 12:54:40|2022|2020|2022|2021|2022|2021|2022|2020|1386
1629809690000|2021-08-24 12:54:50|||||||||74
1629809710000|2021-08-24 12:55:10||2020||2020||2021||2020|429
1629809780000|2021-08-24 12:56:20||2021||2020||2021||2020|287
1629809790000|2021-08-24 12:56:30|||||||||2
1629809810000|2021-08-24 12:56:50||2021||2021||2021||2020|295
1629809820000|2021-08-24 12:57:00||2020||2021||2021||2020|230
1629809830000|2021-08-24 12:57:10|2021|2020|2022|2020|2022|2020|2020|2019|2375
1629809840000|2021-08-24 12:57:20|||||||||76
1629809860000|2021-08-24 12:57:40|||||||||2
1629809870000|2021-08-24 12:57:50|||||||||18
1629809910000|2021-08-24 12:58:30||2021||2021||2021||2021|0
1629809920000|2021-08-24 12:58:40|||||||||122
1629809950000|2021-08-24 12:59:10|2023|2022|2023|2021|2023|2022|2023|2021|985
1629809970000|2021-08-24 12:59:30|||||||||2
1629809980000|2021-08-24 12:59:40|2022|2020|2022|2020|2022|2021|2022|2020|858
1629810000000|2021-08-24 13:00:00|||||||||2
1629810010000|2021-08-24 13:00:10|||||||||155
1629810040000|2021-08-24 13:00:40|2021|2019|2020|2018|2022|2019|2020|2018|4199
1629810050000|2021-08-24 13:00:50|2019|2019|2019|2018|2019|2019|2019|2018|3654
1629810060000|2021-08-24 13:01:00|2020|2019|2020|2018|2020|2019|2020|2018|860
1629810090000|2021-08-24 13:01:30|||||||||2
1629810150000|2021-08-24 13:02:30|||||||||256
1629810200000|2021-08-24 13:03:20|||||||||346
1629810260000|2021-08-24 13:04:20|||||||||1
1629810270000|2021-08-24 13:04:30||2019||2019||2019||2018|334
1629810280000|2021-08-24 13:04:40|||||||||2
1629810290000|2021-08-24 13:04:50||2018||2018||2019||2018|135
1629810300000|2021-08-24 13:05:00|||||||||5
1629810370000|2021-08-24 13:06:10|||||||||174
1629810400000|2021-08-24 13:06:40|2019|2017|2019|2018|2019|2018|2018|2017|4247
1629810410000|2021-08-24 13:06:50||2017||2018||2018||2017|342
1629810440000|2021-08-24 13:07:20|||||||||113
1629810460000|2021-08-24 13:07:40|2020|2019|2020|2018|2020|2019|2020|2018|493
1629810470000|2021-08-24 13:07:50||2019||2019||2019||2019|38
1629810500000|2021-08-24 13:08:20|||||||||201
1629810510000|2021-08-24 13:08:30||2018||2019||2019||2018|402
1629810520000|2021-08-24 13:08:40||2018||2019||2019||2018|1008
1629810540000|2021-08-24 13:09:00||2018||2019||2019||2018|69
1629810570000|2021-08-24 13:09:30|||||||||402
1629810580000|2021-08-24 13:09:40|||||||||2
1629810600000|2021-08-24 13:10:00|||||||||72
1629810610000|2021-08-24 13:10:10||2018||2019||2019||2018|249
1629810640000|2021-08-24 13:10:40|||||||||95
1629810650000|2021-08-24 13:10:50|||||||||2
1629810660000|2021-08-24 13:11:00|||||||||100
1629810670000|2021-08-24 13:11:10|||||||||1
1629810700000|2021-08-24 13:11:40|||||||||100
1629810710000|2021-08-24 13:11:50|2021|2020|2024|2023|2024|2023|2021|2020|9722
1629810720000|2021-08-24 13:12:00||2022||2022||2023||2022|854
1629810800000|2021-08-24 13:13:20|||||||||2
1629810810000|2021-08-24 13:13:30|||||||||41738
1629810820000|2021-08-24 13:13:40|||||||||1745
1629810830000|2021-08-24 13:13:50|||||||||117
1629810840000|2021-08-24 13:14:00|||||||||3
1629810850000|2021-08-24 13:14:10|||||||||98
1629810870000|2021-08-24 13:14:30|||||||||68
1629810890000|2021-08-24 13:14:50|||||||||193
1629810950000|2021-08-24 13:15:50|2023||2023||2023||2023||110
1629810960000|2021-08-24 13:16:00|2024||2024||2024||2024||0
1629810980000|2021-08-24 13:16:20|||||||||503
1629810990000|2021-08-24 13:16:30|2023|2021|2021|2019|2023|2022|2021|2019|2075
1629811010000|2021-08-24 13:16:50|2022|2020|2024|2022|2024|2022|2022|2020|488
1629811020000|2021-08-24 13:17:00||2023||2022||2023||2022|182
1629811030000|2021-08-24 13:17:10|2023|2021|2023|2021|2024|2021|2023|2021|64
1629811060000|2021-08-24 13:17:40|||||||||2
1629811090000|2021-08-24 13:18:10|2022|2020|2022|2019|2022|2021|2021|2019|259
1629811100000|2021-08-24 13:18:20||2020||2020||2020||2020|0
1629811110000|2021-08-24 13:18:30|||||||||164
1629811290000|2021-08-24 13:21:30|2023|2021|2023|2021|2023|2021|2023|2021|14847
1629811300000|2021-08-24 13:21:40|2022|2022|2022|2020|2022|2022|2022|2020|390
1629811330000|2021-08-24 13:22:10|||||||||201
1629811360000|2021-08-24 13:22:40|||||||||1
1629811370000|2021-08-24 13:22:50|||||||||50
1629811410000|2021-08-24 13:23:30|||||||||80
1629811420000|2021-08-24 13:23:40|2021|2019|2018|2016|2021|2019|2018|2016|1517
1629811450000|2021-08-24 13:24:10|||||||||250
1629811480000|2021-08-24 13:24:40|2019|2017|2019|2017|2019|2017|2019|2017|581
1629811490000|2021-08-24 13:24:50|2018|2016|2016|2014|2019|2016|2016|2014|1622
1629811500000|2021-08-24 13:25:00|2015|2013|2014|2012|2015|2014|2014|2012|817
1629811510000|2021-08-24 13:25:10|||||||||36
1629811520000|2021-08-24 13:25:20||2013||2012||2013||2012|11
1629811560000|2021-08-24 13:26:00||2013||2012||2013||2012|206
1629811580000|2021-08-24 13:26:20|2013|2013|2012|2011|2013|2013|2012|2011|236
1629811590000|2021-08-24 13:26:30||2010||2010||2010||2010|184
1629811600000|2021-08-24 13:26:40|2013|2011|2014|2012|2014|2012|2013|2011|1146
1629811610000|2021-08-24 13:26:50|2015|2013|2016|2014|2016|2014|2015|2013|699
1629811620000|2021-08-24 13:27:00|||||||||76
1629811630000|2021-08-24 13:27:10||2015||2014||2015||2014|13
1629811640000|2021-08-24 13:27:20|2015|2013|2016|2013|2016|2013|2015|2013|492
1629811720000|2021-08-24 13:28:40|||||||||8
1629811760000|2021-08-24 13:29:20|2015||2015||2015||2015||0
1629811770000|2021-08-24 13:29:30|2014|2012|2014|2012|2014|2013|2014|2012|532
1629811780000|2021-08-24 13:29:40|||||||||150
1629811790000|2021-08-24 13:29:50|2015|2013|2014|2012|2015|2013|2014|2012|262
1629811800000|2021-08-24 13:30:00|2015|2013|2012|2010|2015|2013|2012|2010|1469
1629811830000|2021-08-24 13:30:30|2013|2011|2012|2010|2013|2011|2012|2010|703
1629811840000|2021-08-24 13:30:40|||||||||98
1629811850000|2021-08-24 13:30:50|||||||||16
1629811860000|2021-08-24 13:31:00|||||||||26
1629811870000|2021-08-24 13:31:10|||||||||12
1629811880000|2021-08-24 13:31:20|||||||||41
1629811890000|2021-08-24 13:31:30|||||||||6
1629811910000|2021-08-24 13:31:50|2013|2011|2014|2012|2014|2013|2013|2011|2443
1629811920000|2021-08-24 13:32:00|||||||||2
1629811930000|2021-08-24 13:32:10|2013|2011|2013|2011|2013|2012|2013|2011|734
1629811940000|2021-08-24 13:32:20|||||||||179
1629811950000|2021-08-24 13:32:30|2012||2013||2013||2012||214
1629811960000|2021-08-24 13:32:40|2014|2012|2014|2012|2014|2013|2014|2011|879
1629811980000|2021-08-24 13:33:00|||||||||2
1629812000000|2021-08-24 13:33:20|2013||2014||2014||2013||336
1629812020000|2021-08-24 13:33:40|2015|2013|2015|2013|2015|2013|2015|2013|803
1629812050000|2021-08-24 13:34:10|||||||||32
1629812090000|2021-08-24 13:34:50|2014|2012|2014|2012|2014|2013|2014|2012|275
1629812100000|2021-08-24 13:35:00|||||||||71
1629812110000|2021-08-24 13:35:10|||||||||1
1629812120000|2021-08-24 13:35:20|||||||||123
1629812130000|2021-08-24 13:35:30|||||||||20
1629812140000|2021-08-24 13:35:40|||||||||44
1629812150000|2021-08-24 13:35:50|2015|2013|2014|2012|2015|2013|2013|2012|1055
1629812160000|2021-08-24 13:36:00|||||||||968
1629812170000|2021-08-24 13:36:10|||||||||22
1629812180000|2021-08-24 13:36:20|||||||||14
1629812190000|2021-08-24 13:36:30|||||||||127
1629812200000|2021-08-24 13:36:40|||||||||461
1629812220000|2021-08-24 13:37:00|||||||||30
1629812250000|2021-08-24 13:37:30||2013||2012||2013||2012|358
1629812260000|2021-08-24 13:37:40|||||||||8
1629812270000|2021-08-24 13:37:50|||||||||10
1629812280000|2021-08-24 13:38:00|||||||||16
1629812290000|2021-08-24 13:38:10|2013||2014||2014||2013||4
1629812300000|2021-08-24 13:38:20|||||||||486
1629812310000|2021-08-24 13:38:30|||||||||4
1629812320000|2021-08-24 13:38:40|2015|2013|2015|2012|2015|2014|2015|2012|516
1629812340000|2021-08-24 13:39:00||2013||2013||2013||2013|160
1629812350000|2021-08-24 13:39:10|||||||||220
1629812360000|2021-08-24 13:39:20|2014|2012|2014|2012|2015|2012|2014|2012|1187
1629812370000|2021-08-24 13:39:30|||||||||18
1629812380000|2021-08-24 13:39:40|||||||||902
1629812450000|2021-08-24 13:40:50|2015|2013|2015|2013|2015|2013|2015|2013|246
1629812460000|2021-08-24 13:41:00|2014|2012|2014|2012|2014|2012|2014|2012|419
1629812470000|2021-08-24 13:41:10|||||||||24
1629812480000|2021-08-24 13:41:20|||||||||6
1629812490000|2021-08-24 13:41:30|||||||||6
1629812500000|2021-08-24 13:41:40|||||||||4
1629812510000|2021-08-24 13:41:50|||||||||2
1629812530000|2021-08-24 13:42:10|||||||||6
1629812540000|2021-08-24 13:42:20|2013|2013|2013|2011|2014|2013|2012|2011|3316
1629812550000|2021-08-24 13:42:30|||||||||4
1629812560000|2021-08-24 13:42:40|||||||||14
1629812570000|2021-08-24 13:42:50|||||||||2
1629812580000|2021-08-24 13:43:00|||||||||22
1629812590000|2021-08-24 13:43:10|2014|2012|2014|2012|2014|2013|2014|2012|505
1629812600000|2021-08-24 13:43:20|||||||||25
1629812620000|2021-08-24 13:43:40|||||||||4
1629812630000|2021-08-24 13:43:50|||||||||103
1629812640000|2021-08-24 13:44:00|||||||||212
1629812650000|2021-08-24 13:44:10|||||||||4
1629812660000|2021-08-24 13:44:20|||||||||6
1629812670000|2021-08-24 13:44:30|||||||||17
1629812680000|2021-08-24 13:44:40|||||||||118
1629812690000|2021-08-24 13:44:50|||||||||4
1629812710000|2021-08-24 13:45:10|||||||||3
1629812720000|2021-08-24 13:45:20|||||||||6
1629812730000|2021-08-24 13:45:30|||||||||8
1629812740000|2021-08-24 13:45:40|||||||||6
1629812750000|2021-08-24 13:45:50|2013||2014||2014||2013||25
1629812760000|2021-08-24 13:46:00|||||||||12
1629812770000|2021-08-24 13:46:10|||||||||105
1629812780000|2021-08-24 13:46:20|||||||||6
1629812790000|2021-08-24 13:46:30|||||||||4
1629812800000|2021-08-24 13:46:40|||||||||26
1629812810000|2021-08-24 13:46:50|||||||||29
1629812820000|2021-08-24 13:47:00|||||||||6
1629812830000|2021-08-24 13:47:10|2013|2011|2014|2012|2014|2012|2013|2011|1797
1629812840000|2021-08-24 13:47:20||2013||2013||2013||2013|4
1629812850000|2021-08-24 13:47:30|||||||||142
1629812860000|2021-08-24 13:47:40|||||||||69
1629812870000|2021-08-24 13:47:50|||||||||4
1629812880000|2021-08-24 13:48:00|||||||||2
1629812890000|2021-08-24 13:48:10|||||||||206
1629812900000|2021-08-24 13:48:20|||||||||25
1629812910000|2021-08-24 13:48:30|||||||||10
1629812920000|2021-08-24 13:48:40|||||||||2
1629812930000|2021-08-24 13:48:50|2013|2012|2014|2012|2014|2012|2013|2012|1899
1629812940000|2021-08-24 13:49:00|||||||||1
1629812960000|2021-08-24 13:49:20|||||||||34
1629812970000|2021-08-24 13:49:30|||||||||2
1629812980000|2021-08-24 13:49:40|||||||||2
1629812990000|2021-08-24 13:49:50|||||||||234
1629813000000|2021-08-24 13:50:00|||||||||18
1629813010000|2021-08-24 13:50:10|||||||||4
1629813020000|2021-08-24 13:50:20|||||||||25
1629813040000|2021-08-24 13:50:40|||||||||16
1629813050000|2021-08-24 13:50:50|2013|2011|2013|2011|2013|2011|2013|2011|590
1629813060000|2021-08-24 13:51:00|||||||||100
1629813070000|2021-08-24 13:51:10|2012|2010|2011|2008|2013|2010|2010|2008|1879
1629813080000|2021-08-24 13:51:20|2010|2007|2011|2009|2011|2009|2009|2007|920
1629813090000|2021-08-24 13:51:30|||||||||1069
1629813100000|2021-08-24 13:51:40||2010||2009||2010||2009|0
1629813110000|2021-08-24 13:51:50|||||||||44
1629813120000|2021-08-24 13:52:00|2010|2010|2010|2009|2011|2010|2010|2009|3350
1629813130000|2021-08-24 13:52:10|2009|2008|2009|2006|2010|2009|2009|2006|828
1629813160000|2021-08-24 13:52:40|2008|2005|2007|2005|2008|2006|2007|2005|622
1629813180000|2021-08-24 13:53:00|||||||||19
1629813190000|2021-08-24 13:53:10|||||||||6
1629813200000|2021-08-24 13:53:20|||||||||286
1629813210000|2021-08-24 13:53:30|||||||||2
1629813220000|2021-08-24 13:53:40|||||||||6
1629813230000|2021-08-24 13:53:50|||||||||6
1629813240000|2021-08-24 13:54:00|||||||||6
1629813250000|2021-08-24 13:54:10|2006|2004|2006|2004|2006|2004|2006|2004|232
1629813260000|2021-08-24 13:54:20|2005|2005|2008|2006|2008|2007|2005|2004|4548
1629813270000|2021-08-24 13:54:30|2007|2005|2007|2006|2007|2006|2007|2005|534
1629813290000|2021-08-24 13:54:50|2008|2007|2008|2007|2008|2007|2007|2006|367
1629813300000|2021-08-24 13:55:00|||||||||313
1629813310000|2021-08-24 13:55:10|||||||||318
1629813320000|2021-08-24 13:55:20|2009||2009||2009||2009||991
1629813330000|2021-08-24 13:55:30||2008||2008||2008||2008|704
1629813340000|2021-08-24 13:55:40||2007||2006||2007||2006|1030
1629813350000|2021-08-24 13:55:50|2008|2007|2008|2006|2008|2007|2008|2006|240
1629813360000|2021-08-24 13:56:00|||||||||1
1629813380000|2021-08-24 13:56:20|||||||||72
1629813390000|2021-08-24 13:56:30|||||||||244
1629813410000|2021-08-24 13:56:50|||||||||48
1629813420000|2021-08-24 13:57:00|||||||||28
1629813440000|2021-08-24 13:57:20|||||||||1
1629813450000|2021-08-24 13:57:30|||||||||35
1629813460000|2021-08-24 13:57:40|||||||||12
1629813470000|2021-08-24 13:57:50|||||||||167
1629813480000|2021-08-24 13:58:00|||||||||397
1629813490000|2021-08-24 13:58:10|||||||||6
1629813500000|2021-08-24 13:58:20|||||||||6
1629813510000|2021-08-24 13:58:30|||||||||98
1629813520000|2021-08-24 13:58:40|||||||||65
1629813530000|2021-08-24 13:58:50|||||||||99
1629813540000|2021-08-24 13:59:00|2007||2008||2008||2007||132
1629813550000|2021-08-24 13:59:10|2007|2007|2007|2005|2007|2007|2007|2005|764
1629813580000|2021-08-24 13:59:40|||||||||24
1629813590000|2021-08-24 13:59:50|||||||||4
1629813600000|2021-08-24 14:00:00|||||||||48
1629813610000|2021-08-24 14:00:10|||||||||208
1629813620000|2021-08-24 14:00:20|||||||||12
1629813630000|2021-08-24 14:00:30|||||||||120
1629813640000|2021-08-24 14:00:40|||||||||4
1629813650000|2021-08-24 14:00:50|||||||||10
1629813660000|2021-08-24 14:01:00|2006|2004|2003|2001|2006|2004|2003|2001|2052
1629813680000|2021-08-24 14:01:20|||||||||1
1629813690000|2021-08-24 14:01:30|||||||||46
1629813700000|2021-08-24 14:01:40||2000||2000||2000||2000|320
1629813710000|2021-08-24 14:01:50|||||||||212
1629813720000|2021-08-24 14:02:00|||||||||8
1629813730000|2021-08-24 14:02:10|||||||||46
1629813740000|2021-08-24 14:02:20|||||||||24
1629813750000|2021-08-24 14:02:30|||||||||37
1629813760000|2021-08-24 14:02:40|||||||||6
1629813770000|2021-08-24 14:02:50|||||||||10
1629813780000|2021-08-24 14:03:00|||||||||336
1629813790000|2021-08-24 14:03:10|||||||||99
1629813800000|2021-08-24 14:03:20|||||||||1105
1629813810000|2021-08-24 14:03:30|||||||||2
1629813820000|2021-08-24 14:03:40||2001||2001||2001||2001|6
1629813830000|2021-08-24 14:03:50|2002|2000|2003|2001|2004|2002|2001|2000|3162
1629813840000|2021-08-24 14:04:00|||||||||6
1629813850000|2021-08-24 14:04:10|||||||||6
1629813860000|2021-08-24 14:04:20|||||||||6
1629813870000|2021-08-24 14:04:30|||||||||6
1629813880000|2021-08-24 14:04:40|||||||||4
1629813890000|2021-08-24 14:04:50|||||||||2
1629813900000|2021-08-24 14:05:00|||||||||6
1629813920000|2021-08-24 14:05:20|||||||||143
1629813930000|2021-08-24 14:05:30|||||||||762
1629813940000|2021-08-24 14:05:40|||||||||4
1629813950000|2021-08-24 14:05:50|||||||||2
1629813970000|2021-08-24 14:06:10|||||||||6
1629813980000|2021-08-24 14:06:20|||||||||245
1629814000000|2021-08-24 14:06:40|||||||||4
1629814010000|2021-08-24 14:06:50|2004|2002|2004|2002|2004|2002|2004|2002|1394
1629814020000|2021-08-24 14:07:00|||||||||2
1629814030000|2021-08-24 14:07:10|||||||||7
1629814040000|2021-08-24 14:07:20|||||||||8
1629814050000|2021-08-24 14:07:30|||||||||10
1629814060000|2021-08-24 14:07:40|||||||||2
1629814070000|2021-08-24 14:07:50|||||||||116
1629814080000|2021-08-24 14:08:00|||||||||133
1629814090000|2021-08-24 14:08:10|||||||||6
1629814110000|2021-08-24 14:08:30|||||||||4
1629814120000|2021-08-24 14:08:40|||||||||2
1629814130000|2021-08-24 14:08:50|||||||||104
1629814140000|2021-08-24 14:09:00|||||||||35
1629814150000|2021-08-24 14:09:10|2003|2003|2004|2002|2004|2003|2003|2002|577
1629814160000|2021-08-24 14:09:20|2003||2003||2003||2003||76
1629814170000|2021-08-24 14:09:30|||||||||10
1629814180000|2021-08-24 14:09:40|2004|2003|2004|2002|2004|2003|2003|2002|1180
1629814190000|2021-08-24 14:09:50|||||||||14
1629814200000|2021-08-24 14:10:00|||||||||360
1629814210000|2021-08-24 14:10:10|||||||||10
1629814220000|2021-08-24 14:10:20|||||||||2
1629814230000|2021-08-24 14:10:30|||||||||4
1629814240000|2021-08-24 14:10:40|||||||||8
1629814250000|2021-08-24 14:10:50|||||||||6
1629814260000|2021-08-24 14:11:00|||||||||10
1629814270000|2021-08-24 14:11:10|||||||||2
1629814280000|2021-08-24 14:11:20|||||||||4
1629814290000|2021-08-24 14:11:30|||||||||6
1629814300000|2021-08-24 14:11:40|||||||||31
1629814310000|2021-08-24 14:11:50|||||||||246
1629814320000|2021-08-24 14:12:00|||||||||6
1629814330000|2021-08-24 14:12:10||2003||2003||2003||2003|2
1629814340000|2021-08-24 14:12:20||2002||2003||2003||2002|78
1629814360000|2021-08-24 14:12:40||2002||2002||2003||2002|2160
1629814380000|2021-08-24 14:13:00|||||||||130
1629814390000|2021-08-24 14:13:10|||||||||2
1629814400000|2021-08-24 14:13:20|||||||||127
1629814410000|2021-08-24 14:13:30|||||||||80
1629814420000|2021-08-24 14:13:40|||||||||2
1629814440000|2021-08-24 14:14:00|||||||||57
1629814450000|2021-08-24 14:14:10|||||||||6
1629814460000|2021-08-24 14:14:20|||||||||115
1629814470000|2021-08-24 14:14:30|||||||||6
1629814480000|2021-08-24 14:14:40|||||||||10
1629814490000|2021-08-24 14:14:50|||||||||3
1629814500000|2021-08-24 14:15:00|||||||||445
1629814510000|2021-08-24 14:15:10|||||||||131
1629814520000|2021-08-24 14:15:20|||||||||6
1629814540000|2021-08-24 14:15:40|||||||||100
1629814550000|2021-08-24 14:15:50|||||||||43
1629814560000|2021-08-24 14:16:00|||||||||4
1629814570000|2021-08-24 14:16:10|||||||||1
1629814580000|2021-08-24 14:16:20|||||||||128
1629814590000|2021-08-24 14:16:30|||||||||28
1629814600000|2021-08-24 14:16:40|||||||||6
1629814610000|2021-08-24 14:16:50|||||||||85
1629814620000|2021-08-24 14:17:00|||||||||125
1629814640000|2021-08-24 14:17:20|||||||||241
1629814650000|2021-08-24 14:17:30|||||||||6
1629814660000|2021-08-24 14:17:40|||||||||50
1629814670000|2021-08-24 14:17:50|||||||||114
1629814680000|2021-08-24 14:18:00|||||||||162
1629814690000|2021-08-24 14:18:10||2003||2003||2003||2003|30
1629814700000|2021-08-24 14:18:20|||||||||1245
1629814710000|2021-08-24 14:18:30|2005|2004|2005|2003|2005|2004|2005|2003|1117
1629814720000|2021-08-24 14:18:40|||||||||225
1629814730000|2021-08-24 14:18:50|2004|2002|2004|2003|2004|2003|2003|2002|1335
1629814740000|2021-08-24 14:19:00|||||||||6
1629814760000|2021-08-24 14:19:20|||||||||4
1629814770000|2021-08-24 14:19:30|||||||||2
1629814780000|2021-08-24 14:19:40|||||||||100
1629814790000|2021-08-24 14:19:50|||||||||6
1629814820000|2021-08-24 14:20:20|||||||||6
1629814840000|2021-08-24 14:20:40|||||||||33
1629814850000|2021-08-24 14:20:50|2003|2002|2004|2002|2004|2002|2003|2002|1004
1629814860000|2021-08-24 14:21:00||2003||2002||2003||2002|342
1629814880000|2021-08-24 14:21:20|2005|2003|2005|2003|2005|2003|2004|2003|1440
1629814890000|2021-08-24 14:21:30|||||||||4
1629814900000|2021-08-24 14:21:40|||||||||107
1629814920000|2021-08-24 14:22:00|||||||||418
1629814930000|2021-08-24 14:22:10|||||||||190
1629814990000|2021-08-24 14:23:10|||||||||41
1629815000000|2021-08-24 14:23:20|||||||||50
1629815010000|2021-08-24 14:23:30|||||||||6
1629815020000|2021-08-24 14:23:40|||||||||4
1629815030000|2021-08-24 14:23:50|||||||||104
1629815040000|2021-08-24 14:24:00|||||||||1
1629815070000|2021-08-24 14:24:30|||||||||20
1629815080000|2021-08-24 14:24:40|||||||||4
1629815090000|2021-08-24 14:24:50|||||||||27
1629815100000|2021-08-24 14:25:00|2004|2002|2005|2003|2005|2003|2004|2002|934
1629815110000|2021-08-24 14:25:10|||||||||6
1629815120000|2021-08-24 14:25:20|2004|2002|2003|2001|2005|2003|2002|2001|3046
1629815130000|2021-08-24 14:25:30|||||||||6
1629815140000|2021-08-24 14:25:40|||||||||4
1629815150000|2021-08-24 14:25:50|||||||||6
1629815160000|2021-08-24 14:26:00|||||||||12
1629815170000|2021-08-24 14:26:10|||||||||6
1629815180000|2021-08-24 14:26:20|||||||||6
1629815190000|2021-08-24 14:26:30|2002|2000|2000|1999|2003|2000|2000|1999|3302
1629815200000|2021-08-24 14:26:40|1999.5|1998.5|1999.5|1998.5|2000|1998.5|1999.5|1998.5|337
1629815210000|2021-08-24 14:26:50|1999|1998|1998.5|1997|1999|1998|1998.5|1997|1019
1629815220000|2021-08-24 14:27:00||1997.5||1997||1997.5||1997|345
1629815240000|2021-08-24 14:27:20|1998|1996|1998.5|1997|1998.5|1997|1997.5|1996|1194
1629815250000|2021-08-24 14:27:30|1998|1996.5|1998|1997|1998|1997|1998|1996.5|722
1629815260000|2021-08-24 14:27:40|||||||||8
1629815270000|2021-08-24 14:27:50|1997.5|1996.5|1997|1996|1997.5|1996.5|1997|1996|618
1629815280000|2021-08-24 14:28:00|1996.5|1995.5|1996|1994|1997|1995.5|1996|1994|309
1629815290000|2021-08-24 14:28:10|||||||||499
1629815300000|2021-08-24 14:28:20|||||||||6
1629815310000|2021-08-24 14:28:30|||||||||102
1629815320000|2021-08-24 14:28:40|||||||||4
1629815330000|2021-08-24 14:28:50|1995|1993.5|1993|1991.5|1995|1993.5|1993|1991.5|575
1629815340000|2021-08-24 14:29:00|1992.5|1992|1992.5|1991|1993|1992|1992.5|1991|289
1629815360000|2021-08-24 14:29:20|1992|1990.5|1993.5|1992|1993.5|1993|1991.5|1990.5|3334
1629815370000|2021-08-24 14:29:30|||||||||855
1629815380000|2021-08-24 14:29:40|1994|1992.5|1994|1993.5|1994|1993.5|1994|1992|1523
1629815390000|2021-08-24 14:29:50||1993||1992.5||1993.5||1992|245
1629815400000|2021-08-24 14:30:00|||||||||631
1629815410000|2021-08-24 14:30:10|||||||||206
1629815420000|2021-08-24 14:30:20|1993.5|1992|1991|1990|1994|1992.5|1991|1990|770
1629815430000|2021-08-24 14:30:30|||||||||150
1629815440000|2021-08-24 14:30:40|1992|1990.5|1993.5|1992.5|1993.5|1992.5|1991|1990.5|1289
1629815450000|2021-08-24 14:30:50|||||||||11
1629815460000|2021-08-24 14:31:00|1993|1992|1992|1990|1993|1992|1992|1990|1628
1629815470000|2021-08-24 14:31:10|||||||||71
1629815480000|2021-08-24 14:31:20|||||||||1
1629815500000|2021-08-24 14:31:40|||||||||18
1629815520000|2021-08-24 14:32:00|||||||||478
1629815550000|2021-08-24 14:32:30||1990.5||1990.5||1990.5||1990.5|36
1629815560000|2021-08-24 14:32:40|||||||||6
1629815570000|2021-08-24 14:32:50|||||||||205
1629815580000|2021-08-24 14:33:00|1992.5|1991|1992.5|1991.5|1992.5|1991.5|1992.5|1991|759
1629815590000|2021-08-24 14:33:10|1992|1991|1992.5|1990.5|1992.5|1991|1992|1990.5|624
1629815600000|2021-08-24 14:33:20|1992|1991|1992|1991|1992.5|1991|1992|1991|69
1629815610000|2021-08-24 14:33:30|1992.5||1992||1992.5||1992||68
1629815620000|2021-08-24 14:33:40|||||||||1
1629815630000|2021-08-24 14:33:50|1992.5||1992.5||1992.5||1992.5||2
1629815640000|2021-08-24 14:34:00|||||||||5
1629815650000|2021-08-24 14:34:10|1992|1990.5|1991|1989.5|1992|1991|1991|1989|755
1629815660000|2021-08-24 14:34:20|1990.5|1989|1990|1988|1990.5|1989|1990|1988|255
1629815670000|2021-08-24 14:34:30||1988.5||1988.5||1988.5||1988.5|0
1629815680000|2021-08-24 14:34:40|||||||||173
1629815690000|2021-08-24 14:34:50|||||||||2
1629815700000|2021-08-24 14:35:00|||||||||28
1629815710000|2021-08-24 14:35:10|1990.5||1990||1990.5||1990||10
1629815720000|2021-08-24 14:35:20|1990.5||1990.5||1990.5||1990.5||432
1629815730000|2021-08-24 14:35:30|1991|1989|1991|1990|1991|1990|1991|1989|865
1629815740000|2021-08-24 14:35:40|||||||||50
1629815760000|2021-08-24 14:36:00|||||||||237
1629815770000|2021-08-24 14:36:10|||||||||133
1629815780000|2021-08-24 14:36:20|||||||||124
1629815790000|2021-08-24 14:36:30|||||||||695
1629815800000|2021-08-24 14:36:40|1990.5|1989.5|1990|1989.5|1991|1990|1989.5|1989|1013
1629815810000|2021-08-24 14:36:50|||||||||44
1629815830000|2021-08-24 14:37:10|||||||||162
1629815850000|2021-08-24 14:37:30||1989||1988.5||1989||1988.5|259
1629815880000|2021-08-24 14:38:00|||||||||326
1629815890000|2021-08-24 14:38:10|||||||||282
1629815900000|2021-08-24 14:38:20|1989.5||1989.5||1989.5||1989.5||63
1629815910000|2021-08-24 14:38:30|||||||||1
1629815920000|2021-08-24 14:38:40|||||||||162
1629815930000|2021-08-24 14:38:50|||||||||31
1629815940000|2021-08-24 14:39:00|||||||||241
1629815950000|2021-08-24 14:39:10|1989|1989|1990|1989|1990|1989|1989|1988.5|663
1629815960000|2021-08-24 14:39:20|||||||||46
1629815970000|2021-08-24 14:39:30|||||||||1
1629815980000|2021-08-24 14:39:40|1990.5|1989.5|1990.5|1989|1990.5|1989.5|1990.5|1989|499
1629815990000|2021-08-24 14:39:50||1989.5||1989.5||1989.5||1989|803
1629816000000|2021-08-24 14:40:00||1990||1990||1990||1989.5|686
1629816010000|2021-08-24 14:40:10|1991|1990.5|1992|1990.5|1992|1991|1991|1990.5|3444
1629816020000|2021-08-24 14:40:20|||||||||20
1629816030000|2021-08-24 14:40:30||1991||1991||1991||1991|52
1629816050000|2021-08-24 14:40:50|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1216
1629816060000|2021-08-24 14:41:00|1992|1992|1992|1991|1992|1992|1992|1991|1573
1629816070000|2021-08-24 14:41:10||1991.5||1991.5||1991.5||1991.5|288
1629816080000|2021-08-24 14:41:20|1991.5|1991|1992|1991|1992|1991.5|1991.5|1990.5|897
1629816090000|2021-08-24 14:41:30|||||||||97
1629816100000|2021-08-24 14:41:40|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1
1629816110000|2021-08-24 14:41:50|1992|1992|1992.5|1991.5|1992.5|1992|1992|1991.5|200
1629816120000|2021-08-24 14:42:00|||||||||171
1629816150000|2021-08-24 14:42:30|||||||||36
1629816180000|2021-08-24 14:43:00|1992||1992.5||1992.5||1992||816
1629816190000|2021-08-24 14:43:10|||||||||223
1629816200000|2021-08-24 14:43:20|||||||||183
1629816210000|2021-08-24 14:43:30|1992|1991|1992.5|1991.5|1992.5|1991.5|1991.5|1991|424
1629816220000|2021-08-24 14:43:40|||||||||10
1629816230000|2021-08-24 14:43:50|||||||||2
1629816240000|2021-08-24 14:44:00|||||||||4
1629816250000|2021-08-24 14:44:10|||||||||18
1629816260000|2021-08-24 14:44:20|1993|1992|1993|1992|1993|1992|1993|1992|707
1629816270000|2021-08-24 14:44:30|1993.5|1992.5|1994.5|1993|1994.5|1994|1993.5|1992|2528
1629816280000|2021-08-24 14:44:40|||||||||567
1629816290000|2021-08-24 14:44:50|||||||||75
1629816300000|2021-08-24 14:45:00|1994|1993.5|1994|1992.5|1994.5|1993.5|1993|1992|2350
1629816310000|2021-08-24 14:45:10||1993||1993||1993||1993|251
1629816320000|2021-08-24 14:45:20|||||||||192
1629816330000|2021-08-24 14:45:30||1993.5||1993||1993.5||1993|55
1629816350000|2021-08-24 14:45:50|||||||||525
1629816360000|2021-08-24 14:46:00|||||||||1111
1629816370000|2021-08-24 14:46:10|||||||||228
1629816380000|2021-08-24 14:46:20|1993.5|1993.5|1993|1992.5|1994|1993.5|1993|1992.5|1684
1629816390000|2021-08-24 14:46:30|1993.5|1993|1995|1994|1995.5|1994.5|1993.5|1993|2471
1629816400000|2021-08-24 14:46:40|||||||||132
1629816420000|2021-08-24 14:47:00|1994.5|1993.5|1994|1993|1994.5|1993.5|1993.5|1993|1475
1629816430000|2021-08-24 14:47:10|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993|1992.5|513
1629816440000|2021-08-24 14:47:20|1994||1993.5||1994||1993.5||14
1629816450000|2021-08-24 14:47:30|1994||1993.5||1994||1993.5||0
1629816470000|2021-08-24 14:47:50|1994||1993.5||1994||1993.5||26
1629816480000|2021-08-24 14:48:00|||||||||120
1629816510000|2021-08-24 14:48:30|||||||||236
1629816520000|2021-08-24 14:48:40|||||||||2
1629816530000|2021-08-24 14:48:50|||||||||36
1629816540000|2021-08-24 14:49:00|1994|1993|1993|1992|1994|1993|1992.5|1991.5|904
1629816550000|2021-08-24 14:49:10|1992.5|1991.5|1992|1991.5|1992.5|1991.5|1992|1991.5|907
1629816560000|2021-08-24 14:49:20|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|1990.5|1989|684
1629816570000|2021-08-24 14:49:30|1991|1989.5|1990.5|1989.5|1991|1989.5|1990.5|1989|669
1629816580000|2021-08-24 14:49:40|||||||||323
1629816600000|2021-08-24 14:50:00|||||||||16
1629816610000|2021-08-24 14:50:10|1990||1990||1990||1990||22
1629816620000|2021-08-24 14:50:20|1990.5|1990|1990.5|1989.5|1990.5|1990|1990.5|1989.5|678
1629816640000|2021-08-24 14:50:40|1991|1990|1991.5|1990.5|1991.5|1990.5|1991|1989.5|1467
1629816650000|2021-08-24 14:50:50|||||||||10
1629816660000|2021-08-24 14:51:00|||||||||646
1629816670000|2021-08-24 14:51:10|||||||||92
1629816680000|2021-08-24 14:51:20|||||||||11
1629816710000|2021-08-24 14:51:50|||||||||131
1629816720000|2021-08-24 14:52:00|||||||||271
1629816730000|2021-08-24 14:52:10|||||||||72
1629816740000|2021-08-24 14:52:20||1991||1991||1991||1991|1267
1629816750000|2021-08-24 14:52:30|1992|1990.5|1991.5|1990.5|1992|1990.5|1991.5|1990.5|1135
1629816770000|2021-08-24 14:52:50|||||||||12
1629816800000|2021-08-24 14:53:20|||||||||14
1629816810000|2021-08-24 14:53:30|1991|1990|1990.5|1989.5|1991.5|1990.5|1990.5|1989.5|750
1629816820000|2021-08-24 14:53:40|||||||||10
1629816830000|2021-08-24 14:53:50|||||||||48
1629816840000|2021-08-24 14:54:00|1991|1990|1991.5|1990|1991.5|1990.5|1991|1989.5|502
1629816850000|2021-08-24 14:54:10|||||||||69
1629816860000|2021-08-24 14:54:20|||||||||25
1629816870000|2021-08-24 14:54:30|||||||||6
1629816880000|2021-08-24 14:54:40|||||||||148
1629816890000|2021-08-24 14:54:50|1991||1991||1991||1990.5||162
1629816900000|2021-08-24 14:55:00|||||||||59
1629816910000|2021-08-24 14:55:10|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|401
1629816930000|2021-08-24 14:55:30||1991||1991||1991||1991|133
1629816940000|2021-08-24 14:55:40|||||||||98
1629816950000|2021-08-24 14:55:50|||||||||111
1629816960000|2021-08-24 14:56:00|1991|1990.5|1991.5|1990.5|1991.5|1990.5|1991|1990.5|437
1629816970000|2021-08-24 14:56:10|||||||||118
1629816980000|2021-08-24 14:56:20|1992|1991|1992|1991|1992|1991|1991.5|1991|951
1629816990000|2021-08-24 14:56:30|1992.5|1991.5|1993|1992.5|1994|1993|1992.5|1991.5|3850
1629817000000|2021-08-24 14:56:40|1993.5|1992|1995.5|1994.5|1995.5|1994.5|1993.5|1992|637
1629817020000|2021-08-24 14:57:00||1995||1995||1995||1995|825
1629817030000|2021-08-24 14:57:10|1995|1994.5|1994|1993|1995.5|1994.5|1993.5|1992.5|2316
1629817050000|2021-08-24 14:57:30|||||||||97
1629817070000|2021-08-24 14:57:50|||||||||61
1629817080000|2021-08-24 14:58:00|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|100
1629817090000|2021-08-24 14:58:10|||||||||61
1629817100000|2021-08-24 14:58:20|||||||||220
1629817110000|2021-08-24 14:58:30|||||||||63
1629817120000|2021-08-24 14:58:40|1994|1993|1994|1993|1994|1993|1993.5|1993|1041
1629817130000|2021-08-24 14:58:50|||||||||163
1629817150000|2021-08-24 14:59:10|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|126
1629817180000|2021-08-24 14:59:40|||||||||23
1629817190000|2021-08-24 14:59:50|||||||||116
1629817200000|2021-08-24 15:00:00|||||||||190
1629817210000|2021-08-24 15:00:10|1995|1994|1995|1994.5|1995.5|1994.5|1995|1994|3251
1629817220000|2021-08-24 15:00:20|1995.5|1995|1995|1994.5|1995.5|1995|1995|1994|196
1629817230000|2021-08-24 15:00:30|1994.5|1994|1995.5|1994.5|1995.5|1994.5|1994.5|1994|368
1629817240000|2021-08-24 15:00:40|1996|1995|1995.5|1994.5|1996|1995.5|1995.5|1994.5|1168
1629817250000|2021-08-24 15:00:50|||||||||8
1629817260000|2021-08-24 15:01:00|||||||||62
1629817270000|2021-08-24 15:01:10|||||||||2
1629817280000|2021-08-24 15:01:20|1995||1995.5||1995.5||1995||1061
1629817320000|2021-08-24 15:02:00|1995||1995.5||1995.5||1995||443
1629817330000|2021-08-24 15:02:10|||||||||2
1629817340000|2021-08-24 15:02:20|||||||||6
1629817350000|2021-08-24 15:02:30|||||||||6
1629817360000|2021-08-24 15:02:40|1995|1994|1995|1994|1995|1994|1995|1994|282
1629817370000|2021-08-24 15:02:50|||||||||7
1629817380000|2021-08-24 15:03:00|||||||||144
1629817410000|2021-08-24 15:03:30|||||||||384
1629817420000|2021-08-24 15:03:40|||||||||50
1629817430000|2021-08-24 15:03:50|||||||||168
1629817450000|2021-08-24 15:04:10|||||||||114
1629817460000|2021-08-24 15:04:20|||||||||47
1629817470000|2021-08-24 15:04:30|||||||||128
1629817490000|2021-08-24 15:04:50|||||||||87
1629817500000|2021-08-24 15:05:00|||||||||196
1629817510000|2021-08-24 15:05:10|1995.5|1994.5|1995|1994|1995.5|1995|1994.5|1994|1481
1629817530000|2021-08-24 15:05:30|1995.5|1994.5|1995|1994.5|1995.5|1995|1995|1994|557
1629817540000|2021-08-24 15:05:40|||||||||253
1629817550000|2021-08-24 15:05:50|||||||||103
1629817560000|2021-08-24 15:06:00|1995.5|1995|1996|1995|1996|1995.5|1995.5|1995|899
1629817600000|2021-08-24 15:06:40|||||||||190
1629817610000|2021-08-24 15:06:50|||||||||169
1629817620000|2021-08-24 15:07:00|1995.5|1994.5|1995.5|1995|1995.5|1995|1995.5|1994.5|1614
1629817630000|2021-08-24 15:07:10|1996|1994.5|1995.5|1994.5|1996|1994.5|1995.5|1994.5|563
1629817660000|2021-08-24 15:07:40|||||||||99
1629817680000|2021-08-24 15:08:00|||||||||147
1629817690000|2021-08-24 15:08:10|1995|1994|1995|1994|1995|1994.5|1994.5|1994|1574
1629817740000|2021-08-24 15:09:00|||||||||59
1629817750000|2021-08-24 15:09:10|||||||||6
1629817770000|2021-08-24 15:09:30|1994.5|1993.5|1993|1992|1994.5|1993.5|1992.5|1991.5|2567
1629817780000|2021-08-24 15:09:40|1992.5|1991.5|1993|1992|1993|1992.5|1992.5|1991.5|864
1629817790000|2021-08-24 15:09:50|1992.5|1992.5|1992.5|1991.5|1992.5|1992.5|1992.5|1991.5|393
1629817800000|2021-08-24 15:10:00|1993||1992.5||1993||1992.5||0
1629817810000|2021-08-24 15:10:10|1992||1992.5||1992.5||1992||490
1629817820000|2021-08-24 15:10:20|1992|1991|1992.5|1991|1992.5|1991|1992|1991|77
1629817840000|2021-08-24 15:10:40|1992|1990.5|1991.5|1990.5|1992|1990.5|1991.5|1990.5|635
1629817870000|2021-08-24 15:11:10|1991|1990|1991|1990|1991.5|1990.5|1990.5|1989|1118
1629817880000|2021-08-24 15:11:20|1991.5|1990.5|1991.5|1990.5|1991.5|1991|1991|1990.5|738
1629817890000|2021-08-24 15:11:30|||||||||689
1629817960000|2021-08-24 15:12:40|||||||||71
1629817970000|2021-08-24 15:12:50|||||||||26
1629817980000|2021-08-24 15:13:00|||||||||197
1629818000000|2021-08-24 15:13:20|||||||||178
1629818010000|2021-08-24 15:13:30|1991|1990|1991|1990|1991|1990.5|1990.5|1990|1401
1629818020000|2021-08-24 15:13:40|||||||||273
1629818030000|2021-08-24 15:13:50|1990.5|1989.5|1990.5|1990|1990.5|1990|1990.5|1989.5|398
1629818040000|2021-08-24 15:14:00|1990|1989.5|1989.5|1989|1990|1990|1989.5|1989|1014
1629818050000|2021-08-24 15:14:10|1989|1988.5|1989.5|1988|1989.5|1988.5|1989|1988|92
1629818060000|2021-08-24 15:14:20|||||||||70
1629818080000|2021-08-24 15:14:40|1990|1988.5|1990|1989|1990.5|1990|1990|1988.5|2449
1629818090000|2021-08-24 15:14:50|1990.5|1989.5|1990.5|1989.5|1990.5|1990|1990|1989|1150
1629818100000|2021-08-24 15:15:00|1990|1988.5|1990.5|1989|1990.5|1989|1990|1988.5|111
1629818110000|2021-08-24 15:15:10|1990|1988.5|1990.5|1988.5|1990.5|1988.5|1989.5|1987.5|74
1629818120000|2021-08-24 15:15:20|1990|1989|1990|1988.5|1990.5|1989|1990|1988.5|0
1629818130000|2021-08-24 15:15:30|1990.5|1989|1990.5|1989|1990.5|1989|1990.5|1989|0
1629818140000|2021-08-24 15:15:40|1991|1989.5|1991|1989.5|1991|1989.5|1990.5|1989|8
1629818160000|2021-08-24 15:16:00|1990.5|1989|1990.5|1989|1990.5|1989|1990|1988.5|4
1629818170000|2021-08-24 15:16:10|1990|1988.5|1989.5|1988|1990|1989|1989|1987.5|40
1629818180000|2021-08-24 15:16:20|1989|1987.5|1990.5|1989|1991|1989.5|1989|1987.5|214
1629818190000|2021-08-24 15:16:30|1991|1989.5|1991|1989.5|1991|1989.5|1991|1989.5|0
1629818200000|2021-08-24 15:16:40|1990.5|1989|1990.5|1989|1990.5|1989|1990.5|1989|0
1629818210000|2021-08-24 15:16:50|1990|1988.5|1990|1988.5|1990.5|1989|1990|1988.5|1
1629818220000|2021-08-24 15:17:00|1989.5|1989|1990|1989|1990|1989|1989.5|1988.5|62
1629818230000|2021-08-24 15:17:10|1989.5|1988.5|1990|1989|1990|1989|1989.5|1988.5|0
1629818240000|2021-08-24 15:17:20|1989.5|1988.5|1990|1989|1990|1989|1989.5|1988.5|7
1629818260000|2021-08-24 15:17:40|1989.5|1988.5|1989.5|1988.5|1990|1989|1989.5|1988.5|43
1629818270000|2021-08-24 15:17:50|1990|1989|1991|1989.5|1991|1989.5|1990|1989|228
1629818280000|2021-08-24 15:18:00|1990.5|1989|1992|1990.5|1992.5|1991|1990.5|1989|174
1629818290000|2021-08-24 15:18:10|1992.5|1991|1993.5|1992.5|1993.5|1992.5|1992.5|1991|180
1629818300000|2021-08-24 15:18:20|1993|1992|1993.5|1992|1994|1992.5|1993|1992|87
1629818310000|2021-08-24 15:18:30|1994|1992.5|1994.5|1992.5|1994.5|1992.5|1994|1992|0
1629818320000|2021-08-24 15:18:40||1993||1993||1993||1993|0
1629818330000|2021-08-24 15:18:50|1994|1992.5|1995|1993|1995|1993.5|1994|1992.5|312
1629818340000|2021-08-24 15:19:00|1994.5|1992.5|1994.5|1993|1995|1993|1994|1992.5|0
1629818350000|2021-08-24 15:19:10|1994|1992.5|1994.5|1992.5|1995|1993|1994|1992.5|0
1629818360000|2021-08-24 15:19:20|1995|1993|1994.5|1993|1995|1993.5|1994.5|1992.5|0
1629818370000|2021-08-24 15:19:30|1995|1993.5|1995|1993.5|1995|1993.5|1994.5|1993|0
1629818380000|2021-08-24 15:19:40|1994.5|1994|1994.5|1993|1994.5|1994|1994.5|1993|5
1629818390000|2021-08-24 15:19:50|1994|1993.5|1993|1992|1994|1993.5|1993|1992|67
1629818400000|2021-08-24 15:20:00|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993|1992|0
1629818410000|2021-08-24 15:20:10|1993|1992|1994.5|1993.5|1995|1994|1993|1992|78
1629818420000|2021-08-24 15:20:20|1995|1994|1995|1994|1995.5|1994.5|1995|1994|122
1629818430000|2021-08-24 15:20:30|1995.5|1994.5|1995|1994|1995.5|1994.5|1995|1994|0
1629818440000|2021-08-24 15:20:40|1995.5|1994.5|1995.5|1994.5|1995.5|1994.5|1995|1994|0
1629818460000|2021-08-24 15:21:00|1995|1994|1995|1994|1995|1994|1995|1994|0
1629818470000|2021-08-24 15:21:10|1995.5|1994.5|1995.5|1994.5|1995.5|1994.5|1995|1994|0
1629818480000|2021-08-24 15:21:20|1995|1994|1995|1994|1995|1994|1995|1994|0
1629818500000|2021-08-24 15:21:40|1995.5|1994.5|1995|1994|1995.5|1994.5|1995|1994|0
1629818510000|2021-08-24 15:21:50|1995.5|1994.5|1995|1994|1995.5|1994.5|1994.5|1993.5|56
1629818520000|2021-08-24 15:22:00|1994.5|1993.5|1995|1994|1995|1994|1994.5|1993.5|242
1629818540000|2021-08-24 15:22:20|1994.5|1993.5|1995.5|1994|1996|1994.5|1994.5|1993.5|437
1629818550000|2021-08-24 15:22:30|1996|1994.5|1995.5|1994|1996|1994.5|1995|1994|47
1629818560000|2021-08-24 15:22:40|1995|1993.5|1995.5|1994.5|1995.5|1994.5|1995|1993.5|72
1629818570000|2021-08-24 15:22:50|1995|1994|1996|1995|1996|1995|1995|1994|227
1629818580000|2021-08-24 15:23:00|1995.5|1994.5|1995.5|1994.5|1996|1995|1995.5|1994.5|0
1629818590000|2021-08-24 15:23:10|1996|1995|1996.5|1995.5|1996.5|1995.5|1995.5|1994.5|30
1629818600000|2021-08-24 15:23:20|1996|1995|1998|1996.5|1998|1996.5|1996|1995|104
1629818620000|2021-08-24 15:23:40|1998.5|1997|1998|1996.5|1998.5|1997|1998|1996.5|88
1629818630000|2021-08-24 15:23:50|1998.5|1997|1998.5|1997|1998.5|1997|1998|1996.5|0
1629818640000|2021-08-24 15:24:00|1998|1996.5|1999.5|1998.5|1999.5|1998.5|1998|1996.5|80
1629818650000|2021-08-24 15:24:10|1999|1998|1998.5|1997|1999.5|1998.5|1998.5|1997|0
1629818660000|2021-08-24 15:24:20|1998|1997.5|1999|1997.5|1999|1997.5|1998|1997.5|42
1629818670000|2021-08-24 15:24:30|1998.5|1997|1998.5|1997|1998.5|1997|1998.5|1997|0
1629818690000|2021-08-24 15:24:50|1999|1997.5|1997.5|1996|1999|1997.5|1997.5|1996|45
1629818700000|2021-08-24 15:25:00|||||||||1
1629818710000|2021-08-24 15:25:10|1998|1996.5|1998|1996.5|1998|1996.5|1998|1996.5|0
1629818720000|2021-08-24 15:25:20|1997.5|1996|1996.5|1995|1998|1996.5|1996.5|1995|90
1629818730000|2021-08-24 15:25:30|1997|1995.5|1996.5|1995|1997|1995.5|1996.5|1995|89
1629818740000|2021-08-24 15:25:40|1997|1995.5|1997|1995.5|1997.5|1996|1996.5|1995|93
1629818750000|2021-08-24 15:25:50|1996|1995|1997|1995.5|1997.5|1996|1996|1995|57
1629818760000|2021-08-24 15:26:00|1997.5|1996|1997.5|1996|1997.5|1996|1997|1995.5|45
1629818770000|2021-08-24 15:26:10|1997|1995.5|1997.5|1996.5|1997.5|1996.5|1997|1995.5|0
1629818780000|2021-08-24 15:26:20|1997|1996|1997.5|1996|1998|1996.5|1996.5|1995.5|124
1629818790000|2021-08-24 15:26:30|1998|1996.5|1997.5|1996|1998|1996.5|1997.5|1996|235
1629818800000|2021-08-24 15:26:40|1998|1996.5|1998|1996.5|1998|1996.5|1998|1996.5|0
1629818810000|2021-08-24 15:26:50|1997.5|1996|1997.5|1996|1997.5|1996|1997.5|1996|0
1629818820000|2021-08-24 15:27:00|1998|1996.5|1998.5|1997|1998.5|1997|1997|1996|170
1629818830000|2021-08-24 15:27:10|1997.5|1996.5|1997|1995|1997.5|1996.5|1996|1994.5|172
1629818840000|2021-08-24 15:27:20|1996.5|1994.5|1996|1994.5|1996.5|1995|1996|1994.5|0
1629818850000|2021-08-24 15:27:30|1996.5|1995|1996.5|1995|1996.5|1995|1996|1994.5|0
1629818860000|2021-08-24 15:27:40|1996|1994.5|1996|1994.5|1996.5|1995|1996|1994.5|0
1629818870000|2021-08-24 15:27:50|1996.5|1995|1996|1994.5|1996.5|1995|1996|1994.5|0
1629818890000|2021-08-24 15:28:10|1996.5|1995|1996.5|1995|1996.5|1995|1996|1994.5|0
1629818900000|2021-08-24 15:28:20|1996|1994.5|1996|1994.5|1996|1994.5|1996|1994.5|0
1629818910000|2021-08-24 15:28:30|1996.5|1995|1996.5|1995|1996.5|1995|1996|1994.5|0
1629818920000|2021-08-24 15:28:40|1996|1994.5|1996.5|1995|1996.5|1995|1996|1994.5|0
1629818930000|2021-08-24 15:28:50|1996|1994.5|1997|1996|1997|1996|1996|1994.5|85
1629818940000|2021-08-24 15:29:00|1996.5|1995.5|1997.5|1996.5|1997.5|1996.5|1996.5|1995.5|52
1629818950000|2021-08-24 15:29:10|1997|1996|1997|1995|1997.5|1996.5|1996.5|1995|45
1629818960000|2021-08-24 15:29:20|1996.5|1994.5|1997|1995|1997|1995|1996.5|1994.5|3
1629818970000|2021-08-24 15:29:30|1996.5|1994.5|1997|1995.5|1997.5|1996|1996.5|1994.5|115
1629818980000|2021-08-24 15:29:40|1997.5|1996|1996.5|1994.5|1997.5|1996|1995|1993.5|146
1629818990000|2021-08-24 15:29:50|1996|1994|1996|1994|1996.5|1994.5|1996|1994|22
1629874820000|2021-08-25 07:00:20|1999.5|1991.5|1999|1993|1999.5|1993|1999|1991.5|0
1629874830000|2021-08-25 07:00:30|1998.5||1998.5||1998.5||1998||573
1629874840000|2021-08-25 07:00:40|1998|1991.5|1995.5|1990.5|1998|1993|1994|1990.5|524
1629874850000|2021-08-25 07:00:50|1995|1991|1999.5|1994|1999.5|1994|1994|1991|283
1629874860000|2021-08-25 07:01:00|2000|1992|1999|1994.5|2000|1995|1998|1991.5|0
1629874880000|2021-08-25 07:01:20|1999.5||1999.5||1999.5||1999.5||0
1629874890000|2021-08-25 07:01:30|1999||1999.5||1999.5||1999||588
1629874900000|2021-08-25 07:01:40||1995||1995||1995||1995|43
1629874910000|2021-08-25 07:01:50||1995.5||1996||1996||1995.5|0
1629874920000|2021-08-25 07:02:00|2000|1996.5|2003|2000|2004|2000|2000|1996.5|195
1629874930000|2021-08-25 07:02:10|2002|2001|2007|2001|2007|2001|2002|2000|1634
1629874940000|2021-08-25 07:02:20|2009|2002|2009|2003|2010|2003|2009|2002|0
1629874960000|2021-08-25 07:02:40|||||||||31
1629874990000|2021-08-25 07:03:10|||||||||137
1629875010000|2021-08-25 07:03:30|2008||2008||2008||2008||1
1629875050000|2021-08-25 07:04:10|||||||||555
1629875060000|2021-08-25 07:04:20||2004||2004||2004||2004|0
1629875090000|2021-08-25 07:04:50||2005||2005||2005||2005|0
1629875110000|2021-08-25 07:05:10|2010|2006|2010|2005|2010|2006|2010|2005|15
1629875120000|2021-08-25 07:05:20|2009|2004|2007|2004|2009|2004|2007|2004|1562
1629875130000|2021-08-25 07:05:30|2006|2001|2005|2001|2006|2001|2005|2001|343
1629875140000|2021-08-25 07:05:40|||||||||117
1629875190000|2021-08-25 07:06:30|2004||2004||2004||2004||0
1629875200000|2021-08-25 07:06:40|2005||2005||2005||2005||0
1629875210000|2021-08-25 07:06:50||2002||2002||2002||2002|0
1629875220000|2021-08-25 07:07:00||2001||2001||2001||2001|0
1629875230000|2021-08-25 07:07:10|2004|2002|2004|2001|2004|2002|2004|2001|0
1629875270000|2021-08-25 07:07:50|2005|2003|2008|2005|2008|2005|2005|2003|1496
1629875280000|2021-08-25 07:08:00|2009|2006|2012|2008|2012|2010|2009|2006|214
1629875310000|2021-08-25 07:08:30|2013|2009|2018|2014|2018|2014|2013|2009|2980
1629875320000|2021-08-25 07:08:40|2017||2017||2017||2017||0
1629875330000|2021-08-25 07:08:50||2013||2014||2014||2013|43
1629875350000|2021-08-25 07:09:10|2016|2013|2020|2016|2020|2016|2014|2013|1961
1629875370000|2021-08-25 07:09:30|||||||||86
1629875400000|2021-08-25 07:10:00|2019|2013|2017|2013|2019|2013|2017|2013|271
1629875410000|2021-08-25 07:10:10|2016|2012|2015|2012|2016|2012|2015|2011|370
1629875440000|2021-08-25 07:10:40|2016|2013|2019|2015|2020|2017|2016|2013|1370
1629875510000|2021-08-25 07:11:50|2018|2014|2013|2010|2018|2015|2013|2010|2754
1629875550000|2021-08-25 07:12:30|||||||||172
1629875560000|2021-08-25 07:12:40||2011||2010||2011||2010|0
1629875580000|2021-08-25 07:13:00|2014|2011|2016|2013|2016|2013|2014|2011|640
1629875590000|2021-08-25 07:13:10|2017||2017||2017||2017||0
1629875600000|2021-08-25 07:13:20||2014||2014||2014||2013|0
1629875640000|2021-08-25 07:14:00|2016||2016||2016||2015||102
1629875660000|2021-08-25 07:14:20|2017||2017||2017||2017||0
1629875710000|2021-08-25 07:15:10|||||||||1
1629875720000|2021-08-25 07:15:20|2016||2016||2016||2016||1
1629875750000|2021-08-25 07:15:50|2017|2015|2016|2014|2017|2015|2016|2014|138
1629875800000|2021-08-25 07:16:40|||||||||2465
1629875810000|2021-08-25 07:16:50|2017|2015|2019|2016|2020|2018|2017|2015|2465
1629875820000|2021-08-25 07:17:00|2018|2015|2017|2014|2018|2015|2016|2014|594
1629875840000|2021-08-25 07:17:20|2018|2015|2023|2020|2023|2020|2018|2015|2421
1629875850000|2021-08-25 07:17:30|2022||2022||2022||2022||0
1629875860000|2021-08-25 07:17:40|2021|2019|2020|2018|2021|2019|2020|2018|60
1629875870000|2021-08-25 07:17:50|2021|2019|2021|2018|2021|2019|2021|2018|185
1629875880000|2021-08-25 07:18:00|2020||2021||2021||2020||0
1629875900000|2021-08-25 07:18:20||2020||2018||2020||2018|106
1629875910000|2021-08-25 07:18:30||2019||2018||2019||2018|209
1629875940000|2021-08-25 07:19:00||2019||2019||2019||2019|0
1629875950000|2021-08-25 07:19:10||2018||2018||2018||2018|11
1629875980000|2021-08-25 07:19:40|2020||2020||2020||2020||0
1629876000000|2021-08-25 07:20:00|2021||2021||2021||2021||0
1629876010000|2021-08-25 07:20:10|||||||||1000
1629876020000|2021-08-25 07:20:20|2020|2019|2021|2019|2022|2020|2020|2019|1697
1629876030000|2021-08-25 07:20:30|2020|2018|2019|2017|2020|2018|2019|2017|313
1629876050000|2021-08-25 07:20:50|2018|2016|2018|2016|2019|2016|2017|2015|1827
1629876060000|2021-08-25 07:21:00|2017|2015|2015|2013|2017|2015|2015|2013|445
1629876080000|2021-08-25 07:21:20|2013|2012|2020|2017|2020|2017|2013|2012|1853
1629876090000|2021-08-25 07:21:30|2019||2019||2019||2019||0
1629876100000|2021-08-25 07:21:40||2018||2017||2018||2017|142
1629876110000|2021-08-25 07:21:50|2018||2019||2019||2018||74
1629876120000|2021-08-25 07:22:00|2018|2016|2017|2014|2018|2016|2017|2014|313
1629876140000|2021-08-25 07:22:20||2015||2015||2015||2015|119
1629876150000|2021-08-25 07:22:30|||||||||167
1629876160000|2021-08-25 07:22:40|||||||||1050
1629876190000|2021-08-25 07:23:10|2018|2016|2019|2017|2019|2017|2018|2016|406
1629876200000|2021-08-25 07:23:20|2018|2016|2017|2015|2018|2016|2017|2015|425
1629876270000|2021-08-25 07:24:30|2018|2016|2019|2016|2019|2016|2018|2016|7
1629876280000|2021-08-25 07:24:40|||||||||700
1629876300000|2021-08-25 07:25:00|2020|2017|2023|2021|2023|2021|2020|2016|2419
1629876310000|2021-08-25 07:25:10|2024||2024||2024||2023||177
1629876340000|2021-08-25 07:25:40|||||||||1752
1629876370000|2021-08-25 07:26:10|2023||2024||2024||2023||0
1629876440000|2021-08-25 07:27:20|2025|2022|2024|2021|2025|2023|2022|2021|1265
1629876460000|2021-08-25 07:27:40|||||||||859
1629876520000|2021-08-25 07:28:40|2023|2020|2019|2017|2023|2021|2019|2017|4223
1629876540000|2021-08-25 07:29:00|2018||2019||2019||2018||144
1629876550000|2021-08-25 07:29:10|||||||||1
1629876590000|2021-08-25 07:29:50|||||||||6
1629876620000|2021-08-25 07:30:20|||||||||350
1629876640000|2021-08-25 07:30:40|2018|2016|2017|2015|2018|2016|2017|2015|66
1629876650000|2021-08-25 07:30:50||2014||2014||2014||2014|86
1629876690000|2021-08-25 07:31:30||2015||2015||2015||2015|0
1629876720000|2021-08-25 07:32:00||2014||2014||2014||2014|0
1629876740000|2021-08-25 07:32:20||2015||2015||2015||2015|0
1629876750000|2021-08-25 07:32:30||2014||2014||2014||2014|0
1629876760000|2021-08-25 07:32:40||2015||2015||2015||2015|0
1629876830000|2021-08-25 07:33:50|2016|2014|2015|2013|2016|2014|2015|2012|62
1629876840000|2021-08-25 07:34:00|2014|2012|2013|2011|2014|2013|2013|2011|823
1629876850000|2021-08-25 07:34:10|2012|2010|2013|2010|2013|2010|2012|2010|274
1629876890000|2021-08-25 07:34:50||2011||2010||2011||2010|0
1629876900000|2021-08-25 07:35:00||2011||2011||2011||2011|0
1629876940000|2021-08-25 07:35:40|||||||||5
1629877030000|2021-08-25 07:37:10|||||||||69
1629877100000|2021-08-25 07:38:20|||||||||495
1629877130000|2021-08-25 07:38:50|||||||||85
1629877220000|2021-08-25 07:40:20|2014|2012|2015|2013|2015|2014|2014|2012|647
1629877250000|2021-08-25 07:40:50|||||||||35
1629877260000|2021-08-25 07:41:00|2014|2014|2015|2013|2015|2014|2014|2013|35
1629877320000|2021-08-25 07:42:00||2014||2013||2014||2013|132
1629877360000|2021-08-25 07:42:40|||||||||503
1629877370000|2021-08-25 07:42:50|||||||||3778
1629877380000|2021-08-25 07:43:00|||||||||374
1629877420000|2021-08-25 07:43:40|||||||||21
1629877590000|2021-08-25 07:46:30|2014|2014|2014|2011|2016|2015|2014|2011|1269
1629877620000|2021-08-25 07:47:00||2012||2012||2012||2012|0
1629877650000|2021-08-25 07:47:30|2015|2011|2014|2011|2015|2011|2012|2009|1707
1629877660000|2021-08-25 07:47:40|2015|2012|2015|2013|2015|2013|2014|2012|472
1629877720000|2021-08-25 07:48:40|||||||||17
1629877730000|2021-08-25 07:48:50|||||||||250
1629877740000|2021-08-25 07:49:00|2014|2012|2014|2012|2015|2013|2013|2011|648
1629877750000|2021-08-25 07:49:10|2013||2013||2013||2013||0
1629877760000|2021-08-25 07:49:20|||||||||42
1629877790000|2021-08-25 07:49:50|2012|2011|2012|2009|2012|2011|2012|2009|596
1629877980000|2021-08-25 07:53:00||2010||2010||2010||2010|0
1629878050000|2021-08-25 07:54:10|||||||||300
1629878070000|2021-08-25 07:54:30|2011|2009|2010|2008|2012|2009|2010|2007|283
1629878150000|2021-08-25 07:55:50|||||||||560
1629878230000|2021-08-25 07:57:10|||||||||106
1629878250000|2021-08-25 07:57:30|||||||||250
1629878260000|2021-08-25 07:57:40|2011|2009|2011|2009|2011|2009|2011|2009|357
1629878490000|2021-08-25 08:01:30|2010|2008|2010|2009|2011|2009|2010|2008|650
1629878520000|2021-08-25 08:02:00|||||||||55
1629878610000|2021-08-25 08:03:30|||||||||416
1629878620000|2021-08-25 08:03:40|||||||||248
1629878630000|2021-08-25 08:03:50|2011|2011|2013|2011|2013|2011|2011|2010|3319
1629878640000|2021-08-25 08:04:00|2012|2012|2013|2011|2013|2012|2012|2011|128
1629878740000|2021-08-25 08:05:40||2012||2011||2012||2011|228
1629878790000|2021-08-25 08:06:30|2014|2012|2015|2013|2015|2013|2014|2012|1105
1629878800000|2021-08-25 08:06:40|||||||||112
1629878810000|2021-08-25 08:06:50|2014|2012|2014|2011|2014|2013|2014|2011|571
1629878840000|2021-08-25 08:07:20||2012||2011||2012||2011|0
1629878880000|2021-08-25 08:08:00|2013||2013||2013||2013||200
1629878940000|2021-08-25 08:09:00|2012|2010|2013|2010|2013|2010|2011|2009|1146
1629878950000|2021-08-25 08:09:10|2012||2013||2013||2012||10
1629878970000|2021-08-25 08:09:30|||||||||124
1629878980000|2021-08-25 08:09:40|||||||||81
1629878990000|2021-08-25 08:09:50|||||||||98
1629879130000|2021-08-25 08:12:10|||||||||1
1629879140000|2021-08-25 08:12:20|||||||||60
1629879190000|2021-08-25 08:13:10||2011||2012||2012||2011|198
1629879250000|2021-08-25 08:14:10|||||||||2
1629879360000|2021-08-25 08:16:00|||||||||100
1629879450000|2021-08-25 08:17:30|2012|2011|2013|2010|2013|2012|2012|2010|445
1629879480000|2021-08-25 08:18:00|||||||||7
1629879510000|2021-08-25 08:18:30|||||||||390
1629879680000|2021-08-25 08:21:20|||||||||2
1629879690000|2021-08-25 08:21:30|2014|2011|2014|2012|2014|2012|2014|2011|849
1629879710000|2021-08-25 08:21:50|2015|2013|2016|2014|2017|2015|2015|2012|1207
1629879720000|2021-08-25 08:22:00|2017|2015|2017|2014|2017|2015|2016|2014|1146
1629879730000|2021-08-25 08:22:10|||||||||227
1629879740000|2021-08-25 08:22:20|||||||||200
1629879760000|2021-08-25 08:22:40|||||||||157
1629879830000|2021-08-25 08:23:50|2018|2015|2018|2016|2018|2016|2017|2015|807
1629879840000|2021-08-25 08:24:00|||||||||5683
1629879900000|2021-08-25 08:25:00|||||||||10
1629879940000|2021-08-25 08:25:40|2019|2017|2019|2016|2020|2018|2018|2016|250
1629879950000|2021-08-25 08:25:50|||||||||24
1629879980000|2021-08-25 08:26:20|||||||||100
1629880050000|2021-08-25 08:27:30|2018||2018||2018||2018||0
1629880130000|2021-08-25 08:28:50|2019|2017|2019|2017|2019|2017|2019|2017|14
1629880140000|2021-08-25 08:29:00|2018|2018|2018|2016|2019|2018|2018|2016|1476
1629880180000|2021-08-25 08:29:40|||||||||189
1629880220000|2021-08-25 08:30:20|2019|2017|2019|2017|2019|2018|2019|2017|574
1629880310000|2021-08-25 08:31:50|||||||||5
1629880360000|2021-08-25 08:32:40|||||||||164
1629880370000|2021-08-25 08:32:50|||||||||100
1629880390000|2021-08-25 08:33:10|2020|2018|2020|2019|2020|2019|2019|2018|272
1629880400000|2021-08-25 08:33:20|2021||2021||2021||2021||800
1629880490000|2021-08-25 08:34:50|||||||||35
1629880530000|2021-08-25 08:35:30|2020||2021||2021||2020||35
1629880540000|2021-08-25 08:35:40|2022|2020|2023|2020|2023|2020|2022|2020|796
1629880560000|2021-08-25 08:36:00|2022|2021|2022|2020|2022|2021|2022|2020|104
1629880570000|2021-08-25 08:36:10|2023||2022||2023||2022||0
1629880600000|2021-08-25 08:36:40|2023|2021|2023|2021|2024|2022|2022|2021|1052
1629880610000|2021-08-25 08:36:50|2024|2022|2024|2022|2024|2022|2024|2022|188
1629880650000|2021-08-25 08:37:30|2025||2025||2025||2025||78
1629880660000|2021-08-25 08:37:40||2023||2023||2023||2023|0
1629880670000|2021-08-25 08:37:50||2022||2023||2023||2022|833
1629880710000|2021-08-25 08:38:30|2024||2025||2025||2024||0
1629880740000|2021-08-25 08:39:00|2024|2022|2025|2022|2025|2023|2023|2022|446
1629880800000|2021-08-25 08:40:00|||||||||74
1629880870000|2021-08-25 08:41:10|||||||||1
1629880980000|2021-08-25 08:43:00|||||||||300
1629881070000|2021-08-25 08:44:30|||||||||1261
1629881150000|2021-08-25 08:45:50|2024|2023|2024|2023|2026|2025|2023|2021|5628
1629881160000|2021-08-25 08:46:00|2025|2024|2025|2023|2025|2024|2024|2023|363
1629881280000|2021-08-25 08:48:00|||||||||98
1629881350000|2021-08-25 08:49:10|2024||2025||2025||2024||3
1629881390000|2021-08-25 08:49:50|||||||||78
1629881420000|2021-08-25 08:50:20|||||||||500
1629881450000|2021-08-25 08:50:50|||||||||500
1629881570000|2021-08-25 08:52:50|||||||||15
1629881580000|2021-08-25 08:53:00|2026|2024|2027|2025|2027|2026|2025|2024|1994
1629881590000|2021-08-25 08:53:10|||||||||1913
1629881610000|2021-08-25 08:53:30||2026||2025||2026||2025|131
1629881620000|2021-08-25 08:53:40|||||||||1
1629881640000|2021-08-25 08:54:00|||||||||102
1629881660000|2021-08-25 08:54:20||2026||2026||2026||2025|29
1629881760000|2021-08-25 08:56:00|2028|2027|2028|2026|2028|2027|2028|2026|214
1629881790000|2021-08-25 08:56:30|||||||||45
1629881820000|2021-08-25 08:57:00|||||||||2
1629881880000|2021-08-25 08:58:00|2029|2027|2029|2028|2029|2028|2029|2027|660
1629881890000|2021-08-25 08:58:10|||||||||5000
1629881900000|2021-08-25 08:58:20|2030|2029|2030|2029|2030|2029|2029|2028|7814
1629881910000|2021-08-25 08:58:30|2031|2030|2031|2029|2031|2030|2031|2029|2051
1629881960000|2021-08-25 08:59:20|2030|2030|2031|2030|2031|2030|2030|2029|4249
1629881970000|2021-08-25 08:59:30|2030|2029|2031|2030|2031|2030|2030|2029|3278
1629881980000|2021-08-25 08:59:40|2030|2029|2031|2029|2031|2030|2030|2028|2013
1629882010000|2021-08-25 09:00:10|2030||2031||2031||2030||1261
1629882020000|2021-08-25 09:00:20|2030|2030|2031|2029|2031|2030|2030|2029|620
1629882070000|2021-08-25 09:01:10|||||||||1
1629882200000|2021-08-25 09:03:20|||||||||11
1629882340000|2021-08-25 09:05:40|||||||||55
1629882360000|2021-08-25 09:06:00|2030|2028|2030|2029|2031|2029|2029|2028|1338
1629882440000|2021-08-25 09:07:20|||||||||555
1629882450000|2021-08-25 09:07:30|2031||2031||2031||2031||92
1629882470000|2021-08-25 09:07:50|||||||||70
1629882480000|2021-08-25 09:08:00|||||||||245
1629882570000|2021-08-25 09:09:30|||||||||1285
1629882610000|2021-08-25 09:10:10|||||||||2222
1629882640000|2021-08-25 09:10:40|||||||||155
1629882680000|2021-08-25 09:11:20|2030||2030||2031||2030||1577
1629882700000|2021-08-25 09:11:40|2031||2031||2031||2031||0
1629882800000|2021-08-25 09:13:20|||||||||451
1629882820000|2021-08-25 09:13:40|||||||||38
1629882880000|2021-08-25 09:14:40|2030|2030|2030|2029|2031|2030|2030|2029|753
1629882890000|2021-08-25 09:14:50|2031|2030|2031|2029|2031|2030|2030|2029|5227
1629882900000|2021-08-25 09:15:00||2030||2030||2030||2030|0
1629882940000|2021-08-25 09:15:40|||||||||348
1629883020000|2021-08-25 09:17:00|2032|2031|2032|2031|2032|2031|2032|2031|1737
1629883030000|2021-08-25 09:17:10|||||||||246
1629883040000|2021-08-25 09:17:20|||||||||219
1629883050000|2021-08-25 09:17:30|2033||2033||2033||2033||12
1629883080000|2021-08-25 09:18:00|||||||||100
1629883160000|2021-08-25 09:19:20|||||||||352
1629883220000|2021-08-25 09:20:20|||||||||1000
1629883240000|2021-08-25 09:20:40|||||||||41
1629883360000|2021-08-25 09:22:40|||||||||55
1629883410000|2021-08-25 09:23:30|2032|2032|2033|2032|2033|2032|2032|2031|2314
1629883460000|2021-08-25 09:24:20|||||||||25
1629883480000|2021-08-25 09:24:40|||||||||98
1629883500000|2021-08-25 09:25:00|2034|2033|2033|2032|2034|2033|2033|2032|329
1629883530000|2021-08-25 09:25:30|||||||||99
1629883640000|2021-08-25 09:27:20|2032|2031|2032|2031|2032|2031|2032|2030|3416
1629883660000|2021-08-25 09:27:40|2033|2032|2033|2031|2033|2032|2032|2031|487
1629883680000|2021-08-25 09:28:00|||||||||8
1629883710000|2021-08-25 09:28:30|||||||||400
1629883720000|2021-08-25 09:28:40||2032||2032||2032||2031|567
1629883730000|2021-08-25 09:28:50|2032|2031|2032|2031|2032|2031|2032|2031|75
1629883740000|2021-08-25 09:29:00|2033||2032||2033||2032||966
1629883770000|2021-08-25 09:29:30|2033|2032|2034|2033|2034|2033|2033|2032|1146
1629883780000|2021-08-25 09:29:40|||||||||2230
1629883820000|2021-08-25 09:30:20|||||||||18
1629883920000|2021-08-25 09:32:00|||||||||131
1629883950000|2021-08-25 09:32:30|||||||||10
1629883970000|2021-08-25 09:32:50|||||||||390
1629884070000|2021-08-25 09:34:30|2035|2034|2035|2034|2035|2034|2035|2033|909
1629884100000|2021-08-25 09:35:00|||||||||106
1629884120000|2021-08-25 09:35:20|||||||||587
1629884150000|2021-08-25 09:35:50|2036||2035||2036||2035||153
1629884160000|2021-08-25 09:36:00|||||||||2660
1629884210000|2021-08-25 09:36:50|||||||||97
1629884270000|2021-08-25 09:37:50|2036|2035|2036|2035|2036|2035|2036|2035|56
1629884280000|2021-08-25 09:38:00|2037|2036|2037|2036|2037|2036|2036|2035|1051
1629884320000|2021-08-25 09:38:40|||||||||1509
1629884330000|2021-08-25 09:38:50|2038|2037|2038|2036|2038|2037|2038|2036|633
1629884340000|2021-08-25 09:39:00||2037||2037||2037||2037|0
1629884390000|2021-08-25 09:39:50|2039|2038|2039|2038|2039|2038|2039|2037|2208
1629884420000|2021-08-25 09:40:20|2038|2037|2038|2037|2038|2037|2038|2037|3998
1629884430000|2021-08-25 09:40:30|2039|2036|2037|2036|2039|2037|2037|2036|558
1629884470000|2021-08-25 09:41:10|2038|2037|2038|2037|2038|2037|2038|2037|175
1629884540000|2021-08-25 09:42:20|||||||||104
1629884570000|2021-08-25 09:42:50|||||||||345
1629884640000|2021-08-25 09:44:00|||||||||196
1629884690000|2021-08-25 09:44:50|||||||||2000
1629884710000|2021-08-25 09:45:10|||||||||401
1629884760000|2021-08-25 09:46:00|2037|2036|2036|2034|2037|2036|2035|2034|1907
1629884780000|2021-08-25 09:46:20|2035|2035|2036|2034|2036|2035|2035|2034|324
1629884790000|2021-08-25 09:46:30|2035||2036||2036||2035||5
1629884800000|2021-08-25 09:46:40||2035||2034||2035||2034|184
1629884820000|2021-08-25 09:47:00|||||||||22
1629884870000|2021-08-25 09:47:50|2035|2033|2035|2033|2035|2034|2035|2033|555
1629884910000|2021-08-25 09:48:30|||||||||430
1629885100000|2021-08-25 09:51:40|||||||||311
1629885150000|2021-08-25 09:52:30|||||||||28
1629885200000|2021-08-25 09:53:20|||||||||50
1629885210000|2021-08-25 09:53:30|2034||2035||2035||2034||2715
1629885290000|2021-08-25 09:54:50|||||||||1
1629885340000|2021-08-25 09:55:40|||||||||4
1629885410000|2021-08-25 09:56:50|||||||||26
1629885430000|2021-08-25 09:57:10|||||||||20
1629885570000|2021-08-25 09:59:30|||||||||25
1629885750000|2021-08-25 10:02:30|2036|2034|2037|2035|2037|2035|2036|2034|1924
1629885770000|2021-08-25 10:02:50|2036|2036|2038|2036|2038|2036|2036|2035|640
1629885790000|2021-08-25 10:03:10|||||||||8
1629885810000|2021-08-25 10:03:30|||||||||6
1629885860000|2021-08-25 10:04:20|||||||||185
1629885960000|2021-08-25 10:06:00|2037|2037|2038|2037|2038|2037|2037|2036|4402
1629885970000|2021-08-25 10:06:10|2037|2036|2039|2037|2039|2037|2037|2036|1713
1629885990000|2021-08-25 10:06:30|||||||||6
1629886010000|2021-08-25 10:06:50|||||||||7
1629886020000|2021-08-25 10:07:00|||||||||200
1629886070000|2021-08-25 10:07:50|2040|2038|2040|2038|2040|2039|2040|2038|2021
1629886200000|2021-08-25 10:10:00|2039||2040||2040||2039||319
1629886210000|2021-08-25 10:10:10|||||||||12
1629886220000|2021-08-25 10:10:20|2041|2039|2042|2040|2042|2041|2040|2039|5301
1629886230000|2021-08-25 10:10:30|||||||||853
1629886240000|2021-08-25 10:10:40|||||||||22
1629886280000|2021-08-25 10:11:20|2043|2041|2043|2041|2043|2041|2043|2041|837
1629886290000|2021-08-25 10:11:30|2042||2042||2042||2042||56
1629886310000|2021-08-25 10:11:50|2043|2042|2043|2042|2043|2042|2043|2042|124
1629886320000|2021-08-25 10:12:00|||||||||46
1629886390000|2021-08-25 10:13:10|||||||||123
1629886410000|2021-08-25 10:13:30|||||||||147
1629886500000|2021-08-25 10:15:00|2044|2043|2044|2043|2044|2043|2044|2042|2029
1629886520000|2021-08-25 10:15:20|||||||||93
1629886530000|2021-08-25 10:15:30|2045||2045||2045||2045||589
1629886590000|2021-08-25 10:16:30||2044||2044||2044||2044|123
1629886600000|2021-08-25 10:16:40|||||||||80
1629886620000|2021-08-25 10:17:00|||||||||388
1629886660000|2021-08-25 10:17:40|2046|2045|2046|2044|2046|2045|2046|2044|243
1629886670000|2021-08-25 10:17:50|||||||||127
1629886700000|2021-08-25 10:18:20|||||||||48
1629886780000|2021-08-25 10:19:40|||||||||167
1629886800000|2021-08-25 10:20:00|||||||||123
1629886820000|2021-08-25 10:20:20|||||||||343
1629886860000|2021-08-25 10:21:00|||||||||112
1629886930000|2021-08-25 10:22:10||2045||2045||2045||2045|14
1629886950000|2021-08-25 10:22:30|2047||2047||2047||2047||380
1629887000000|2021-08-25 10:23:20|2046|2046|2047|2045|2047|2046|2046|2045|2448
1629887010000|2021-08-25 10:23:30|||||||||51
1629887030000|2021-08-25 10:23:50|2046|2046|2047|2045|2047|2046|2046|2045|386
1629887040000|2021-08-25 10:24:00|||||||||18
1629887050000|2021-08-25 10:24:10|||||||||94
1629887070000|2021-08-25 10:24:30|2046|2046|2048|2046|2048|2047|2046|2045|13738
1629887080000|2021-08-25 10:24:40|2047|2047|2048|2047|2048|2047|2047|2046|745
1629887090000|2021-08-25 10:24:50|2049|2048|2051|2049|2051|2049|2048|2047|3339
1629887110000|2021-08-25 10:25:10|||||||||223
1629887140000|2021-08-25 10:25:40||2050||2050||2050||2049|252
1629887150000|2021-08-25 10:25:50||2049||2049||2050||2049|1748
1629887160000|2021-08-25 10:26:00|||||||||122
1629887280000|2021-08-25 10:28:00|||||||||49
1629887370000|2021-08-25 10:29:30|||||||||275
1629887400000|2021-08-25 10:30:00|||||||||61
1629887420000|2021-08-25 10:30:20||2050||2049||2050||2049|299
1629887450000|2021-08-25 10:30:50|||||||||476
1629887470000|2021-08-25 10:31:10|||||||||128
1629887480000|2021-08-25 10:31:20|2052|2050|2052|2050|2052|2050|2052|2050|724
1629887490000|2021-08-25 10:31:30|2053|2051|2054|2052|2057|2055|2053|2051|4430
1629887510000|2021-08-25 10:31:50|||||||||9
1629887520000|2021-08-25 10:32:00|||||||||260
1629887580000|2021-08-25 10:33:00|||||||||122
1629887610000|2021-08-25 10:33:30|||||||||152
1629887630000|2021-08-25 10:33:50|||||||||1866
1629887640000|2021-08-25 10:34:00|||||||||25
1629887650000|2021-08-25 10:34:10|||||||||67
1629887680000|2021-08-25 10:34:40|||||||||234
1629887690000|2021-08-25 10:34:50|||||||||1108
1629887700000|2021-08-25 10:35:00|||||||||171
1629887760000|2021-08-25 10:36:00|||||||||115
1629887840000|2021-08-25 10:37:20|||||||||122
1629887860000|2021-08-25 10:37:40|2053|2051|2052|2050|2053|2051|2052|2050|5927
1629887870000|2021-08-25 10:37:50|2053|2051|2056|2054|2056|2055|2053|2051|4732
1629887880000|2021-08-25 10:38:00|2057|2055|2055|2054|2058|2056|2055|2054|11087
1629887890000|2021-08-25 10:38:10|2056||2056||2056||2056||2
1629887900000|2021-08-25 10:38:20|2055|2053|2054|2053|2055|2053|2054|2052|910
1629887910000|2021-08-25 10:38:30|||||||||127
1629887940000|2021-08-25 10:39:00|||||||||260
1629887950000|2021-08-25 10:39:10|||||||||5
1629887980000|2021-08-25 10:39:40|||||||||49
1629888000000|2021-08-25 10:40:00||2052||2052||2053||2052|391
1629888010000|2021-08-25 10:40:10||2053||2052||2053||2052|427
1629888060000|2021-08-25 10:41:00|2053|2051|2053|2051|2053|2051|2051|2050|2117
1629888080000|2021-08-25 10:41:20|||||||||35
1629888100000|2021-08-25 10:41:40|2054|2052|2054|2052|2054|2052|2054|2052|235
1629888120000|2021-08-25 10:42:00|2055|2053|2055|2053|2055|2054|2054|2052|953
1629888140000|2021-08-25 10:42:20|||||||||734
1629888150000|2021-08-25 10:42:30|||||||||364
1629888180000|2021-08-25 10:43:00|||||||||200
1629888190000|2021-08-25 10:43:10|||||||||47
1629888200000|2021-08-25 10:43:20|2054|2052|2054|2052|2055|2053|2053|2052|1222
1629888220000|2021-08-25 10:43:40|||||||||13
1629888240000|2021-08-25 10:44:00|2055|2053|2055|2053|2055|2053|2055|2053|720
1629888320000|2021-08-25 10:45:20|||||||||119
1629888360000|2021-08-25 10:46:00|||||||||114
1629888430000|2021-08-25 10:47:10|||||||||528
1629888480000|2021-08-25 10:48:00|2054|2052|2053|2052|2054|2052|2052|2051|5914
1629888490000|2021-08-25 10:48:10|2054||2054||2054||2054||1124
1629888510000|2021-08-25 10:48:30|2055|2053|2055|2053|2055|2053|2055|2052|508
1629888530000|2021-08-25 10:48:50|2056|2054|2056|2054|2056|2054|2056|2054|1652
1629888540000|2021-08-25 10:49:00|||||||||69
1629888550000|2021-08-25 10:49:10|||||||||3
1629888560000|2021-08-25 10:49:20|||||||||3122
1629888570000|2021-08-25 10:49:30|||||||||5875
1629888600000|2021-08-25 10:50:00|||||||||14
1629888620000|2021-08-25 10:50:20|||||||||690
1629888720000|2021-08-25 10:52:00|||||||||1
1629888730000|2021-08-25 10:52:10|2055|2053|2055|2053|2056|2053|2053|2052|4047
1629888740000|2021-08-25 10:52:20||2054||2054||2054||2053|0
1629888750000|2021-08-25 10:52:30|2056|2055|2058|2056|2058|2057|2056|2055|3312
1629888770000|2021-08-25 10:52:50|2059|2057|2059|2057|2059|2057|2059|2057|6
1629888780000|2021-08-25 10:53:00|2060||2060||2060||2060||168
1629888790000|2021-08-25 10:53:10|2059|2058|2060|2058|2060|2058|2059|2058|0
1629888800000|2021-08-25 10:53:20|||||||||252
1629888810000|2021-08-25 10:53:30|2059|2059|2060|2058|2060|2059|2059|2058|258
1629888900000|2021-08-25 10:55:00|||||||||122
1629888970000|2021-08-25 10:56:10|2061|2059|2061|2059|2062|2060|2061|2059|1374
1629888990000|2021-08-25 10:56:30|||||||||21
1629889000000|2021-08-25 10:56:40|||||||||12
1629889050000|2021-08-25 10:57:30|||||||||130
1629889110000|2021-08-25 10:58:30|2060|2060|2064|2062|2064|2062|2060|2059|8517
1629889120000|2021-08-25 10:58:40|2063||2064||2064||2063||117
1629889130000|2021-08-25 10:58:50||2063||2063||2063||2063|0
1629889140000|2021-08-25 10:59:00|2065||2065||2065||2065||3537
1629889150000|2021-08-25 10:59:10|2064|2064|2065|2063|2065|2064|2064|2063|1231
1629889160000|2021-08-25 10:59:20||2064||2063||2064||2063|682
1629889170000|2021-08-25 10:59:30|||||||||14
1629889200000|2021-08-25 11:00:00|||||||||15
1629889210000|2021-08-25 11:00:10|||||||||161
1629889270000|2021-08-25 11:01:10|||||||||128
1629889290000|2021-08-25 11:01:30|||||||||50
1629889310000|2021-08-25 11:01:50|||||||||250
1629889320000|2021-08-25 11:02:00|2064|2064|2062|2061|2064|2064|2061|2060|2668
1629889330000|2021-08-25 11:02:10|2063|2062|2064|2062|2064|2062|2063|2062|144
1629889350000|2021-08-25 11:02:30|2063||2063||2063||2063||1050
1629889390000|2021-08-25 11:03:10|||||||||9
1629889400000|2021-08-25 11:03:20|2064|2063|2065|2063|2065|2063|2064|2063|2754
1629889410000|2021-08-25 11:03:30|||||||||214
1629889420000|2021-08-25 11:03:40||2064||2064||2064||2064|42
1629889440000|2021-08-25 11:04:00||2063||2063||2063||2063|520
1629889490000|2021-08-25 11:04:50|2066|2064|2066|2064|2066|2065|2066|2064|512
1629889500000|2021-08-25 11:05:00|||||||||237
1629889510000|2021-08-25 11:05:10|||||||||5
1629889520000|2021-08-25 11:05:20|2067|2065|2067|2065|2067|2065|2067|2065|314
1629889530000|2021-08-25 11:05:30|||||||||27
1629889580000|2021-08-25 11:06:20|||||||||1
1629889590000|2021-08-25 11:06:30|||||||||3164
1629889630000|2021-08-25 11:07:10|||||||||122
1629889640000|2021-08-25 11:07:20|||||||||10
1629889690000|2021-08-25 11:08:10|||||||||250
1629889720000|2021-08-25 11:08:40|||||||||122
1629889740000|2021-08-25 11:09:00|||||||||24
1629889770000|2021-08-25 11:09:30|||||||||132
1629889800000|2021-08-25 11:10:00|||||||||179
1629889810000|2021-08-25 11:10:10|||||||||24
1629889830000|2021-08-25 11:10:30|2066|2064|2063|2061|2067|2064|2063|2061|5139
1629889840000|2021-08-25 11:10:40||2062||2062||2062||2062|0
1629889850000|2021-08-25 11:10:50||2061||2062||2062||2061|100
1629889870000|2021-08-25 11:11:10|2062|2061|2063|2062|2063|2062|2062|2061|2154
1629889890000|2021-08-25 11:11:30|||||||||1253
1629889910000|2021-08-25 11:11:50|2064|2063|2065|2063|2065|2063|2064|2063|133
1629889920000|2021-08-25 11:12:00|||||||||30
1629889970000|2021-08-25 11:12:50||2064||2063||2064||2063|196
1629889990000|2021-08-25 11:13:10|2066|2064|2067|2065|2067|2065|2066|2064|687
1629890000000|2021-08-25 11:13:20|||||||||274
1629890030000|2021-08-25 11:13:50|||||||||75
1629890040000|2021-08-25 11:14:00|2066|2064|2067|2065|2067|2065|2065|2064|2377
1629890080000|2021-08-25 11:14:40|2066|2064|2066|2064|2066|2065|2065|2064|524
1629890140000|2021-08-25 11:15:40|2065|2063|2065|2063|2065|2063|2064|2063|851
1629890160000|2021-08-25 11:16:00|2064||2064||2064||2064||123
1629890170000|2021-08-25 11:16:10||2062||2062||2063||2062|619
1629890190000|2021-08-25 11:16:30|||||||||220
1629890230000|2021-08-25 11:17:10|||||||||100
1629890260000|2021-08-25 11:17:40|2063|2061|2062|2060|2064|2061|2061|2060|2016
1629890290000|2021-08-25 11:18:10|2061||2062||2062||2061||346
1629890350000|2021-08-25 11:19:10|2063|2061|2064|2061|2064|2062|2063|2060|1355
1629890380000|2021-08-25 11:19:40|||||||||95
1629890430000|2021-08-25 11:20:30|2063||2063||2063||2063||449
1629890470000|2021-08-25 11:21:10|2064|2062|2064|2063|2065|2063|2064|2062|1290
1629890480000|2021-08-25 11:21:20|2065||2065||2065||2065||139
1629890500000|2021-08-25 11:21:40|2066|2064|2066|2065|2066|2065|2066|2064|1909
1629890510000|2021-08-25 11:21:50|2067|2066|2068|2066|2068|2066|2067|2066|364
1629890520000|2021-08-25 11:22:00|||||||||907
1629890530000|2021-08-25 11:22:10|||||||||4185
1629890540000|2021-08-25 11:22:20|2067|2067|2068|2066|2068|2067|2067|2066|234
1629890550000|2021-08-25 11:22:30|2067|2067|2068|2066|2068|2067|2067|2066|235
1629890560000|2021-08-25 11:22:40|2067|2067|2067|2066|2067|2067|2067|2066|56
1629890570000|2021-08-25 11:22:50|2066|2065|2068|2066|2068|2066|2066|2065|2628
1629890690000|2021-08-25 11:24:50|||||||||99
1629890700000|2021-08-25 11:25:00|||||||||164
1629890740000|2021-08-25 11:25:40|||||||||245
1629890760000|2021-08-25 11:26:00|||||||||2
1629890850000|2021-08-25 11:27:30|2067|2065|2063|2060|2068|2065|2063|2060|3303
1629890860000|2021-08-25 11:27:40||2061||2060||2061||2060|0
1629890870000|2021-08-25 11:27:50|2062||2062||2062||2062||0
1629890880000|2021-08-25 11:28:00|2061||2062||2062||2061||219
1629890890000|2021-08-25 11:28:10|2063|2061|2064|2062|2064|2062|2063|2060|1599
1629890920000|2021-08-25 11:28:40||2063||2063||2063||2062|0
1629890950000|2021-08-25 11:29:10|||||||||72
1629890960000|2021-08-25 11:29:20|2063|2062|2064|2062|2064|2062|2063|2062|1723
1629890980000|2021-08-25 11:29:40|||||||||71
1629891000000|2021-08-25 11:30:00|||||||||78
1629891040000|2021-08-25 11:30:40|2063|2061|2062|2060|2064|2062|2061|2060|3963
1629891050000|2021-08-25 11:30:50||2061||2060||2061||2060|417
1629891060000|2021-08-25 11:31:00|||||||||123
1629891100000|2021-08-25 11:31:40|||||||||18
1629891110000|2021-08-25 11:31:50|||||||||19
1629891130000|2021-08-25 11:32:10||2061||2061||2061||2061|299
1629891140000|2021-08-25 11:32:20||2060||2060||2061||2060|507
1629891190000|2021-08-25 11:33:10|||||||||151
1629891200000|2021-08-25 11:33:20|||||||||122
1629891260000|2021-08-25 11:34:20||2061||2060||2061||2060|475
1629891290000|2021-08-25 11:34:50|2061|2059|2061|2060|2061|2060|2060|2059|1673
1629891300000|2021-08-25 11:35:00|2062|2059|2061|2059|2062|2061|2061|2059|2180
1629891380000|2021-08-25 11:36:20|||||||||251
1629891420000|2021-08-25 11:37:00|||||||||70
1629891430000|2021-08-25 11:37:10|2060||2060||2060||2060||0
1629891440000|2021-08-25 11:37:20|2059|2058|2058|2057|2060|2058|2058|2057|967
1629891450000|2021-08-25 11:37:30||2056||2056||2056||2056|247
1629891480000|2021-08-25 11:38:00|||||||||200
1629891520000|2021-08-25 11:38:40|2059|2057|2061|2059|2061|2060|2059|2056|4523
1629891550000|2021-08-25 11:39:10|2062|2060|2063|2061|2064|2063|2062|2059|2488
1629891570000|2021-08-25 11:39:30||2062||2062||2062||2062|0
1629891580000|2021-08-25 11:39:40||2061||2062||2062||2061|166
1629891600000|2021-08-25 11:40:00|2062|2061|2062|2061|2062|2061|2062|2061|169
1629891610000|2021-08-25 11:40:10|2063||2063||2063||2062||483
1629891750000|2021-08-25 11:42:30|2062|2060|2060|2059|2063|2060|2060|2058|2852
1629891760000|2021-08-25 11:42:40|2061|2058|2061|2059|2061|2060|2061|2058|621
1629891860000|2021-08-25 11:44:20|||||||||1601
1629891870000|2021-08-25 11:44:30|2060|2060|2060|2058|2060|2060|2060|2058|3487
1629891910000|2021-08-25 11:45:10|||||||||1309
1629891920000|2021-08-25 11:45:20|||||||||853
1629891930000|2021-08-25 11:45:30|||||||||136
1629891940000|2021-08-25 11:45:40|||||||||51
1629891960000|2021-08-25 11:46:00|2059|2057|2057|2055|2060|2057|2057|2055|2437
1629891970000|2021-08-25 11:46:10|2058|2056|2058|2056|2058|2056|2058|2056|552
1629892050000|2021-08-25 11:47:30|2057|2055|2054|2052|2057|2055|2054|2052|2398
1629892060000|2021-08-25 11:47:40|2055|2053|2054|2052|2055|2053|2053|2052|1434
1629892080000|2021-08-25 11:48:00|||||||||9
1629892090000|2021-08-25 11:48:10|2055|2053|2055|2053|2055|2053|2055|2053|228
1629892100000|2021-08-25 11:48:20|2056|2054|2058|2055|2058|2056|2056|2054|1222
1629892160000|2021-08-25 11:49:20||2056||2056||2056||2056|246
1629892250000|2021-08-25 11:50:50|||||||||18
1629892340000|2021-08-25 11:52:20|2057|2057|2058|2056|2058|2057|2057|2056|195
1629892380000|2021-08-25 11:53:00|2057|2055|2057|2055|2057|2056|2056|2054|1692
1629892390000|2021-08-25 11:53:10|2056||2057||2057||2056||11
1629892420000|2021-08-25 11:53:40|2058|2056|2058|2056|2058|2057|2058|2056|1064
1629892440000|2021-08-25 11:54:00|2057||2058||2058||2057||0
1629892470000|2021-08-25 11:54:30|2057|2055|2056|2055|2058|2055|2056|2055|789
1629892510000|2021-08-25 11:55:10|||||||||17
1629892520000|2021-08-25 11:55:20|2057||2057||2057||2057||424
1629892580000|2021-08-25 11:56:20|2056|2056|2057|2055|2057|2056|2056|2055|611
1629892640000|2021-08-25 11:57:20|2056|2054|2056|2054|2056|2055|2055|2054|583
1629892670000|2021-08-25 11:57:50|2055||2055||2055||2055||0
1629892710000|2021-08-25 11:58:30|2056|2055|2057|2056|2057|2056|2056|2055|665
1629892740000|2021-08-25 11:59:00|||||||||5
1629892750000|2021-08-25 11:59:10|2058|2057|2058|2056|2058|2057|2058|2056|612
1629892770000|2021-08-25 11:59:30|||||||||175
1629892780000|2021-08-25 11:59:40|2057||2057||2057||2057||89
1629892790000|2021-08-25 11:59:50|2058||2058||2058||2058||37
1629892860000|2021-08-25 12:01:00|2057|2055|2056|2055|2057|2056|2056|2055|888
1629892870000|2021-08-25 12:01:10|||||||||223
1629892880000|2021-08-25 12:01:20|||||||||1
1629892900000|2021-08-25 12:01:40||2054||2055||2055||2054|67
1629892930000|2021-08-25 12:02:10||2054||2054||2054||2054|69
1629892960000|2021-08-25 12:02:40|2055|2053|2055|2052|2055|2054|2055|2052|161
1629892970000|2021-08-25 12:02:50|2054|2051|2054|2051|2054|2051|2054|2051|54
1629892980000|2021-08-25 12:03:00||2052||2052||2052||2052|2191
1629892990000|2021-08-25 12:03:10|2053|2051|2053|2051|2053|2051|2053|2051|0
1629893060000|2021-08-25 12:04:20|2052||2052||2052||2052||0
1629893080000|2021-08-25 12:04:40|2051|2050|2052|2050|2052|2051|2051|2049|948
1629893100000|2021-08-25 12:05:00|||||||||4
1629893120000|2021-08-25 12:05:20|2051|2049|2050|2048|2051|2050|2050|2048|1175
1629893130000|2021-08-25 12:05:30|2049|2049|2051|2049|2051|2050|2049|2048|546
1629893150000|2021-08-25 12:05:50|||||||||62
1629893190000|2021-08-25 12:06:30|2050||2050||2050||2050||2311
1629893200000|2021-08-25 12:06:40|||||||||51
1629893210000|2021-08-25 12:06:50|||||||||1
1629893220000|2021-08-25 12:07:00|||||||||49
1629893250000|2021-08-25 12:07:30|||||||||14
1629893350000|2021-08-25 12:09:10|||||||||31
1629893360000|2021-08-25 12:09:20|2051|2050|2052|2051|2052|2051|2051|2049|1283
1629893380000|2021-08-25 12:09:40|2053|2052|2053|2051|2053|2052|2053|2051|259
1629893400000|2021-08-25 12:10:00||2052||2052||2052||2052|198
1629893440000|2021-08-25 12:10:40|||||||||248
1629893490000|2021-08-25 12:11:30|||||||||4
1629893540000|2021-08-25 12:12:20|||||||||991
1629893590000|2021-08-25 12:13:10|||||||||634
1629893640000|2021-08-25 12:14:00|2052|2051|2051|2049|2052|2051|2051|2049|1290
1629893650000|2021-08-25 12:14:10|2052|2050|2052|2051|2052|2051|2052|2050|293
1629893670000|2021-08-25 12:14:30|||||||||1248
1629893700000|2021-08-25 12:15:00|||||||||11
1629893730000|2021-08-25 12:15:30|||||||||691
1629893760000|2021-08-25 12:16:00|||||||||183
1629893820000|2021-08-25 12:17:00|2053|2052|2053|2051|2053|2052|2052|2051|897
1629893850000|2021-08-25 12:17:30|||||||||300
1629893880000|2021-08-25 12:18:00|2052|2052|2053|2051|2053|2052|2052|2051|451
1629894000000|2021-08-25 12:20:00|||||||||1208
1629894030000|2021-08-25 12:20:30|||||||||100
1629894050000|2021-08-25 12:20:50|2052|2052|2053|2051|2053|2052|2052|2051|199
1629894140000|2021-08-25 12:22:20|||||||||1480
1629894240000|2021-08-25 12:24:00|2052|2050|2051|2049|2053|2050|2049|2048|3297
1629894350000|2021-08-25 12:25:50|||||||||98
1629894410000|2021-08-25 12:26:50|2052|2050|2052|2050|2052|2050|2052|2050|419
1629894420000|2021-08-25 12:27:00|2051|2049|2051|2049|2051|2049|2051|2049|538
1629894430000|2021-08-25 12:27:10|2052||2052||2052||2052||0
1629894470000|2021-08-25 12:27:50||2050||2050||2050||2050|144
1629894480000|2021-08-25 12:28:00|2053|2051|2057|2054|2057|2055|2052|2051|5076
1629894490000|2021-08-25 12:28:10||2055||2055||2055||2055|0
1629894510000|2021-08-25 12:28:30|2059|2056|2059|2057|2059|2058|2058|2056|1864
1629894540000|2021-08-25 12:29:00|||||||||800
1629894560000|2021-08-25 12:29:20|||||||||170
1629894580000|2021-08-25 12:29:40|||||||||180
1629894680000|2021-08-25 12:31:20|2058|2056|2058|2057|2058|2057|2057|2055|996
1629894730000|2021-08-25 12:32:10|2057|2056|2058|2057|2058|2057|2057|2056|605
1629894750000|2021-08-25 12:32:30|2059|2058|2059|2057|2059|2058|2059|2057|1968
1629894780000|2021-08-25 12:33:00|||||||||1159
1629894800000|2021-08-25 12:33:20|2058||2059||2059||2058||8
1629894900000|2021-08-25 12:35:00|||||||||985
1629895000000|2021-08-25 12:36:40|2058|2056|2056|2055|2059|2056|2056|2055|1243
1629895010000|2021-08-25 12:36:50|2057||2057||2057||2057||0
1629895050000|2021-08-25 12:37:30|||||||||100
1629895090000|2021-08-25 12:38:10|2058|2056|2058|2056|2058|2056|2058|2056|642
1629895100000|2021-08-25 12:38:20||2057||2057||2057||2057|0
1629895110000|2021-08-25 12:38:30|||||||||25
1629895120000|2021-08-25 12:38:40|2059||2059||2059||2059||175
1629895130000|2021-08-25 12:38:50|||||||||175
1629895140000|2021-08-25 12:39:00|||||||||29
1629895250000|2021-08-25 12:40:50|2058|2056|2059|2057|2059|2057|2057|2056|783
1629895310000|2021-08-25 12:41:50|||||||||100
1629895450000|2021-08-25 12:44:10|2058||2059||2059||2058||5
1629895460000|2021-08-25 12:44:20|2058||2059||2059||2058||0
1629895480000|2021-08-25 12:44:40||2058||2057||2058||2057|82
1629895490000|2021-08-25 12:44:50|2058|2056|2059|2057|2059|2057|2057|2056|558
1629895710000|2021-08-25 12:48:30|2058||2059||2059||2058||5
1629895790000|2021-08-25 12:49:50|||||||||235
1629895820000|2021-08-25 12:50:20|||||||||194
1629895840000|2021-08-25 12:50:40|||||||||64
1629895880000|2021-08-25 12:51:20|2058|2056|2058|2055|2059|2056|2056|2055|756
1629895930000|2021-08-25 12:52:10|2057||2057||2057||2057||0
1629896060000|2021-08-25 12:54:20|2058|2056|2058|2056|2058|2056|2058|2055|804
1629896120000|2021-08-25 12:55:20|2059|2057|2059|2057|2059|2057|2059|2057|111
1629896160000|2021-08-25 12:56:00|||||||||1
1629896280000|2021-08-25 12:58:00|||||||||47
1629896300000|2021-08-25 12:58:20|||||||||247
1629896340000|2021-08-25 12:59:00|2058||2058||2058||2058||1
1629896360000|2021-08-25 12:59:20|2059||2059||2059||2059||99
1629896380000|2021-08-25 12:59:40|2058|2056|2057|2056|2059|2057|2057|2056|855
1629896400000|2021-08-25 13:00:00|2056|2055|2057|2056|2057|2056|2056|2055|550
1629896430000|2021-08-25 13:00:30|||||||||300
1629896440000|2021-08-25 13:00:40|2056|2055|2056|2055|2056|2055|2056|2054|370
1629896480000|2021-08-25 13:01:20|||||||||3
1629896510000|2021-08-25 13:01:50|2057|2056|2056|2055|2057|2056|2056|2055|770
1629896550000|2021-08-25 13:02:30|2057||2057||2057||2056||130
1629896560000|2021-08-25 13:02:40||2056||2055||2056||2055|0
1629896630000|2021-08-25 13:03:50||2056||2055||2056||2055|125
1629896640000|2021-08-25 13:04:00|2056||2056||2056||2056||10
1629896690000|2021-08-25 13:04:50|||||||||150
1629896710000|2021-08-25 13:05:10|2055|2054|2055|2053|2055|2054|2055|2053|1325
1629896720000|2021-08-25 13:05:20||2054||2054||2054||2054|0
1629896740000|2021-08-25 13:05:40|2056|2055|2057|2055|2057|2056|2056|2055|991
1629896760000|2021-08-25 13:06:00|2056||2056||2056||2056||0
1629896770000|2021-08-25 13:06:10|2057||2057||2057||2057||399
1629896790000|2021-08-25 13:06:30|||||||||115
1629897040000|2021-08-25 13:10:40|2058|2056|2057|2056|2058|2056|2057|2056|532
1629897050000|2021-08-25 13:10:50|2058|2057|2058|2056|2058|2057|2058|2056|129
1629897080000|2021-08-25 13:11:20|||||||||503
1629897140000|2021-08-25 13:12:20|||||||||24
1629897170000|2021-08-25 13:12:50|2059|2057|2059|2057|2059|2057|2059|2057|653
1629897190000|2021-08-25 13:13:10|2058|2058|2057|2056|2058|2058|2057|2056|786
1629897210000|2021-08-25 13:13:30|2058|2057|2058|2056|2058|2057|2058|2056|302
1629897300000|2021-08-25 13:15:00|||||||||224
1629897430000|2021-08-25 13:17:10|2059|2057|2058|2056|2059|2057|2058|2056|366
1629897460000|2021-08-25 13:17:40|2057||2058||2058||2057||133
1629897470000|2021-08-25 13:17:50|||||||||300
1629897560000|2021-08-25 13:19:20|2057||2057||2058||2057||2608
1629897580000|2021-08-25 13:19:40|2058|2057|2058|2057|2058|2057|2057|2056|1840
1629897600000|2021-08-25 13:20:00|||||||||171
1629897630000|2021-08-25 13:20:30|2057|2056|2058|2057|2058|2057|2057|2056|344
1629897650000|2021-08-25 13:20:50|||||||||59
1629897680000|2021-08-25 13:21:20|||||||||115
1629897690000|2021-08-25 13:21:30|||||||||243
1629897760000|2021-08-25 13:22:40|2057|2056|2057|2055|2057|2056|2056|2055|790
1629897880000|2021-08-25 13:24:40|2058|2056|2058|2056|2058|2057|2057|2056|831
1629897890000|2021-08-25 13:24:50|||||||||5
1629897920000|2021-08-25 13:25:20|||||||||10
1629897960000|2021-08-25 13:26:00|||||||||272
1629898000000|2021-08-25 13:26:40|||||||||200
1629898100000|2021-08-25 13:28:20|2059|2057|2059|2057|2059|2058|2059|2056|566
1629898110000|2021-08-25 13:28:30|||||||||250
1629898160000|2021-08-25 13:29:20||2058||2057||2058||2057|434
1629898170000|2021-08-25 13:29:30|2058|2056|2058|2056|2058|2057|2057|2056|778
1629898180000|2021-08-25 13:29:40|||||||||198
1629898220000|2021-08-25 13:30:20|||||||||228
1629898230000|2021-08-25 13:30:30|2057|2057|2058|2057|2058|2057|2057|2056|3216
1629898240000|2021-08-25 13:30:40|2057|2056|2057|2055|2057|2056|2055|2054|3493
1629898270000|2021-08-25 13:31:10|||||||||153
1629898330000|2021-08-25 13:32:10|2056||2057||2057||2056||511
1629898380000|2021-08-25 13:33:00|2058|2056|2057|2055|2058|2057|2057|2055|2182
1629898390000|2021-08-25 13:33:10||2056||2056||2056||2056|2383
1629898400000|2021-08-25 13:33:20|||||||||219
1629898410000|2021-08-25 13:33:30|||||||||6
1629898430000|2021-08-25 13:33:50|||||||||196
1629898450000|2021-08-25 13:34:10|||||||||200
1629898480000|2021-08-25 13:34:40|2056|2055|2057|2055|2057|2056|2056|2054|1959
1629898490000|2021-08-25 13:34:50|2058|2056|2058|2056|2058|2057|2058|2055|1503
1629898500000|2021-08-25 13:35:00|||||||||489
1629898550000|2021-08-25 13:35:50|||||||||1
1629898580000|2021-08-25 13:36:20|2057||2058||2058||2057||400
1629898610000|2021-08-25 13:36:50|||||||||697
1629898620000|2021-08-25 13:37:00|2057||2058||2058||2057||0
1629898630000|2021-08-25 13:37:10|||||||||472
1629898660000|2021-08-25 13:37:40|2057|2055|2055|2054|2058|2055|2055|2054|1554
1629898670000|2021-08-25 13:37:50|2054|2053|2056|2055|2056|2055|2054|2053|1413
1629898680000|2021-08-25 13:38:00|||||||||195
1629898690000|2021-08-25 13:38:10||2054||2054||2055||2054|398
1629898710000|2021-08-25 13:38:30|||||||||197
1629898750000|2021-08-25 13:39:10|2055|2053|2053|2051|2056|2053|2052|2051|2703
1629898800000|2021-08-25 13:40:00|2054|2052|2054|2052|2054|2052|2054|2052|1106
1629898850000|2021-08-25 13:40:50|||||||||189
1629898860000|2021-08-25 13:41:00||2053||2053||2053||2052|487
1629898870000|2021-08-25 13:41:10|||||||||33
1629898880000|2021-08-25 13:41:20|2055|2054|2055|2054|2055|2054|2055|2054|745
1629898890000|2021-08-25 13:41:30|||||||||99
1629898910000|2021-08-25 13:41:50|||||||||147
1629898970000|2021-08-25 13:42:50|||||||||15584
1629898980000|2021-08-25 13:43:00|2056|2055|2056|2054|2056|2055|2055|2054|2761
1629899000000|2021-08-25 13:43:20||2055||2055||2055||2054|2055
1629899010000|2021-08-25 13:43:30|||||||||100
1629899020000|2021-08-25 13:43:40|||||||||197
1629899030000|2021-08-25 13:43:50|2057|2056|2057|2055|2057|2056|2056|2055|350
1629899070000|2021-08-25 13:44:30|||||||||300
1629899090000|2021-08-25 13:44:50|2058|2056|2058|2056|2058|2057|2057|2055|4124
1629899100000|2021-08-25 13:45:00|||||||||1484
1629899110000|2021-08-25 13:45:10||2057||2056||2057||2056|217
1629899120000|2021-08-25 13:45:20|2057|2055|2056|2055|2057|2056|2056|2054|2577
1629899140000|2021-08-25 13:45:40|||||||||21
1629899190000|2021-08-25 13:46:30|||||||||18
1629899200000|2021-08-25 13:46:40|2057|2056|2056|2055|2057|2056|2056|2055|655
1629899210000|2021-08-25 13:46:50|||||||||66
1629899260000|2021-08-25 13:47:40|||||||||98
1629899280000|2021-08-25 13:48:00|2057||2057||2057||2057||146
1629899300000|2021-08-25 13:48:20||2056||2056||2056||2056|91
1629899310000|2021-08-25 13:48:30|2058|2057|2058|2057|2058|2057|2058|2057|723
1629899320000|2021-08-25 13:48:40|2059||2058||2059||2058||661
1629899330000|2021-08-25 13:48:50|2059||2058||2059||2058||666
1629899340000|2021-08-25 13:49:00|2059|2056|2058|2057|2059|2057|2057|2056|3101
1629899350000|2021-08-25 13:49:10|2059|2058|2058|2057|2059|2058|2058|2057|3689
1629899400000|2021-08-25 13:50:00|2057|2056|2058|2056|2058|2057|2057|2056|3128
1629899460000|2021-08-25 13:51:00|||||||||228
1629899520000|2021-08-25 13:52:00|||||||||277
1629899530000|2021-08-25 13:52:10|||||||||24
1629899580000|2021-08-25 13:53:00|2059|2057|2058|2057|2059|2058|2058|2057|3457
1629899590000|2021-08-25 13:53:10|2059|2058|2058|2057|2059|2058|2058|2057|6281
1629899600000|2021-08-25 13:53:20|2059|2058|2058|2057|2059|2058|2058|2057|1768
1629899610000|2021-08-25 13:53:30|2059|2058|2062|2061|2062|2061|2058|2057|34022
1629899620000|2021-08-25 13:53:40|2063|2062|2061|2060|2063|2062|2060|2058|6008
1629899630000|2021-08-25 13:53:50|2062|2061|2061|2060|2063|2061|2061|2060|2729
1629899640000|2021-08-25 13:54:00|2062||2062||2062||2062||56
1629899670000|2021-08-25 13:54:30||2061||2061||2061||2061|808
1629899680000|2021-08-25 13:54:40|2061|2060|2062|2060|2062|2060|2061|2060|2962
1629899720000|2021-08-25 13:55:20|||||||||766
1629899730000|2021-08-25 13:55:30|2061|2059|2058|2057|2062|2059|2057|2056|3444
1629899740000|2021-08-25 13:55:40||2056||2056||2056||2056|69
1629899750000|2021-08-25 13:55:50|2057|2055|2057|2055|2057|2055|2056|2055|230
1629899760000|2021-08-25 13:56:00|2056|2054|2056|2054|2056|2055|2055|2054|412
1629899780000|2021-08-25 13:56:20|2055|2053|2055|2053|2055|2053|2055|2053|41
1629899790000|2021-08-25 13:56:30|2054||2055||2055||2054||219
1629899830000|2021-08-25 13:57:10|||||||||79
1629899860000|2021-08-25 13:57:40|2054|2052|2051|2049|2055|2052|2051|2049|1772
1629899870000|2021-08-25 13:57:50|||||||||201
1629899890000|2021-08-25 13:58:10|2050|2048|2049|2047|2050|2048|2049|2047|498
1629899910000|2021-08-25 13:58:30|2048||2049||2049||2048||88
1629899930000|2021-08-25 13:58:50|2048|2046|2047|2045|2049|2046|2047|2044|300
1629899940000|2021-08-25 13:59:00|2048|2046|2048|2046|2048|2046|2048|2046|126
1629899950000|2021-08-25 13:59:10||2045||2046||2046||2045|0
1629899960000|2021-08-25 13:59:20|2049|2047|2049|2047|2049|2047|2049|2047|809
1629899970000|2021-08-25 13:59:30|2048|2046|2046|2044|2048|2046|2046|2044|632
1629899980000|2021-08-25 13:59:40|2045||2045||2045||2045||0
1629899990000|2021-08-25 13:59:50|2046||2046||2046||2046||200
1629900000000|2021-08-25 14:00:00|||||||||1513
1629900010000|2021-08-25 14:00:10|||||||||242
1629900030000|2021-08-25 14:00:30|2045||2046||2046||2045||846
1629900080000|2021-08-25 14:01:20|||||||||200
1629900090000|2021-08-25 14:01:30|||||||||510
1629900110000|2021-08-25 14:01:50|||||||||146
1629900130000|2021-08-25 14:02:10||2045||2045||2045||2044|318
1629900140000|2021-08-25 14:02:20|||||||||1099
1629900170000|2021-08-25 14:02:50|||||||||1404
1629900220000|2021-08-25 14:03:40|2045|2044|2045|2043|2045|2044|2045|2043|1078
1629900250000|2021-08-25 14:04:10|||||||||2
1629900290000|2021-08-25 14:04:50|2046|2044|2046|2044|2046|2044|2045|2043|176
1629900320000|2021-08-25 14:05:20|2047|2045|2049|2047|2049|2047|2047|2044|3885
1629900330000|2021-08-25 14:05:30|2048||2049||2049||2048||0
1629900350000|2021-08-25 14:05:50|2048|2046|2048|2046|2048|2047|2047|2046|579
1629900380000|2021-08-25 14:06:20|||||||||22
1629900390000|2021-08-25 14:06:30|2047||2048||2048||2047||116
1629900410000|2021-08-25 14:06:50|2047||2047||2047||2047||0
1629900420000|2021-08-25 14:07:00|2046|2045|2046|2044|2046|2045|2046|2044|663
1629900430000|2021-08-25 14:07:10|2045|2045|2047|2044|2047|2045|2045|2044|3174
1629900470000|2021-08-25 14:07:50|||||||||1
1629900480000|2021-08-25 14:08:00|2046||2046||2046||2046||9953
1629900500000|2021-08-25 14:08:20|2047|2045|2049|2047|2049|2048|2047|2044|3751
1629900520000|2021-08-25 14:08:40|2048||2049||2049||2048||3495
1629900530000|2021-08-25 14:08:50|2050|2048|2049|2047|2050|2049|2048|2047|2261
1629900580000|2021-08-25 14:09:40|||||||||262
1629900610000|2021-08-25 14:10:10|||||||||1354
1629900650000|2021-08-25 14:10:50|2050|2048|2050|2048|2050|2048|2050|2048|521
1629900680000|2021-08-25 14:11:20|||||||||78
1629900710000|2021-08-25 14:11:50|2049|2047|2049|2047|2049|2047|2048|2046|3213
1629900720000|2021-08-25 14:12:00|2050||2050||2050||2050||0
1629900750000|2021-08-25 14:12:30|2049||2049||2049||2049||0
1629900760000|2021-08-25 14:12:40|||||||||47
1629900830000|2021-08-25 14:13:50|2050|2048|2050|2049|2050|2049|2050|2048|29
1629900900000|2021-08-25 14:15:00|2049|2048|2049|2048|2050|2048|2049|2048|1274
1629900910000|2021-08-25 14:15:10||2047||2047||2047||2047|41
1629900970000|2021-08-25 14:16:10|||||||||67
1629901010000|2021-08-25 14:16:50||2048||2048||2048||2047|0
1629901030000|2021-08-25 14:17:10|||||||||1
1629901050000|2021-08-25 14:17:30|||||||||624
1629901060000|2021-08-25 14:17:40|||||||||2714
1629901070000|2021-08-25 14:17:50|2050|2047|2046|2044|2050|2048|2046|2044|1285
1629901090000|2021-08-25 14:18:10|2045||2046||2046||2045||257
1629901100000|2021-08-25 14:18:20|||||||||1202
1629901140000|2021-08-25 14:19:00|||||||||130
1629901180000|2021-08-25 14:19:40|2047|2045|2047|2046|2048|2046|2046|2044|4242
1629901220000|2021-08-25 14:20:20|||||||||383
1629901230000|2021-08-25 14:20:30|2048|2047|2051|2049|2051|2049|2048|2047|969
1629901270000|2021-08-25 14:21:10|2050||2050||2050||2050||985
1629901300000|2021-08-25 14:21:40|2051||2051||2051||2051||154
1629901320000|2021-08-25 14:22:00|||||||||122
1629901370000|2021-08-25 14:22:50|2053|2050|2053|2052|2055|2053|2052|2050|12669
1629901380000|2021-08-25 14:23:00|2054|2053|2054|2052|2056|2055|2054|2052|1685
1629901400000|2021-08-25 14:23:20|2053||2053||2054||2053||399
1629901410000|2021-08-25 14:23:30|2052|2051|2052|2050|2052|2051|2052|2050|1395
1629901420000|2021-08-25 14:23:40|||||||||97
1629901440000|2021-08-25 14:24:00|||||||||69
1629901460000|2021-08-25 14:24:20|2051|2049|2051|2050|2051|2050|2051|2049|183
1629901530000|2021-08-25 14:25:30|2050|2049|2052|2050|2052|2050|2050|2049|2232
1629901540000|2021-08-25 14:25:40|||||||||122
1629901560000|2021-08-25 14:26:00|2053|2051|2053|2051|2053|2051|2053|2050|387
1629901570000|2021-08-25 14:26:10|2052||2052||2052||2052||0
1629901580000|2021-08-25 14:26:20|2053||2054||2054||2053||188
1629901620000|2021-08-25 14:27:00|||||||||122
1629901630000|2021-08-25 14:27:10|2053||2053||2053||2053||0
1629901720000|2021-08-25 14:28:40|||||||||72
1629901740000|2021-08-25 14:29:00|2052|2052|2055|2053|2056|2054|2052|2051|4999
1629901760000|2021-08-25 14:29:20|||||||||8
1629901770000|2021-08-25 14:29:30|2056|2054|2056|2054|2056|2054|2056|2054|535
1629901830000|2021-08-25 14:30:30|||||||||48
1629901850000|2021-08-25 14:30:50|2055|2053|2053|2051|2056|2053|2053|2051|2729
1629901900000|2021-08-25 14:31:40|2052|2050|2051|2049|2053|2051|2051|2049|1813
1629901920000|2021-08-25 14:32:00|||||||||122
1629901950000|2021-08-25 14:32:30|2050|2048|2050|2049|2050|2049|2050|2048|528
1629901980000|2021-08-25 14:33:00|2051|2050|2051|2050|2051|2050|2051|2050|199
1629901990000|2021-08-25 14:33:10||2049||2050||2050||2049|181
1629902000000|2021-08-25 14:33:20|2050|2049|2050|2048|2050|2049|2050|2048|512
1629902020000|2021-08-25 14:33:40|2051|2049|2052|2051|2052|2051|2051|2049|1323
1629902030000|2021-08-25 14:33:50|2051|2050|2052|2050|2052|2050|2051|2050|341
1629902040000|2021-08-25 14:34:00|||||||||305
1629902060000|2021-08-25 14:34:20|2051|2049|2050|2049|2051|2049|2050|2048|421
1629902070000|2021-08-25 14:34:30||2048||2048||2049||2048|1830
1629902130000|2021-08-25 14:35:30|||||||||210
1629902140000|2021-08-25 14:35:40|2049||2050||2050||2049||510
1629902160000|2021-08-25 14:36:00|2051|2049|2051|2049|2051|2049|2051|2049|755
1629902170000|2021-08-25 14:36:10|2050||2050||2050||2050||50
1629902180000|2021-08-25 14:36:20|2051||2051||2051||2051||31
1629902220000|2021-08-25 14:37:00|||||||||244
1629902230000|2021-08-25 14:37:10|2052||2051||2052||2051||120
1629902260000|2021-08-25 14:37:40||2050||2050||2050||2050|500
1629902270000|2021-08-25 14:37:50||2049||2050||2050||2049|338
1629902290000|2021-08-25 14:38:10|||||||||118
1629902300000|2021-08-25 14:38:20|||||||||1555
1629902340000|2021-08-25 14:39:00|2052||2052||2052||2052||46
1629902360000|2021-08-25 14:39:20|||||||||264
1629902390000|2021-08-25 14:39:50||2051||2051||2051||2051|0
1629902400000|2021-08-25 14:40:00||2050||2050||2050||2050|887
1629902420000|2021-08-25 14:40:20||2051||2050||2051||2050|463
1629902500000|2021-08-25 14:41:40||2051||2051||2051||2050|1377
1629902510000|2021-08-25 14:41:50|2053|2052|2053|2051|2053|2052|2053|2051|1620
1629902520000|2021-08-25 14:42:00|2054|2052|2053|2052|2054|2052|2053|2052|0
1629902530000|2021-08-25 14:42:10|||||||||67
1629902540000|2021-08-25 14:42:20|||||||||2195
1629902550000|2021-08-25 14:42:30|||||||||53
1629902560000|2021-08-25 14:42:40|2054|2053|2054|2053|2054|2053|2054|2052|207
1629902570000|2021-08-25 14:42:50|2055||2054||2055||2054||572
1629902580000|2021-08-25 14:43:00|||||||||25
1629902590000|2021-08-25 14:43:10|2053|2052|2054|2052|2054|2053|2053|2052|1660
1629902600000|2021-08-25 14:43:20|||||||||166
1629902640000|2021-08-25 14:44:00|2055|2053|2055|2053|2055|2053|2055|2053|1954
1629902660000|2021-08-25 14:44:20|||||||||100
1629902670000|2021-08-25 14:44:30|2056|2054|2056|2054|2056|2055|2056|2054|2221
1629902680000|2021-08-25 14:44:40||2055||2055||2055||2054|356
1629902690000|2021-08-25 14:44:50|||||||||64
1629902700000|2021-08-25 14:45:00|2057|2056|2058|2056|2058|2056|2057|2056|310
1629902800000|2021-08-25 14:46:40|||||||||98
1629902820000|2021-08-25 14:47:00|||||||||68
1629902870000|2021-08-25 14:47:50|2057|2055|2056|2054|2058|2055|2055|2053|4325
1629902880000|2021-08-25 14:48:00|||||||||99
1629902940000|2021-08-25 14:49:00|||||||||218
1629902960000|2021-08-25 14:49:20|||||||||125
1629903020000|2021-08-25 14:50:20|||||||||100
1629903030000|2021-08-25 14:50:30|||||||||53
1629903040000|2021-08-25 14:50:40|2055|2053|2054|2053|2055|2054|2054|2053|2161
1629903060000|2021-08-25 14:51:00||2052||2053||2053||2052|946
1629903070000|2021-08-25 14:51:10|||||||||456
1629903100000|2021-08-25 14:51:40|2053|2052|2053|2052|2054|2052|2053|2052|1155
1629903110000|2021-08-25 14:51:50|2054||2054||2054||2054||4
1629903120000|2021-08-25 14:52:00||2053||2052||2053||2052|80
1629903170000|2021-08-25 14:52:50|||||||||86
1629903180000|2021-08-25 14:53:00|2053|2053|2053|2052|2054|2053|2053|2052|428
1629903200000|2021-08-25 14:53:20|2054||2054||2054||2054||50
1629903240000|2021-08-25 14:54:00|2055|2053|2054|2053|2055|2053|2054|2053|882
1629903250000|2021-08-25 14:54:10|||||||||82
1629903260000|2021-08-25 14:54:20|2053|2052|2054|2053|2054|2053|2053|2052|83
1629903270000|2021-08-25 14:54:30|||||||||315
1629903280000|2021-08-25 14:54:40||2052||2053||2053||2052|602
1629903330000|2021-08-25 14:55:30|2055|2054|2055|2054|2055|2054|2054|2053|1397
1629903360000|2021-08-25 14:56:00|2054|2053|2055|2054|2055|2054|2054|2053|3494
1629903370000|2021-08-25 14:56:10|||||||||80
1629903390000|2021-08-25 14:56:30|2054|2053|2055|2054|2055|2054|2054|2053|867
1629903400000|2021-08-25 14:56:40||2053||2054||2054||2053|169
1629903410000|2021-08-25 14:56:50||2053||2053||2053||2053|57
1629903460000|2021-08-25 14:57:40|||||||||1461
1629903470000|2021-08-25 14:57:50|||||||||147
1629903500000|2021-08-25 14:58:20|||||||||122
1629903530000|2021-08-25 14:58:50|||||||||318
1629903570000|2021-08-25 14:59:30|||||||||50
1629903590000|2021-08-25 14:59:50|||||||||68
1629903670000|2021-08-25 15:01:10|2056|2054|2057|2056|2057|2056|2056|2054|2417
1629903680000|2021-08-25 15:01:20|2056|2055|2057|2055|2057|2056|2056|2055|3742
1629903750000|2021-08-25 15:02:30||2056||2056||2056||2056|797
1629903760000|2021-08-25 15:02:40|2056|2055|2056|2054|2056|2055|2055|2054|2413
1629903820000|2021-08-25 15:03:40|||||||||100
1629903870000|2021-08-25 15:04:30|||||||||317
1629903900000|2021-08-25 15:05:00|2057|2055|2057|2055|2057|2056|2056|2055|2066
1629903940000|2021-08-25 15:05:40|||||||||83
1629903950000|2021-08-25 15:05:50|2056|2056|2056|2055|2057|2056|2056|2055|1713
1629903960000|2021-08-25 15:06:00|||||||||433
1629903980000|2021-08-25 15:06:20|2057|2056|2057|2056|2057|2056|2057|2056|356
1629903990000|2021-08-25 15:06:30|||||||||100
1629904020000|2021-08-25 15:07:00|||||||||98
1629904040000|2021-08-25 15:07:20|2058|2057|2057|2056|2058|2057|2057|2056|1169
1629904060000|2021-08-25 15:07:40|2056|2055|2056|2055|2057|2056|2056|2055|4944
1629904070000|2021-08-25 15:07:50|||||||||287
1629904120000|2021-08-25 15:08:40|2055|2054|2055|2054|2056|2055|2055|2054|1199
1629904150000|2021-08-25 15:09:10|||||||||85
1629904160000|2021-08-25 15:09:20|2054|2053|2055|2054|2055|2054|2054|2053|3408
1629904170000|2021-08-25 15:09:30|2056|2055|2055|2053|2056|2055|2054|2052|2962
1629904180000|2021-08-25 15:09:40|||||||||44
1629904190000|2021-08-25 15:09:50|||||||||60
1629904220000|2021-08-25 15:10:20|||||||||70
1629904240000|2021-08-25 15:10:40|||||||||1430
1629904270000|2021-08-25 15:11:10|||||||||62
1629904310000|2021-08-25 15:11:50|2056|2054|2056|2055|2056|2055|2056|2054|760
1629904320000|2021-08-25 15:12:00|||||||||56
1629904330000|2021-08-25 15:12:10|2055|2054|2057|2056|2057|2056|2055|2054|2585
1629904340000|2021-08-25 15:12:20||2055||2055||2056||2055|315
1629904360000|2021-08-25 15:12:40|||||||||66
1629904400000|2021-08-25 15:13:20|2056|2056|2057|2055|2057|2056|2056|2055|1082
1629904410000|2021-08-25 15:13:30|||||||||400
1629904450000|2021-08-25 15:14:10|||||||||124
1629904470000|2021-08-25 15:14:30|||||||||27
1629904480000|2021-08-25 15:14:40|2056|2056|2058|2056|2058|2056|2056|2056|1887
1629904490000|2021-08-25 15:14:50|2057||2058||2058||2057||123
1629904500000|2021-08-25 15:15:00|||||||||35843
1629904550000|2021-08-25 15:15:50|2059|2057|2058|2057|2059|2058|2058|2056|2305
1629904590000|2021-08-25 15:16:30|2059||2059||2059||2059||2696
1629904600000|2021-08-25 15:16:40|||||||||3423
1629904630000|2021-08-25 15:17:10|||||||||219
1629904670000|2021-08-25 15:17:50|2058|2056|2057|2056|2058|2056|2057|2055|1356
1629904730000|2021-08-25 15:18:50|2058|2057|2058|2057|2058|2057|2058|2056|436
1629904740000|2021-08-25 15:19:00|2057|2056|2057|2055|2057|2057|2057|2055|1209
1629904810000|2021-08-25 15:20:10|2056|2054|2055|2054|2056|2054|2055|2053|2848
1629904830000|2021-08-25 15:20:30|2054|2053|2054|2053|2055|2054|2054|2053|1840
1629904840000|2021-08-25 15:20:40|2055|2054|2056|2055|2056|2055|2055|2054|2865
1629904890000|2021-08-25 15:21:30|2055|2054|2056|2055|2056|2055|2055|2054|874
1629904900000|2021-08-25 15:21:40|||||||||20
1629904910000|2021-08-25 15:21:50|2057|2056|2057|2056|2057|2056|2057|2055|708
1629904920000|2021-08-25 15:22:00|2056|2055|2057|2055|2057|2056|2055|2054|4647
1629904960000|2021-08-25 15:22:40|||||||||128
1629905000000|2021-08-25 15:23:20|||||||||5
1629905020000|2021-08-25 15:23:40|2058|2056|2058|2057|2058|2057|2058|2055|1700
1629905040000|2021-08-25 15:24:00|2057|2056|2058|2056|2058|2057|2057|2056|2787
1629905050000|2021-08-25 15:24:10|||||||||98
1629905060000|2021-08-25 15:24:20|||||||||47
1629905080000|2021-08-25 15:24:40||2057||2057||2057||2056|813
1629905090000|2021-08-25 15:24:50|2057|2056|2058|2056|2058|2056|2057|2056|606
1629905110000|2021-08-25 15:25:10|2057||2057||2057||2057||35
1629905140000|2021-08-25 15:25:40|||||||||613
1629905150000|2021-08-25 15:25:50|2058|2057|2056|2055|2058|2057|2056|2055|4098
1629905160000|2021-08-25 15:26:00|||||||||106
1629905170000|2021-08-25 15:26:10|||||||||10
1629905180000|2021-08-25 15:26:20|2057|2056|2058|2056|2058|2056|2057|2056|824
1629905210000|2021-08-25 15:26:50||2057||2057||2057||2056|1113
1629905220000|2021-08-25 15:27:00|2057|2056|2057|2056|2058|2056|2057|2056|16093
1629905230000|2021-08-25 15:27:10|||||||||147
1629905240000|2021-08-25 15:27:20|2056|2055|2056|2055|2056|2055|2056|2054|562
1629905300000|2021-08-25 15:28:20|2055|2054|2056|2054|2056|2055|2055|2054|1268
1629905310000|2021-08-25 15:28:30|||||||||1642
1629905330000|2021-08-25 15:28:50|2055||2056||2056||2055||15717
1629905340000|2021-08-25 15:29:00|2055||2056||2056||2055||1336
1629905350000|2021-08-25 15:29:10|2057|2055|2058|2056|2058|2056|2057|2055|625
1629905370000|2021-08-25 15:29:30|2057|2055|2057|2055|2057|2055|2056|2055|840
1629905390000|2021-08-25 15:29:50|2056|2054|2056|2054|2056|2054|2056|2054|374
1629961210000|2021-08-26 07:00:10|2051|2038|2049|2038|2052|2038|2049|2038|0
1629961220000|2021-08-26 07:00:20|2048|2040|2048|2041|2049|2041|2048|2040|136
1629961230000|2021-08-26 07:00:30|2047||2047||2047||2047||97
1629961240000|2021-08-26 07:00:40|2046|2039|2036|2031|2046|2039|2035|2029|2590
1629961250000|2021-08-26 07:00:50|2037|2032|2045|2040|2047|2041|2037|2032|2887
1629961260000|2021-08-26 07:01:00|2046|2041|2047|2043|2047|2045|2046|2041|1458
1629961270000|2021-08-26 07:01:10|2046|2042|2039|2034|2046|2043|2039|2033|1247
1629961280000|2021-08-26 07:01:20||2036||2036||2036||2036|217
1629961290000|2021-08-26 07:01:30|2036|2035|2040|2036|2041|2037|2036|2035|882
1629961310000|2021-08-26 07:01:50|2041|2037|2046|2041|2046|2041|2040|2037|798
1629961320000|2021-08-26 07:02:00|2047|2039|2045|2039|2047|2039|2042|2036|383
1629961330000|2021-08-26 07:02:10|2046|2040|2047|2043|2047|2043|2043|2040|162
1629961350000|2021-08-26 07:02:30|2045|2044|2043|2037|2045|2045|2043|2037|746
1629961360000|2021-08-26 07:02:40|2042|2038|2042|2038|2042|2038|2042|2038|0
1629961380000|2021-08-26 07:03:00|||||||||4
1629961390000|2021-08-26 07:03:10|||||||||58
1629961420000|2021-08-26 07:03:40|||||||||260
1629961450000|2021-08-26 07:04:10|||||||||66
1629961480000|2021-08-26 07:04:40|2041||2041||2041||2041||2
1629961550000|2021-08-26 07:05:50|||||||||500
1629961600000|2021-08-26 07:06:40|2040|2036|2038|2034|2040|2038|2038|2034|136
1629961610000|2021-08-26 07:06:50||2035||2035||2035||2035|0
1629961640000|2021-08-26 07:07:20|2039|2036|2041|2038|2041|2038|2038|2035|430
1629961680000|2021-08-26 07:08:00|2040|2036|2040|2035|2040|2036|2039|2035|11
1629961700000|2021-08-26 07:08:20|2041|2036|2040|2037|2041|2037|2040|2036|0
1629961710000|2021-08-26 07:08:30|||||||||100
1629961740000|2021-08-26 07:09:00|2039|2038|2037|2035|2039|2038|2037|2035|880
1629961760000|2021-08-26 07:09:20|||||||||70
1629961770000|2021-08-26 07:09:30|||||||||5
1629961780000|2021-08-26 07:09:40|||||||||1
1629961820000|2021-08-26 07:10:20|2036|2034|2036|2032|2036|2034|2035|2032|116
1629961830000|2021-08-26 07:10:30||2033||2034||2034||2033|214
1629961840000|2021-08-26 07:10:40|2037|2035|2038|2036|2038|2036|2037|2035|223
1629961860000|2021-08-26 07:11:00|||||||||325
1629961890000|2021-08-26 07:11:30|2037|2035|2032|2030|2037|2035|2031|2027|3822
1629961900000|2021-08-26 07:11:40|2033|2032|2033|2030|2036|2035|2033|2030|2797
1629961910000|2021-08-26 07:11:50|||||||||96
1629961920000|2021-08-26 07:12:00|2034|2031|2035|2032|2035|2032|2033|2031|561
1629961940000|2021-08-26 07:12:20|||||||||91
1629961970000|2021-08-26 07:12:50|2036|2033|2037|2034|2037|2035|2036|2033|441
1629962090000|2021-08-26 07:14:50|2036||2036||2036||2036||3
1629962100000|2021-08-26 07:15:00|2037|2035|2038|2036|2038|2036|2037|2035|1061
1629962130000|2021-08-26 07:15:30|2039|2037|2039|2036|2039|2037|2038|2036|356
1629962200000|2021-08-26 07:16:40|2038||2039||2039||2038||0
1629962220000|2021-08-26 07:17:00||2037||2037||2037||2037|5
1629962240000|2021-08-26 07:17:20|2038|2036|2037|2034|2039|2036|2036|2033|1019
1629962250000|2021-08-26 07:17:30|2035|2035|2037|2034|2037|2035|2035|2034|53
1629962260000|2021-08-26 07:17:40||2035||2035||2035||2034|125
1629962270000|2021-08-26 07:17:50||2034||2035||2035||2034|3
1629962320000|2021-08-26 07:18:40|2038|2036|2039|2036|2040|2038|2038|2035|427
1629962330000|2021-08-26 07:18:50||2037||2038||2038||2037|0
1629962340000|2021-08-26 07:19:00|2040|2039|2039|2037|2041|2039|2038|2037|688
1629962430000|2021-08-26 07:20:30|2040|2038|2042|2040|2042|2040|2040|2038|7931
1629962470000|2021-08-26 07:21:10|2041|2039|2040|2038|2041|2039|2039|2038|59
1629962560000|2021-08-26 07:22:40|2041|2039|2041|2039|2041|2039|2041|2039|6
1629962570000|2021-08-26 07:22:50|2042|2040|2045|2042|2045|2042|2041|2040|1150
1629962580000|2021-08-26 07:23:00|2044|2043|2046|2043|2046|2044|2044|2042|1191
1629962640000|2021-08-26 07:24:00||2044||2044||2044||2044|0
1629962650000|2021-08-26 07:24:10|2047|2045|2050|2048|2051|2048|2047|2045|1348
1629962700000|2021-08-26 07:25:00|||||||||936
1629962710000|2021-08-26 07:25:10|2051|2049|2052|2051|2052|2051|2051|2048|408
1629962720000|2021-08-26 07:25:20|2053||2053||2053||2053||1
1629962750000|2021-08-26 07:25:50|2054|2052|2055|2053|2055|2054|2054|2052|564
1629962760000|2021-08-26 07:26:00|2056|2054|2057|2055|2057|2055|2056|2053|588
1629962770000|2021-08-26 07:26:10|||||||||25
1629962790000|2021-08-26 07:26:30|||||||||25
1629962800000|2021-08-26 07:26:40|||||||||67
1629962810000|2021-08-26 07:26:50|2058|2056|2059|2057|2059|2057|2058|2056|0
1629962820000|2021-08-26 07:27:00|2058|2056|2058|2056|2058|2056|2058|2056|257
1629962840000|2021-08-26 07:27:20|2057|2055|2058|2056|2058|2056|2056|2054|1931
1629962860000|2021-08-26 07:27:40|2057|2055|2058|2056|2058|2056|2057|2055|550
1629962920000|2021-08-26 07:28:40|||||||||155
1629962940000|2021-08-26 07:29:00|2057|2057|2058|2056|2058|2057|2057|2056|330
1629962960000|2021-08-26 07:29:20|||||||||29
1629962980000|2021-08-26 07:29:40|2060|2057|2060|2057|2060|2057|2060|2057|1
1629962990000|2021-08-26 07:29:50|||||||||1
1629963000000|2021-08-26 07:30:00|||||||||357
1629963010000|2021-08-26 07:30:10|2061|2058|2062|2059|2062|2059|2061|2058|360
1629963020000|2021-08-26 07:30:20|||||||||4
1629963050000|2021-08-26 07:30:50|2061|2058|2059|2057|2061|2058|2059|2057|368
1629963100000|2021-08-26 07:31:40|2060||2059||2060||2059||0
1629963110000|2021-08-26 07:31:50|2060||2059||2060||2059||0
1629963240000|2021-08-26 07:34:00|2060|2058|2059|2058|2061|2059|2059|2057|760
1629963250000|2021-08-26 07:34:10|2060||2061||2061||2060||171
1629963260000|2021-08-26 07:34:20|2062|2059|2063|2061|2066|2063|2061|2059|6876
1629963270000|2021-08-26 07:34:30|2062||2062||2062||2062||66
1629963300000|2021-08-26 07:35:00|2061|2060|2059|2057|2061|2060|2058|2057|300
1629963310000|2021-08-26 07:35:10|2058||2058||2058||2058||0
1629963320000|2021-08-26 07:35:20|2059||2059||2059||2059||0
1629963340000|2021-08-26 07:35:40|2058|2056|2058|2056|2058|2056|2058|2056|457
1629963360000|2021-08-26 07:36:00|2059|2057|2061|2059|2061|2059|2059|2056|932
1629963370000|2021-08-26 07:36:10|||||||||80
1629963380000|2021-08-26 07:36:20|2062|2060|2065|2062|2065|2063|2062|2059|929
1629963390000|2021-08-26 07:36:30|2064|2063|2063|2061|2064|2063|2063|2061|617
1629963430000|2021-08-26 07:37:10|2062|2062|2063|2062|2063|2062|2062|2061|491
1629963440000|2021-08-26 07:37:20|2064|2063|2065|2062|2065|2063|2064|2062|104
1629963450000|2021-08-26 07:37:30|2064||2064||2064||2064||0
1629963570000|2021-08-26 07:39:30|||||||||9
1629963600000|2021-08-26 07:40:00|2063||2064||2064||2063||106
1629963620000|2021-08-26 07:40:20|2065|2063|2066|2064|2066|2064|2065|2063|92
1629963640000|2021-08-26 07:40:40|2065||2066||2066||2065||0
1629963650000|2021-08-26 07:40:50|2065|2063|2064|2063|2065|2063|2064|2062|176
1629963660000|2021-08-26 07:41:00|2065||2065||2065||2065||262
1629963670000|2021-08-26 07:41:10|2064||2064||2064||2064||144
1629963700000|2021-08-26 07:41:40|2063|2062|2063|2060|2063|2062|2062|2060|1163
1629963790000|2021-08-26 07:43:10|2064|2061|2065|2063|2065|2063|2063|2061|733
1629963800000|2021-08-26 07:43:20|2064|2062|2066|2064|2066|2064|2064|2062|904
1629963810000|2021-08-26 07:43:30|2065|2063|2065|2063|2066|2063|2064|2062|186
1629963840000|2021-08-26 07:44:00|2064|2062|2065|2062|2065|2062|2063|2060|59
1629963850000|2021-08-26 07:44:10||2063||2063||2063||2063|0
1629963860000|2021-08-26 07:44:20|2066|2064|2069|2066|2071|2069|2066|2063|5139
1629963870000|2021-08-26 07:44:30||2067||2067||2067||2067|0
1629963900000|2021-08-26 07:45:00||2068||2067||2068||2067|125
1629963920000|2021-08-26 07:45:20|2068||2069||2069||2068||0
1629964010000|2021-08-26 07:46:50|||||||||200
1629964160000|2021-08-26 07:49:20|||||||||2
1629964180000|2021-08-26 07:49:40|2070|2068|2075|2073|2075|2073|2070|2068|920
1629964190000|2021-08-26 07:49:50|2074|2072|2075|2072|2075|2073|2073|2072|1851
1629964200000|2021-08-26 07:50:00||2073||2073||2073||2073|1358
1629964210000|2021-08-26 07:50:10|2076|2074|2076|2075|2077|2075|2075|2074|7381
1629964220000|2021-08-26 07:50:20|2077|2074|2076|2074|2078|2076|2076|2074|3744
1629964260000|2021-08-26 07:51:00|2075|2073|2074|2072|2076|2073|2074|2072|717
1629964270000|2021-08-26 07:51:10|2075|2073|2075|2073|2075|2073|2075|2073|132
1629964300000|2021-08-26 07:51:40|||||||||482
1629964400000|2021-08-26 07:53:20|||||||||24
1629964460000|2021-08-26 07:54:20|2076|2074|2080|2078|2080|2079|2076|2073|6045
1629964480000|2021-08-26 07:54:40|2081|2079|2083|2080|2084|2082|2081|2079|936
1629964490000|2021-08-26 07:54:50|||||||||201
1629964500000|2021-08-26 07:55:00|2082|2082|2085|2082|2085|2082|2082|2080|1018
1629964520000|2021-08-26 07:55:20|||||||||2
1629964560000|2021-08-26 07:56:00|2084|2083|2082|2080|2085|2083|2082|2080|641
1629964570000|2021-08-26 07:56:10|2081|2079|2082|2081|2082|2081|2080|2078|256
1629964590000|2021-08-26 07:56:30|2083||2083||2083||2083||509
1629964620000|2021-08-26 07:57:00|2082|2080|2081|2079|2082|2080|2081|2079|703
1629964640000|2021-08-26 07:57:20|2080|2078|2080|2078|2080|2078|2080|2078|202
1629964680000|2021-08-26 07:58:00|2081|2079|2082|2080|2083|2081|2081|2079|240
1629964690000|2021-08-26 07:58:10|2083|2081|2083|2081|2083|2081|2083|2081|0
1629964700000|2021-08-26 07:58:20|2082|2080|2082|2080|2082|2080|2082|2080|1764
1629964720000|2021-08-26 07:58:40|2083||2083||2083||2083||0
1629964760000|2021-08-26 07:59:20|2082|2079|2080|2078|2082|2079|2080|2078|852
1629964810000|2021-08-26 08:00:10|||||||||9
1629964830000|2021-08-26 08:00:30|||||||||23
1629964860000|2021-08-26 08:01:00|2079|2077|2079|2077|2079|2077|2079|2077|269
1629964940000|2021-08-26 08:02:20|||||||||1351
1629964980000|2021-08-26 08:03:00|2078|2076|2074|2072|2078|2076|2074|2072|1064
1629965060000|2021-08-26 08:04:20||2071||2071||2071||2071|69
1629965090000|2021-08-26 08:04:50||2072||2071||2072||2071|0
1629965110000|2021-08-26 08:05:10|||||||||241
1629965180000|2021-08-26 08:06:20|||||||||54
1629965220000|2021-08-26 08:07:00||2072||2072||2072||2072|5
1629965260000|2021-08-26 08:07:40|2075|2073|2074|2073|2075|2073|2074|2073|593
1629965270000|2021-08-26 08:07:50||2072||2072||2072||2072|41
1629965280000|2021-08-26 08:08:00|2073|2071|2074|2072|2074|2072|2072|2070|1114
1629965290000|2021-08-26 08:08:10|2075|2073|2075|2073|2075|2074|2075|2073|1280
1629965310000|2021-08-26 08:08:30|||||||||57
1629965340000|2021-08-26 08:09:00|||||||||106
1629965360000|2021-08-26 08:09:20|2074|2074|2076|2073|2076|2075|2074|2073|866
1629965370000|2021-08-26 08:09:30||2074||2074||2074||2074|989
1629965410000|2021-08-26 08:10:10|2077|2075|2078|2076|2078|2076|2077|2075|485
1629965420000|2021-08-26 08:10:20|||||||||644
1629965460000|2021-08-26 08:11:00|2079|2077|2080|2077|2080|2077|2079|2077|265
1629965470000|2021-08-26 08:11:10||2078||2078||2078||2078|478
1629965490000|2021-08-26 08:11:30|2079|2077|2079|2077|2079|2077|2078|2076|1266
1629965500000|2021-08-26 08:11:40||2076||2076||2076||2076|609
1629965540000|2021-08-26 08:12:20|2080|2077|2080|2077|2080|2078|2080|2077|0
1629965600000|2021-08-26 08:13:20|||||||||73
1629965620000|2021-08-26 08:13:40|2079|2076|2079|2077|2079|2077|2078|2076|348
1629965660000|2021-08-26 08:14:20|||||||||168
1629965690000|2021-08-26 08:14:50|||||||||4
1629965740000|2021-08-26 08:15:40|||||||||25
1629965800000|2021-08-26 08:16:40|2080|2078|2080|2079|2080|2079|2080|2078|442
1629965820000|2021-08-26 08:17:00|2081||2081||2081||2081||42
1629965830000|2021-08-26 08:17:10||2080||2079||2080||2079|444
1629965850000|2021-08-26 08:17:30|2080||2081||2081||2080||542
1629965880000|2021-08-26 08:18:00|2080|2078|2080|2077|2080|2079|2078|2077|1341
1629965890000|2021-08-26 08:18:10||2078||2078||2078||2078|0
1629965900000|2021-08-26 08:18:20|2081||2081||2081||2081||0
1629965920000|2021-08-26 08:18:40|||||||||250
1629965930000|2021-08-26 08:18:50|||||||||33
1629965940000|2021-08-26 08:19:00|||||||||238
1629965950000|2021-08-26 08:19:10|2080|2079|2079|2077|2081|2079|2079|2077|250
1629965980000|2021-08-26 08:19:40|||||||||1253
1629966050000|2021-08-26 08:20:50|2080|2078|2080|2078|2081|2078|2080|2078|168
1629966060000|2021-08-26 08:21:00|2081|2079|2082|2081|2082|2081|2081|2079|1558
1629966070000|2021-08-26 08:21:10|2081|2080|2081|2079|2081|2080|2081|2079|490
1629966080000|2021-08-26 08:21:20|2082||2082||2082||2082||0
1629966100000|2021-08-26 08:21:40|2081||2081||2081||2081||10
1629966110000|2021-08-26 08:21:50|2082||2082||2082||2082||0
1629966200000|2021-08-26 08:23:20||2080||2079||2080||2079|0
1629966220000|2021-08-26 08:23:40|||||||||283
1629966230000|2021-08-26 08:23:50|||||||||65
1629966240000|2021-08-26 08:24:00|||||||||159
1629966250000|2021-08-26 08:24:10|||||||||932
1629966280000|2021-08-26 08:24:40|2081|2080|2080|2079|2081|2080|2080|2078|317
1629966290000|2021-08-26 08:24:50||2078||2078||2078||2078|302
1629966370000|2021-08-26 08:26:10|2079|2077|2080|2077|2080|2077|2078|2077|237
1629966430000|2021-08-26 08:27:10|||||||||23
1629966440000|2021-08-26 08:27:20|||||||||750
1629966450000|2021-08-26 08:27:30||2078||2078||2078||2078|0
1629966470000|2021-08-26 08:27:50|2081|2079|2080|2078|2081|2080|2080|2077|924
1629966480000|2021-08-26 08:28:00|2079|2077|2079|2077|2079|2077|2079|2077|647
1629966510000|2021-08-26 08:28:30|2078||2078||2078||2078||182
1629966530000|2021-08-26 08:28:50|||||||||101
1629966540000|2021-08-26 08:29:00|2077|2076|2076|2074|2077|2076|2076|2074|1399
1629966570000|2021-08-26 08:29:30|||||||||5
1629966580000|2021-08-26 08:29:40|||||||||100
1629966590000|2021-08-26 08:29:50|2075|2073|2075|2073|2075|2073|2075|2073|176
1629966630000|2021-08-26 08:30:30|2074|2072|2073|2072|2074|2072|2073|2072|345
1629966660000|2021-08-26 08:31:00||2071||2071||2071||2071|184
1629966690000|2021-08-26 08:31:30|||||||||178
1629966700000|2021-08-26 08:31:40|||||||||1
1629966770000|2021-08-26 08:32:50|2072|2070|2071|2069|2072|2070|2071|2068|1
1629966780000|2021-08-26 08:33:00|2070|2068|2070|2068|2070|2068|2070|2068|523
1629966790000|2021-08-26 08:33:10|2069|2067|2068|2066|2069|2067|2068|2066|0
1629966800000|2021-08-26 08:33:20|||||||||124
1629966810000|2021-08-26 08:33:30|2067|2065|2071|2069|2072|2069|2065|2064|2084
1629966820000|2021-08-26 08:33:40|2070|2068|2069|2068|2070|2068|2069|2067|467
1629966830000|2021-08-26 08:33:50|2070|2069|2072|2070|2072|2070|2070|2069|539
1629966840000|2021-08-26 08:34:00|2071|2071|2073|2070|2073|2071|2071|2070|2252
1629966880000|2021-08-26 08:34:40|||||||||142
1629966900000|2021-08-26 08:35:00||2071||2072||2072||2071|0
1629966980000|2021-08-26 08:36:20|||||||||25
1629966990000|2021-08-26 08:36:30|2074|2073|2075|2074|2076|2074|2074|2073|638
1629967000000|2021-08-26 08:36:40|||||||||656
1629967020000|2021-08-26 08:37:00|2074|2073|2075|2073|2075|2073|2074|2073|151
1629967050000|2021-08-26 08:37:30|2074|2072|2073|2072|2074|2072|2073|2072|297
1629967080000|2021-08-26 08:38:00|2074||2074||2074||2074||24
1629967130000|2021-08-26 08:38:50|2073|2071|2073|2072|2073|2072|2073|2071|384
1629967200000|2021-08-26 08:40:00|2072|2071|2074|2072|2074|2072|2072|2071|559
1629967240000|2021-08-26 08:40:40|2073|2071|2073|2071|2073|2071|2073|2071|362
1629967260000|2021-08-26 08:41:00|2074|2072|2074|2073|2074|2073|2074|2072|54
1629967290000|2021-08-26 08:41:30|2073|2072|2074|2072|2074|2072|2073|2071|732
1629967300000|2021-08-26 08:41:40|2075|2073|2076|2074|2076|2075|2075|2072|1473
1629967310000|2021-08-26 08:41:50|2077|2075|2077|2076|2077|2076|2077|2074|663
1629967320000|2021-08-26 08:42:00|2076|2074|2076|2074|2076|2075|2076|2074|838
1629967330000|2021-08-26 08:42:10||2075||2075||2075||2075|0
1629967390000|2021-08-26 08:43:10|2077|2076|2076|2075|2077|2076|2076|2075|243
1629967400000|2021-08-26 08:43:20|2077||2077||2077||2077||12
1629967410000|2021-08-26 08:43:30|2076||2077||2077||2076||41
1629967520000|2021-08-26 08:45:20|2076|2074|2076|2073|2077|2074|2075|2073|1039
1629967530000|2021-08-26 08:45:30||2074||2073||2074||2073|0
1629967560000|2021-08-26 08:46:00||2074||2073||2074||2073|0
1629967610000|2021-08-26 08:46:50||2074||2074||2074||2074|0
1629967640000|2021-08-26 08:47:20|||||||||200
1629967660000|2021-08-26 08:47:40|2075|2073|2074|2073|2075|2074|2074|2073|260
1629967670000|2021-08-26 08:47:50|2075|2074|2076|2075|2076|2075|2074|2074|275
1629967680000|2021-08-26 08:48:00|||||||||104
1629967720000|2021-08-26 08:48:40|||||||||100
1629967760000|2021-08-26 08:49:20|||||||||97
1629967770000|2021-08-26 08:49:30|2075|2074|2076|2074|2076|2074|2075|2072|577
1629967780000|2021-08-26 08:49:40|2077|2075|2077|2075|2077|2075|2077|2075|368
1629967820000|2021-08-26 08:50:20|||||||||50
1629967890000|2021-08-26 08:51:30|||||||||214
1629967920000|2021-08-26 08:52:00|||||||||115
1629967950000|2021-08-26 08:52:30|||||||||1
1629967980000|2021-08-26 08:53:00|2078|2076|2077|2075|2078|2076|2077|2075|392
1629967990000|2021-08-26 08:53:10|||||||||5
1629968090000|2021-08-26 08:54:50|||||||||185
1629968130000|2021-08-26 08:55:30|||||||||350
1629968290000|2021-08-26 08:58:10||2076||2075||2076||2075|17
1629968320000|2021-08-26 08:58:40|||||||||9
1629968330000|2021-08-26 08:58:50||2076||2076||2076||2075|19
1629968340000|2021-08-26 08:59:00||2075||2076||2076||2075|390
1629968360000|2021-08-26 08:59:20|||||||||44
1629968380000|2021-08-26 08:59:40|2076|2075|2077|2075|2077|2076|2076|2075|1261
1629968400000|2021-08-26 09:00:00|2078|2076|2079|2077|2080|2079|2078|2075|22757
1629968410000|2021-08-26 09:00:10||2078||2078||2078||2078|320
1629968420000|2021-08-26 09:00:20|||||||||269
1629968440000|2021-08-26 09:00:40|||||||||75
1629968460000|2021-08-26 09:01:00|2078|2077|2076|2075|2078|2077|2076|2075|1584
1629968470000|2021-08-26 09:01:10|||||||||1124
1629968490000|2021-08-26 09:01:30|2077|2076|2077|2076|2077|2076|2076|2075|532
1629968500000|2021-08-26 09:01:40|2076|2075|2076|2075|2076|2075|2076|2075|930
1629968510000|2021-08-26 09:01:50||2074||2074||2074||2074|19
1629968520000|2021-08-26 09:02:00|||||||||5
1629968540000|2021-08-26 09:02:20|||||||||66
1629968560000|2021-08-26 09:02:40|2075|2073|2075|2073|2075|2073|2074|2072|635
1629968570000|2021-08-26 09:02:50|||||||||42
1629968580000|2021-08-26 09:03:00|||||||||3
1629968590000|2021-08-26 09:03:10|2074||2074||2074||2074||207
1629968600000|2021-08-26 09:03:20|2073|2072|2073|2072|2073|2072|2073|2072|657
1629968640000|2021-08-26 09:04:00|||||||||2
1629968660000|2021-08-26 09:04:20|||||||||157
1629968680000|2021-08-26 09:04:40|2072|2071|2071|2069|2072|2071|2071|2068|2186
1629968690000|2021-08-26 09:04:50|||||||||143
1629968710000|2021-08-26 09:05:10|2072|2071|2073|2071|2073|2072|2072|2071|2001
1629968720000|2021-08-26 09:05:20|2074|2072|2075|2073|2075|2074|2074|2072|2091
1629968760000|2021-08-26 09:06:00|||||||||1
1629968770000|2021-08-26 09:06:10|2076|2074|2076|2073|2076|2074|2076|2073|1
1629968790000|2021-08-26 09:06:30|2075||2075||2075||2075||0
1629968810000|2021-08-26 09:06:50|2074|2074|2077|2075|2077|2075|2074|2073|1677
1629968820000|2021-08-26 09:07:00|||||||||5
1629968830000|2021-08-26 09:07:10|||||||||9
1629968850000|2021-08-26 09:07:30|||||||||121
1629968870000|2021-08-26 09:07:50|2076|2074|2076|2074|2077|2074|2075|2073|213
1629968960000|2021-08-26 09:09:20|||||||||50
1629969010000|2021-08-26 09:10:10|||||||||24
1629969020000|2021-08-26 09:10:20|||||||||300
1629969070000|2021-08-26 09:11:10|2075||2076||2076||2075||0
1629969130000|2021-08-26 09:12:10|2075||2075||2075||2075||3
1629969150000|2021-08-26 09:12:30|2076|2073|2076|2075|2076|2075|2075|2073|1097
1629969180000|2021-08-26 09:13:00|2075|2074|2075|2073|2075|2074|2075|2073|552
1629969190000|2021-08-26 09:13:10||2074||2073||2074||2073|0
1629969210000|2021-08-26 09:13:30|||||||||4
1629969290000|2021-08-26 09:14:50||2074||2074||2074||2074|8
1629969310000|2021-08-26 09:15:10|||||||||2
1629969420000|2021-08-26 09:17:00|||||||||175
1629969490000|2021-08-26 09:18:10|2076|2075|2077|2076|2077|2076|2076|2075|1575
1629969500000|2021-08-26 09:18:20|2076|2075|2076|2074|2076|2075|2075|2074|1047
1629969520000|2021-08-26 09:18:40|2077|2075|2079|2077|2079|2077|2077|2075|1684
1629969530000|2021-08-26 09:18:50|||||||||60
1629969580000|2021-08-26 09:19:40|||||||||745
1629969610000|2021-08-26 09:20:10|||||||||1
1629969640000|2021-08-26 09:20:40|2078|2076|2077|2075|2078|2076|2077|2075|537
1629969650000|2021-08-26 09:20:50|2078|2077|2079|2077|2079|2077|2078|2077|46
1629969660000|2021-08-26 09:21:00|2080|2078|2080|2078|2080|2079|2080|2077|603
1629969690000|2021-08-26 09:21:30|||||||||100
1629969730000|2021-08-26 09:22:10|||||||||5
1629969750000|2021-08-26 09:22:30|2079|2079|2081|2079|2081|2079|2079|2079|18797
1629969760000|2021-08-26 09:22:40|2082|2081|2082|2080|2082|2081|2082|2080|426
1629969770000|2021-08-26 09:22:50|2081|2081|2082|2080|2082|2081|2081|2080|347
1629969780000|2021-08-26 09:23:00|2083|2081|2083|2082|2084|2082|2083|2081|2657
1629969790000|2021-08-26 09:23:10|||||||||128
1629969810000|2021-08-26 09:23:30|2082|2081|2082|2080|2082|2082|2082|2080|1403
1629969840000|2021-08-26 09:24:00|2081|2079|2081|2080|2081|2080|2080|2079|560
1629969870000|2021-08-26 09:24:30|2080|2079|2081|2079|2081|2079|2078|2076|1140
1629969880000|2021-08-26 09:24:40||2080||2080||2080||2080|0
1629969940000|2021-08-26 09:25:40|2080|2079|2081|2079|2081|2079|2080|2079|932
1629969960000|2021-08-26 09:26:00|||||||||5
1629970120000|2021-08-26 09:28:40|2080|2078|2079|2078|2080|2079|2079|2078|670
1629970130000|2021-08-26 09:28:50|2080|2079|2080|2079|2080|2079|2080|2079|314
1629970170000|2021-08-26 09:29:30|2081|2080|2082|2080|2082|2080|2081|2080|854
1629970180000|2021-08-26 09:29:40|||||||||180
1629970190000|2021-08-26 09:29:50|2083|2081|2083|2082|2083|2082|2083|2081|346
1629970200000|2021-08-26 09:30:00|2082|2081|2082|2081|2083|2082|2082|2080|553
1629970260000|2021-08-26 09:31:00||2080||2080||2081||2080|692
1629970370000|2021-08-26 09:32:50||2081||2081||2081||2081|78
1629970410000|2021-08-26 09:33:30|2083|2082|2083|2081|2083|2082|2082|2081|366
1629970420000|2021-08-26 09:33:40|||||||||263
1629970450000|2021-08-26 09:34:10|2082|2080|2082|2080|2082|2080|2082|2080|1002
1629970470000|2021-08-26 09:34:30|||||||||429
1629970500000|2021-08-26 09:35:00||2081||2081||2081||2081|1
1629970510000|2021-08-26 09:35:10||2080||2080||2080||2080|14
1629970590000|2021-08-26 09:36:30|||||||||2000
1629970630000|2021-08-26 09:37:10|2081|2081|2082|2080|2082|2081|2081|2080|1349
1629970640000|2021-08-26 09:37:20|||||||||506
1629970650000|2021-08-26 09:37:30|2081||2082||2082||2081||90
1629970660000|2021-08-26 09:37:40|2081||2081||2081||2081||0
1629970670000|2021-08-26 09:37:50|2080|2079|2081|2079|2081|2080|2080|2079|510
1629970680000|2021-08-26 09:38:00|2082|2080|2083|2081|2083|2082|2082|2080|1563
1629970690000|2021-08-26 09:38:10||2082||2082||2082||2082|354
1629970800000|2021-08-26 09:40:00|2082|2081|2083|2082|2083|2082|2082|2081|959
1629970810000|2021-08-26 09:40:10|2084|2083|2084|2083|2084|2083|2084|2083|595
1629970820000|2021-08-26 09:40:20|2085|2084|2085|2083|2085|2084|2084|2083|4784
1629970830000|2021-08-26 09:40:30||2084||2084||2084||2084|235
1629970850000|2021-08-26 09:40:50|2084|2083|2085|2084|2085|2084|2084|2083|1321
1629970860000|2021-08-26 09:41:00|2084|2083|2084|2083|2084|2083|2084|2083|953
1629970890000|2021-08-26 09:41:30|2085|2082|2084|2081|2085|2082|2084|2081|907
1629971020000|2021-08-26 09:43:40|2085|2082|2085|2083|2085|2083|2085|2082|176
1629971090000|2021-08-26 09:44:50|||||||||908
1629971120000|2021-08-26 09:45:20|2086|2084|2085|2084|2086|2085|2085|2084|2116
1629971130000|2021-08-26 09:45:30|||||||||94
1629971160000|2021-08-26 09:46:00|2084|2083|2084|2083|2085|2084|2084|2083|623
1629971170000|2021-08-26 09:46:10|2085||2085||2085||2085||12
1629971180000|2021-08-26 09:46:20|||||||||11
1629971280000|2021-08-26 09:48:00|||||||||82
1629971370000|2021-08-26 09:49:30|||||||||34
1629971380000|2021-08-26 09:49:40|||||||||19
1629971400000|2021-08-26 09:50:00|||||||||25
1629971460000|2021-08-26 09:51:00||2084||2083||2084||2083|21
1629971520000|2021-08-26 09:52:00|||||||||166
1629971550000|2021-08-26 09:52:30|||||||||2
1629971570000|2021-08-26 09:52:50|||||||||16
1629971600000|2021-08-26 09:53:20|||||||||220
1629971610000|2021-08-26 09:53:30|||||||||226
1629971760000|2021-08-26 09:56:00||2084||2084||2084||2084|0
1629971790000|2021-08-26 09:56:30||2083||2083||2083||2083|137
1629971810000|2021-08-26 09:56:50|||||||||100
1629971830000|2021-08-26 09:57:10|||||||||481
1629971860000|2021-08-26 09:57:40|2084||2085||2085||2084||69
1629971870000|2021-08-26 09:57:50||2084||2084||2084||2083|1102
1629971920000|2021-08-26 09:58:40|2084|2083|2085|2083|2085|2083|2084|2083|507
1629971930000|2021-08-26 09:58:50|2084||2085||2085||2084||44
1629971960000|2021-08-26 09:59:20|2084||2085||2085||2084||33
1629971980000|2021-08-26 09:59:40|2086|2084|2086|2084|2086|2084|2086|2084|987
1629971990000|2021-08-26 09:59:50|||||||||35
1629972040000|2021-08-26 10:00:40|2085|2085|2086|2085|2086|2085|2085|2085|12
1629972050000|2021-08-26 10:00:50|2087|2086|2087|2086|2087|2086|2087|2086|1463
1629972070000|2021-08-26 10:01:10|2086|2085|2086|2085|2086|2085|2085|2084|1121
1629972080000|2021-08-26 10:01:20|2087||2087||2087||2087||0
1629972100000|2021-08-26 10:01:40|||||||||17
1629972180000|2021-08-26 10:03:00|||||||||1000
1629972210000|2021-08-26 10:03:30|2086||2086||2086||2086||20
1629972220000|2021-08-26 10:03:40||2084||2085||2085||2084|375
1629972230000|2021-08-26 10:03:50|2087|2084|2087|2085|2087|2085|2087|2084|1209
1629972280000|2021-08-26 10:04:40|||||||||10
1629972290000|2021-08-26 10:04:50|||||||||238
1629972340000|2021-08-26 10:05:40|||||||||240
1629972350000|2021-08-26 10:05:50|||||||||118
1629972450000|2021-08-26 10:07:30|||||||||87
1629972520000|2021-08-26 10:08:40||2086||2085||2086||2085|11
1629972550000|2021-08-26 10:09:10||2086||2085||2086||2085|284
1629972570000|2021-08-26 10:09:30|2088|2086|2087|2085|2088|2087|2086|2085|2207
1629972590000|2021-08-26 10:09:50|2088|2086|2088|2086|2088|2087|2087|2085|1549
1629972600000|2021-08-26 10:10:00|2087||2087||2087||2087||191
1629972640000|2021-08-26 10:10:40|2086|2085|2086|2084|2086|2085|2086|2083|631
1629972680000|2021-08-26 10:11:20|||||||||1883
1629972700000|2021-08-26 10:11:40|2085|2083|2082|2080|2086|2083|2082|2080|2392
1629972710000|2021-08-26 10:11:50|2081|2079|2082|2080|2082|2080|2080|2079|279
1629972730000|2021-08-26 10:12:10|||||||||2
1629972740000|2021-08-26 10:12:20|2080|2079|2080|2079|2080|2079|2080|2078|462
1629972760000|2021-08-26 10:12:40|||||||||18
1629972810000|2021-08-26 10:13:30|2079|2078|2079|2077|2080|2078|2079|2077|614
1629972940000|2021-08-26 10:15:40|2078|2078|2077|2076|2078|2078|2077|2075|1255
1629972970000|2021-08-26 10:16:10|2078|2077|2079|2077|2079|2077|2078|2077|1426
1629973080000|2021-08-26 10:18:00|||||||||5
1629973100000|2021-08-26 10:18:20|||||||||482
1629973160000|2021-08-26 10:19:20|||||||||1580
1629973190000|2021-08-26 10:19:50|||||||||865
1629973250000|2021-08-26 10:20:50|2080|2078|2080|2078|2080|2079|2080|2077|1944
1629973280000|2021-08-26 10:21:20|||||||||404
1629973300000|2021-08-26 10:21:40|||||||||482
1629973360000|2021-08-26 10:22:40|2079|2077|2077|2075|2080|2078|2076|2074|1870
1629973410000|2021-08-26 10:23:30|2078||2078||2078||2078||100
1629973510000|2021-08-26 10:25:10|||||||||57
1629973620000|2021-08-26 10:27:00|2077|2074|2076|2073|2077|2075|2076|2073|391
1629973680000|2021-08-26 10:28:00||2074||2074||2074||2074|0
1629973850000|2021-08-26 10:30:50|||||||||545
1629973860000|2021-08-26 10:31:00|||||||||1
1629973980000|2021-08-26 10:33:00|2077|2075|2077|2076|2077|2076|2077|2075|965
1629973990000|2021-08-26 10:33:10|2076|2075|2077|2075|2077|2076|2076|2075|234
1629974040000|2021-08-26 10:34:00|2078|2076|2079|2077|2079|2077|2078|2075|1615
1629974090000|2021-08-26 10:34:50|2078||2079||2079||2078||4
1629974190000|2021-08-26 10:36:30|||||||||1993
1629974280000|2021-08-26 10:38:00|2080|2078|2081|2079|2081|2080|2080|2078|1623
1629974320000|2021-08-26 10:38:40|||||||||85
1629974350000|2021-08-26 10:39:10|||||||||757
1629974360000|2021-08-26 10:39:20|||||||||3
1629974390000|2021-08-26 10:39:50|2082|2080|2083|2081|2083|2082|2082|2079|1567
1629974470000|2021-08-26 10:41:10|2082||2083||2083||2082||0
1629974510000|2021-08-26 10:41:50|||||||||95
1629974640000|2021-08-26 10:44:00|||||||||243
1629974690000|2021-08-26 10:44:50|2084|2082|2084|2083|2084|2083|2083|2081|1023
1629974720000|2021-08-26 10:45:20|||||||||56
1629974790000|2021-08-26 10:46:30|2085||2085||2085||2085||52
1629974840000|2021-08-26 10:47:20|||||||||47
1629974860000|2021-08-26 10:47:40|||||||||3569
1629974880000|2021-08-26 10:48:00||2084||2084||2084||2084|158
1629974890000|2021-08-26 10:48:10|||||||||1
1629975000000|2021-08-26 10:50:00|||||||||23
1629975050000|2021-08-26 10:50:50|2086|2085|2086|2085|2086|2085|2086|2085|255
1629975070000|2021-08-26 10:51:10|||||||||161
1629975100000|2021-08-26 10:51:40|||||||||106
1629975230000|2021-08-26 10:53:50|||||||||3
1629975240000|2021-08-26 10:54:00|||||||||4
1629975250000|2021-08-26 10:54:10|2085|2084|2085|2084|2086|2085|2085|2084|1117
1629975290000|2021-08-26 10:54:50|||||||||4
1629975480000|2021-08-26 10:58:00|||||||||99
1629975520000|2021-08-26 10:58:40|||||||||24
1629975530000|2021-08-26 10:58:50|||||||||8
1629975540000|2021-08-26 10:59:00|||||||||58
1629975550000|2021-08-26 10:59:10|||||||||40
1629975560000|2021-08-26 10:59:20|2084|2083|2087|2085|2088|2086|2084|2082|3420
1629975570000|2021-08-26 10:59:30|||||||||2
1629975590000|2021-08-26 10:59:50||2086||2085||2086||2085|351
1629975600000|2021-08-26 11:00:00|2088|2086|2088|2086|2088|2086|2088|2086|143
1629975610000|2021-08-26 11:00:10|2087||2087||2087||2087||0
1629975710000|2021-08-26 11:01:50|||||||||36
1629975730000|2021-08-26 11:02:10|2088|2085|2088|2086|2088|2086|2087|2085|1843
1629975800000|2021-08-26 11:03:20||2087||2087||2087||2087|0
1629975830000|2021-08-26 11:03:50||2086||2087||2087||2086|543
1629975850000|2021-08-26 11:04:10|||||||||1622
1629975870000|2021-08-26 11:04:30||2086||2086||2087||2086|585
1629975900000|2021-08-26 11:05:00|2087|2085|2087|2085|2087|2086|2087|2085|745
1629975920000|2021-08-26 11:05:20|2086|2084|2085|2084|2086|2084|2085|2084|404
1629975940000|2021-08-26 11:05:40|2086||2086||2086||2085||161
1629975970000|2021-08-26 11:06:10|2085||2085||2085||2085||72
1629976040000|2021-08-26 11:07:20|||||||||13
1629976060000|2021-08-26 11:07:40|||||||||24
1629976070000|2021-08-26 11:07:50|2086|2085|2087|2085|2087|2085|2086|2085|566
1629976080000|2021-08-26 11:08:00|||||||||1
1629976110000|2021-08-26 11:08:30|||||||||2
1629976130000|2021-08-26 11:08:50|2088|2086|2088|2086|2088|2086|2088|2086|517
1629976240000|2021-08-26 11:10:40|||||||||61
1629976330000|2021-08-26 11:12:10|||||||||4
1629976430000|2021-08-26 11:13:50|2089|2087|2090|2088|2090|2088|2089|2087|1663
1629976440000|2021-08-26 11:14:00|2089||2089||2089||2089||50
1629976510000|2021-08-26 11:15:10|2088|2087|2088|2087|2088|2088|2088|2087|1407
1629976570000|2021-08-26 11:16:10|||||||||852
1629976670000|2021-08-26 11:17:50|||||||||9
1629976690000|2021-08-26 11:18:10|2089||2089||2089||2088||1167
1629976770000|2021-08-26 11:19:30|2088|2086|2089|2087|2089|2087|2088|2086|2983
1629976810000|2021-08-26 11:20:10|||||||||63
1629976860000|2021-08-26 11:21:00|2090|2088|2090|2089|2090|2089|2090|2088|1620
1629976880000|2021-08-26 11:21:20|||||||||2660
1629976890000|2021-08-26 11:21:30|||||||||2
1629976900000|2021-08-26 11:21:40|||||||||444
1629976910000|2021-08-26 11:21:50|2089|2088|2089|2088|2089|2088|2089|2088|78
1629976990000|2021-08-26 11:23:10||2087||2087||2088||2087|233
1629977010000|2021-08-26 11:23:30|||||||||222
1629977100000|2021-08-26 11:25:00|2088|2086|2088|2086|2088|2086|2088|2086|1304
1629977270000|2021-08-26 11:27:50|2089|2087|2090|2088|2090|2088|2089|2087|1052
1629977320000|2021-08-26 11:28:40|||||||||374
1629977360000|2021-08-26 11:29:20|2089|2086|2089|2088|2089|2088|2088|2086|589
1629977370000|2021-08-26 11:29:30|2088|2087|2088|2086|2088|2087|2088|2086|289
1629977390000|2021-08-26 11:29:50|2089|2087|2089|2088|2089|2088|2089|2087|0
1629977420000|2021-08-26 11:30:20|2088|2087|2087|2085|2088|2087|2087|2085|1067
1629977460000|2021-08-26 11:31:00|2086|2084|2085|2083|2086|2084|2085|2083|706
1629977500000|2021-08-26 11:31:40|||||||||3470
1629977520000|2021-08-26 11:32:00|2084|2082|2082|2081|2084|2082|2081|2079|1084
1629977580000|2021-08-26 11:33:00|2081|2080|2081|2079|2081|2080|2081|2079|228
1629977630000|2021-08-26 11:33:50|2082|2080|2084|2082|2084|2082|2082|2080|784
1629977640000|2021-08-26 11:34:00|2083|2081|2082|2080|2083|2081|2082|2080|1234
1629977650000|2021-08-26 11:34:10|||||||||4
1629977670000|2021-08-26 11:34:30|2081|2079|2080|2077|2082|2080|2080|2077|95
1629977700000|2021-08-26 11:35:00||2078||2078||2078||2078|0
1629977730000|2021-08-26 11:35:30|||||||||408
1629977800000|2021-08-26 11:36:40|2079||2079||2079||2079||6
1629977860000|2021-08-26 11:37:40|||||||||26
1629977880000|2021-08-26 11:38:00|||||||||25
1629977900000|2021-08-26 11:38:20|||||||||4
1629977910000|2021-08-26 11:38:30|||||||||1
1629977960000|2021-08-26 11:39:20|||||||||7
1629978050000|2021-08-26 11:40:50|2080|2079|2082|2080|2082|2080|2080|2079|901
1629978060000|2021-08-26 11:41:00|||||||||90
1629978080000|2021-08-26 11:41:20|2081|2079|2080|2079|2081|2079|2080|2079|731
1629978120000|2021-08-26 11:42:00|2079|2078|2079|2078|2079|2078|2079|2078|792
1629978130000|2021-08-26 11:42:10|||||||||150
1629978140000|2021-08-26 11:42:20||2077||2077||2077||2077|7
1629978200000|2021-08-26 11:43:20|||||||||1302
1629978270000|2021-08-26 11:44:30|2080|2078|2080|2079|2080|2079|2080|2077|512
1629978280000|2021-08-26 11:44:40|2079|2078|2079|2077|2079|2078|2079|2077|23
1629978310000|2021-08-26 11:45:10||2078||2078||2078||2077|663
1629978320000|2021-08-26 11:45:20|||||||||344
1629978370000|2021-08-26 11:46:10|||||||||100
1629978390000|2021-08-26 11:46:30|2080|2079|2080|2079|2080|2079|2080|2079|456
1629978480000|2021-08-26 11:48:00|||||||||25
1629978490000|2021-08-26 11:48:10|2081|2080|2081|2080|2081|2080|2081|2080|68
1629978540000|2021-08-26 11:49:00|2080|2079|2081|2080|2081|2080|2080|2079|1041
1629978560000|2021-08-26 11:49:20|2080|2079|2080|2078|2080|2079|2080|2078|283
1629978640000|2021-08-26 11:50:40|||||||||1131
1629978720000|2021-08-26 11:52:00|2081|2079|2081|2079|2081|2079|2080|2079|28
1629978850000|2021-08-26 11:54:10|||||||||1
1629978860000|2021-08-26 11:54:20||2080||2080||2080||2079|784
1629978920000|2021-08-26 11:55:20|||||||||72
1629978980000|2021-08-26 11:56:20|||||||||7
1629978990000|2021-08-26 11:56:30|||||||||1
1629979010000|2021-08-26 11:56:50|||||||||8
1629979070000|2021-08-26 11:57:50|||||||||9
1629979090000|2021-08-26 11:58:10|||||||||78
1629979110000|2021-08-26 11:58:30|||||||||168
1629979130000|2021-08-26 11:58:50|||||||||574
1629979140000|2021-08-26 11:59:00|||||||||9
1629979200000|2021-08-26 12:00:00|||||||||25
1629979210000|2021-08-26 12:00:10|2082|2081|2082|2081|2082|2081|2082|2080|105
1629979220000|2021-08-26 12:00:20|||||||||208
1629979330000|2021-08-26 12:02:10|||||||||62
1629979340000|2021-08-26 12:02:20|2083|2082|2083|2082|2083|2082|2082|2081|2987
1629979350000|2021-08-26 12:02:30|2082|2081|2082|2080|2082|2081|2082|2080|1248
1629979380000|2021-08-26 12:03:00|2081|2079|2080|2078|2081|2079|2080|2078|376
1629979460000|2021-08-26 12:04:20|||||||||252
1629979500000|2021-08-26 12:05:00|2081|2079|2082|2080|2082|2080|2081|2079|865
1629979590000|2021-08-26 12:06:30|2081||2081||2081||2081||0
1629979600000|2021-08-26 12:06:40|2082||2082||2082||2082||14
1629979610000|2021-08-26 12:06:50|2081|2081|2081|2080|2082|2081|2081|2080|1594
1629979620000|2021-08-26 12:07:00|||||||||68
1629979680000|2021-08-26 12:08:00|2080|2079|2080|2078|2080|2079|2080|2078|3
1629979730000|2021-08-26 12:08:50|2079||2080||2080||2079||50
1629979750000|2021-08-26 12:09:10|2081|2079|2081|2080|2081|2080|2081|2079|399
1629979800000|2021-08-26 12:10:00|||||||||14
1629979850000|2021-08-26 12:10:50|2082|2081|2082|2081|2082|2081|2082|2080|284
1629979890000|2021-08-26 12:11:30|2081|2080|2082|2080|2082|2080|2081|2079|974
1629979900000|2021-08-26 12:11:40|2081|2079|2081|2080|2081|2080|2080|2079|195
1629979920000|2021-08-26 12:12:00|2082|2081|2082|2080|2082|2081|2082|2080|350
1629979970000|2021-08-26 12:12:50|||||||||33
1629980010000|2021-08-26 12:13:30|||||||||220
1629980020000|2021-08-26 12:13:40|2081|2081|2083|2082|2083|2082|2081|2081|1238
1629980030000|2021-08-26 12:13:50|||||||||301
1629980040000|2021-08-26 12:14:00||2081||2081||2081||2081|670
1629980090000|2021-08-26 12:14:50|||||||||9
1629980180000|2021-08-26 12:16:20|2082|2082|2084|2083|2084|2083|2082|2081|1663
1629980190000|2021-08-26 12:16:30|2085|2084|2084|2082|2085|2084|2083|2081|1607
1629980200000|2021-08-26 12:16:40|2083||2083||2083||2083||0
1629980210000|2021-08-26 12:16:50|||||||||2
1629980220000|2021-08-26 12:17:00|||||||||12
1629980230000|2021-08-26 12:17:10|||||||||3
1629980400000|2021-08-26 12:20:00|||||||||234
1629980470000|2021-08-26 12:21:10|||||||||143
1629980510000|2021-08-26 12:21:50|2084|2083|2084|2083|2084|2083|2084|2083|814
1629980550000|2021-08-26 12:22:30|2083|2082|2083|2082|2084|2082|2083|2082|1095
1629980580000|2021-08-26 12:23:00|||||||||1
1629980590000|2021-08-26 12:23:10|2084||2084||2084||2084||241
1629980720000|2021-08-26 12:25:20|||||||||10
1629980730000|2021-08-26 12:25:30|||||||||2
1629980850000|2021-08-26 12:27:30|2083|2081|2083|2082|2083|2082|2083|2081|256
1629980860000|2021-08-26 12:27:40|2084||2084||2084||2084||0
1629980900000|2021-08-26 12:28:20|||||||||100
1629980940000|2021-08-26 12:29:00|2085|2083|2084|2082|2085|2084|2083|2082|1383
1629981020000|2021-08-26 12:30:20|2083||2083||2084||2083||153
1629981060000|2021-08-26 12:31:00|||||||||94
1629981150000|2021-08-26 12:32:30|2084|2083|2084|2082|2084|2083|2084|2082|811
1629981190000|2021-08-26 12:33:10|||||||||3595
1629981200000|2021-08-26 12:33:20||2083||2082||2083||2082|301
1629981300000|2021-08-26 12:35:00|2083|2083|2083|2081|2083|2083|2082|2081|2802
1629981310000|2021-08-26 12:35:10|||||||||1014
1629981330000|2021-08-26 12:35:30|||||||||30
1629981370000|2021-08-26 12:36:10|||||||||11
1629981380000|2021-08-26 12:36:20|||||||||114
1629981570000|2021-08-26 12:39:30|||||||||101
1629981610000|2021-08-26 12:40:10|||||||||1007
1629981640000|2021-08-26 12:40:40|||||||||119
1629981710000|2021-08-26 12:41:50|2084|2082|2083|2082|2084|2083|2083|2081|1903
1629981720000|2021-08-26 12:42:00|2082|2081|2082|2080|2083|2081|2081|2080|1337
1629981730000|2021-08-26 12:42:10|2081|2079|2081|2078|2082|2079|2080|2078|679
1629981740000|2021-08-26 12:42:20||2079||2079||2079||2079|0
1629981750000|2021-08-26 12:42:30|||||||||123
1629981760000|2021-08-26 12:42:40|||||||||400
1629981840000|2021-08-26 12:44:00|||||||||337
1629981880000|2021-08-26 12:44:40|2080|2078|2080|2078|2080|2078|2079|2078|299
1629981900000|2021-08-26 12:45:00|2079|2077|2079|2077|2080|2078|2079|2077|463
1629981910000|2021-08-26 12:45:10|2078||2078||2078||2078||0
1629981970000|2021-08-26 12:46:10|2077|2076|2077|2075|2077|2077|2077|2075|751
1629981980000|2021-08-26 12:46:20|2076||2076||2076||2076||0
1629981990000|2021-08-26 12:46:30||2074||2074||2075||2074|231
1629982010000|2021-08-26 12:46:50|2077|2075|2076|2075|2077|2075|2076|2075|890
1629982030000|2021-08-26 12:47:10|||||||||223
1629982040000|2021-08-26 12:47:20|||||||||389
1629982060000|2021-08-26 12:47:40|||||||||88
1629982160000|2021-08-26 12:49:20|2077|2076|2077|2076|2077|2076|2077|2076|121
1629982180000|2021-08-26 12:49:40|||||||||119
1629982220000|2021-08-26 12:50:20|||||||||8
1629982320000|2021-08-26 12:52:00|2076|2075|2076|2075|2076|2075|2076|2074|769
1629982370000|2021-08-26 12:52:50|2075|2074|2075|2073|2075|2074|2074|2073|2068
1629982430000|2021-08-26 12:53:50|2076|2074|2076|2075|2076|2075|2076|2074|1319
1629982440000|2021-08-26 12:54:00|||||||||457
1629982450000|2021-08-26 12:54:10|2075|2074|2075|2072|2076|2074|2075|2072|652
1629982460000|2021-08-26 12:54:20|2074||2074||2074||2074||0
1629982550000|2021-08-26 12:55:50|||||||||116
1629982590000|2021-08-26 12:56:30|||||||||300
1629982610000|2021-08-26 12:56:50|||||||||49
1629982700000|2021-08-26 12:58:20|||||||||24
1629982750000|2021-08-26 12:59:10||2073||2072||2073||2072|117
1629982930000|2021-08-26 13:02:10|2073|2073|2073|2072|2073|2073|2073|2072|1820
1629982940000|2021-08-26 13:02:20|2074|2073|2075|2073|2075|2074|2074|2073|1157
1629982960000|2021-08-26 13:02:40||2074||2074||2074||2074|1350
1629983130000|2021-08-26 13:05:30|2076|2075|2076|2075|2076|2075|2075|2075|835
1629983140000|2021-08-26 13:05:40|||||||||1
1629983160000|2021-08-26 13:06:00|2077|2076|2077|2076|2077|2076|2076|2075|726
1629983170000|2021-08-26 13:06:10|2078||2078||2078||2078||176
1629983180000|2021-08-26 13:06:20|||||||||4
1629983200000|2021-08-26 13:06:40||2077||2077||2077||2077|36
1629983210000|2021-08-26 13:06:50|||||||||193
1629983220000|2021-08-26 13:07:00|2077|2076|2078|2077|2078|2077|2077|2076|1602
1629983230000|2021-08-26 13:07:10|2077|2076|2078|2075|2078|2076|2076|2075|878
1629983240000|2021-08-26 13:07:20|2077||2078||2078||2077||0
1629983260000|2021-08-26 13:07:40|2077||2077||2077||2077||0
1629983330000|2021-08-26 13:08:50|2076||2076||2076||2076||0
1629983340000|2021-08-26 13:09:00|2077|2076|2076|2074|2077|2076|2075|2074|605
1629983370000|2021-08-26 13:09:30|2075||2076||2076||2075||1
1629983430000|2021-08-26 13:10:30|||||||||48
1629983460000|2021-08-26 13:11:00||2075||2075||2075||2074|297
1629983500000|2021-08-26 13:11:40|||||||||49
1629983530000|2021-08-26 13:12:10|2077|2074|2077|2076|2077|2076|2077|2074|872
1629983540000|2021-08-26 13:12:20|2076|2075|2075|2074|2076|2076|2075|2074|274
1629983560000|2021-08-26 13:12:40|||||||||122
1629983670000|2021-08-26 13:14:30|||||||||218
1629983680000|2021-08-26 13:14:40||2073||2074||2074||2073|440
1629983690000|2021-08-26 13:14:50|||||||||88
1629983700000|2021-08-26 13:15:00|2074|2073|2074|2072|2074|2073|2074|2072|75
1629983770000|2021-08-26 13:16:10|||||||||420
1629983780000|2021-08-26 13:16:20|||||||||1
1629983810000|2021-08-26 13:16:50||2073||2073||2073||2072|0
1629983860000|2021-08-26 13:17:40|||||||||457
1629983900000|2021-08-26 13:18:20|||||||||280
1629983930000|2021-08-26 13:18:50|||||||||44
1629983950000|2021-08-26 13:19:10|||||||||9
1629983960000|2021-08-26 13:19:20|||||||||24
1629983990000|2021-08-26 13:19:50|2075|2074|2075|2074|2075|2074|2075|2073|534
1629984060000|2021-08-26 13:21:00|||||||||160
1629984100000|2021-08-26 13:21:40|||||||||40
1629984140000|2021-08-26 13:22:20|||||||||21
1629984160000|2021-08-26 13:22:40|||||||||1204
1629984180000|2021-08-26 13:23:00|||||||||140
1629984220000|2021-08-26 13:23:40|2076||2076||2076||2076||360
1629984230000|2021-08-26 13:23:50||2075||2075||2075||2074|58
1629984300000|2021-08-26 13:25:00|||||||||601
1629984330000|2021-08-26 13:25:30|2075|2074|2075|2074|2075|2074|2075|2074|1562
1629984340000|2021-08-26 13:25:40|||||||||202
1629984360000|2021-08-26 13:26:00|||||||||22
1629984400000|2021-08-26 13:26:40|||||||||326
1629984480000|2021-08-26 13:28:00|||||||||1
1629984490000|2021-08-26 13:28:10|2074|2073|2074|2073|2074|2073|2074|2073|1153
1629984500000|2021-08-26 13:28:20|2073|2072|2073|2072|2073|2073|2073|2072|550
1629984510000|2021-08-26 13:28:30|2072|2071|2072|2071|2072|2071|2072|2071|117
1629984590000|2021-08-26 13:29:50|2073|2072|2074|2073|2074|2073|2072|2072|1235
1629984600000|2021-08-26 13:30:00|2073|2072|2074|2072|2074|2073|2073|2072|1262
1629984610000|2021-08-26 13:30:10|||||||||228
1629984640000|2021-08-26 13:30:40|2075|2073|2076|2074|2076|2074|2075|2072|1390
1629984740000|2021-08-26 13:32:20|||||||||95
1629984750000|2021-08-26 13:32:30|||||||||88
1629984770000|2021-08-26 13:32:50|2075|2073|2074|2073|2076|2073|2074|2072|1841
1629984780000|2021-08-26 13:33:00|2075|2074|2076|2074|2076|2074|2075|2074|1084
1629984800000|2021-08-26 13:33:20|||||||||88
1629984810000|2021-08-26 13:33:30|2075|2073|2075|2073|2075|2073|2075|2073|395
1629984910000|2021-08-26 13:35:10|2074|2072|2072|2070|2074|2073|2072|2070|1301
1629984920000|2021-08-26 13:35:20|||||||||1
1629984940000|2021-08-26 13:35:40|2073|2071|2074|2072|2074|2072|2073|2070|1582
1629984960000|2021-08-26 13:36:00||2073||2073||2073||2073|248
1629984990000|2021-08-26 13:36:30|2073|2072|2074|2072|2074|2072|2073|2072|546
1629985090000|2021-08-26 13:38:10|2073|2071|2072|2071|2073|2072|2072|2071|1380
1629985130000|2021-08-26 13:38:50|||||||||124
1629985150000|2021-08-26 13:39:10|2073|2072|2073|2072|2073|2072|2073|2071|555
1629985160000|2021-08-26 13:39:20|2074||2074||2074||2074||186
1629985170000|2021-08-26 13:39:30|||||||||105
1629985210000|2021-08-26 13:40:10|||||||||88
1629985240000|2021-08-26 13:40:40|||||||||241
1629985310000|2021-08-26 13:41:50||2073||2073||2073||2073|8
1629985320000|2021-08-26 13:42:00|||||||||140
1629985330000|2021-08-26 13:42:10|2075|2074|2075|2073|2076|2074|2074|2073|738
1629985350000|2021-08-26 13:42:30|||||||||689
1629985360000|2021-08-26 13:42:40|||||||||180
1629985370000|2021-08-26 13:42:50|||||||||17
1629985430000|2021-08-26 13:43:50||2074||2074||2074||2073|1889
1629985440000|2021-08-26 13:44:00|2074|2073|2074|2073|2074|2073|2073|2072|2891
1629985530000|2021-08-26 13:45:30|||||||||754
1629985540000|2021-08-26 13:45:40|||||||||25
1629985550000|2021-08-26 13:45:50|2073|2072|2073|2071|2074|2073|2073|2071|1586
1629985560000|2021-08-26 13:46:00|2072|2072|2073|2071|2073|2072|2072|2070|220
1629985650000|2021-08-26 13:47:30||2072||2071||2072||2071|1
1629985660000|2021-08-26 13:47:40|||||||||250
1629985680000|2021-08-26 13:48:00|2074|2072|2074|2073|2074|2073|2074|2072|598
1629985730000|2021-08-26 13:48:50|2075||2074||2075||2074||725
1629985750000|2021-08-26 13:49:10|2075||2075||2075||2075||485
1629985760000|2021-08-26 13:49:20|2074||2074||2074||2074||0
1629985770000|2021-08-26 13:49:30|2073|2072|2073|2071|2074|2073|2073|2071|2231
1629985780000|2021-08-26 13:49:40|||||||||88
1629985790000|2021-08-26 13:49:50|2072||2072||2072||2072||285
1629985800000|2021-08-26 13:50:00|2073||2073||2073||2073||673
1629985840000|2021-08-26 13:50:40|2072|2070|2072|2070|2072|2070|2071|2070|740
1629985980000|2021-08-26 13:53:00|2071||2072||2072||2071||165
1629986070000|2021-08-26 13:54:30|2071|2069|2070|2068|2071|2069|2069|2068|1449
1629986110000|2021-08-26 13:55:10|||||||||30
1629986160000|2021-08-26 13:56:00|||||||||241
1629986170000|2021-08-26 13:56:10|2069|2069|2068|2067|2069|2069|2068|2067|1261
1629986190000|2021-08-26 13:56:30|2069||2068||2069||2068||1034
1629986270000|2021-08-26 13:57:50|2069||2069||2069||2068||667
1629986340000|2021-08-26 13:59:00|2068||2068||2068||2068||117
1629986380000|2021-08-26 13:59:40|||||||||75
1629986390000|2021-08-26 13:59:50|||||||||1
1629986400000|2021-08-26 14:00:00|2069||2069||2069||2069||1987
1629986410000|2021-08-26 14:00:10|||||||||149
1629986460000|2021-08-26 14:01:00|2068|2068|2069|2068|2069|2068|2068|2067|351
1629986480000|2021-08-26 14:01:20|2070||2069||2070||2069||516
1629986500000|2021-08-26 14:01:40|2070||2070||2070||2070||154
1629986510000|2021-08-26 14:01:50|2071|2069|2072|2070|2072|2070|2071|2069|607
1629986520000|2021-08-26 14:02:00|2071|2071|2071|2070|2071|2071|2071|2070|225
1629986530000|2021-08-26 14:02:10|2072||2072||2072||2072||1200
1629986540000|2021-08-26 14:02:20|||||||||100
1629986570000|2021-08-26 14:02:50|||||||||250
1629986630000|2021-08-26 14:03:50|||||||||995
1629986670000|2021-08-26 14:04:30|2073|2071|2073|2071|2073|2071|2072|2071|1011
1629986700000|2021-08-26 14:05:00|||||||||2
1629986710000|2021-08-26 14:05:10|||||||||200
1629986720000|2021-08-26 14:05:20||2072||2072||2072||2072|169
1629986730000|2021-08-26 14:05:30|2074|2073|2074|2072|2074|2073|2074|2072|986
1629986740000|2021-08-26 14:05:40|2075|2073|2075|2073|2075|2073|2075|2073|870
1629986750000|2021-08-26 14:05:50||2074||2073||2074||2073|69
1629986770000|2021-08-26 14:06:10|||||||||262
1629986780000|2021-08-26 14:06:20|||||||||210
1629986800000|2021-08-26 14:06:40|||||||||824
1629986820000|2021-08-26 14:07:00|2076|2074|2075|2074|2076|2074|2075|2074|447
1629986830000|2021-08-26 14:07:10|2076|2073|2074|2072|2076|2074|2073|2072|1731
1629986850000|2021-08-26 14:07:30|2073|2073|2074|2072|2074|2073|2073|2072|336
1629986870000|2021-08-26 14:07:50|2075|2073|2074|2073|2075|2074|2074|2073|715
1629986890000|2021-08-26 14:08:10|2073|2072|2075|2074|2075|2074|2073|2072|2425
1629986900000|2021-08-26 14:08:20|2076||2076||2076||2076||314
1629987010000|2021-08-26 14:10:10|||||||||718
1629987050000|2021-08-26 14:10:50|||||||||74
1629987060000|2021-08-26 14:11:00|||||||||100
1629987200000|2021-08-26 14:13:20|2075|2075|2075|2074|2075|2075|2075|2074|90
1629987210000|2021-08-26 14:13:30|2076||2075||2076||2075||250
1629987240000|2021-08-26 14:14:00|2076|2075|2079|2077|2079|2078|2076|2075|2885
1629987250000|2021-08-26 14:14:10||2078||2078||2078||2078|161
1629987260000|2021-08-26 14:14:20|||||||||2341
1629987270000|2021-08-26 14:14:30|||||||||452
1629987280000|2021-08-26 14:14:40|||||||||101
1629987300000|2021-08-26 14:15:00|2080|2079|2080|2079|2081|2080|2080|2078|754
1629987310000|2021-08-26 14:15:10|2081||2081||2081||2081||11
1629987340000|2021-08-26 14:15:40|2082|2080|2082|2080|2082|2080|2082|2080|644
1629987350000|2021-08-26 14:15:50||2081||2081||2081||2080|1418
1629987370000|2021-08-26 14:16:10|||||||||54
1629987380000|2021-08-26 14:16:20|||||||||161
1629987390000|2021-08-26 14:16:30|2083||2082||2083||2082||408
1629987400000|2021-08-26 14:16:40|2083|2082|2083|2082|2083|2082|2082|2082|800
1629987410000|2021-08-26 14:16:50|2082|2081|2083|2082|2083|2082|2082|2081|882
1629987430000|2021-08-26 14:17:10|||||||||121
1629987480000|2021-08-26 14:18:00|||||||||51
1629987500000|2021-08-26 14:18:20|2084|2083|2085|2083|2085|2083|2084|2082|632
1629987510000|2021-08-26 14:18:30|||||||||831
1629987540000|2021-08-26 14:19:00|||||||||14
1629987560000|2021-08-26 14:19:20|||||||||100
1629987570000|2021-08-26 14:19:30|2084|2082|2081|2080|2085|2082|2081|2080|3339
1629987580000|2021-08-26 14:19:40|2080|2079|2081|2079|2081|2080|2080|2078|1228
1629987600000|2021-08-26 14:20:00|||||||||8
1629987650000|2021-08-26 14:20:50|||||||||38
1629987680000|2021-08-26 14:21:20|2080||2081||2081||2080||62
1629987700000|2021-08-26 14:21:40|||||||||49
1629987820000|2021-08-26 14:23:40|||||||||1193
1629987880000|2021-08-26 14:24:40|2080|2078|2078|2076|2080|2078|2078|2076|2384
1629987890000|2021-08-26 14:24:50|2079||2079||2079||2079||158
1629987900000|2021-08-26 14:25:00||2077||2077||2077||2077|7
1629987910000|2021-08-26 14:25:10|||||||||100
1629987930000|2021-08-26 14:25:30|2078||2078||2078||2078||1
1629987940000|2021-08-26 14:25:40|2077|2076|2077|2076|2078|2077|2076|2075|1941
1629987950000|2021-08-26 14:25:50|2076|2075|2076|2075|2076|2075|2076|2075|31
1629987960000|2021-08-26 14:26:00|2075|2074|2076|2074|2076|2074|2075|2074|3
1629987990000|2021-08-26 14:26:30|2075|2073|2073|2072|2075|2073|2073|2071|296
1629988000000|2021-08-26 14:26:40||2071||2071||2071||2071|91
1629988010000|2021-08-26 14:26:50||2072||2072||2072||2072|52
1629988020000|2021-08-26 14:27:00|||||||||51
1629988040000|2021-08-26 14:27:20|2074|2073|2077|2075|2077|2075|2074|2073|2072
1629988050000|2021-08-26 14:27:30|2078||2078||2078||2078||156
1629988060000|2021-08-26 14:27:40||2076||2076||2077||2076|126
1629988080000|2021-08-26 14:28:00|2077|2075|2075|2074|2078|2075|2075|2074|925
1629988100000|2021-08-26 14:28:20|2076||2076||2076||2075||455
1629988110000|2021-08-26 14:28:30|||||||||2494
1629988160000|2021-08-26 14:29:20|2077|2075|2077|2075|2077|2075|2077|2075|497
1629988170000|2021-08-26 14:29:30|||||||||14
1629988200000|2021-08-26 14:30:00|2076||2077||2077||2076||161
1629988260000|2021-08-26 14:31:00||2076||2076||2076||2076|0
1629988270000|2021-08-26 14:31:10|2078||2078||2078||2078||23
1629988300000|2021-08-26 14:31:40|2077|2075|2076|2074|2077|2075|2075|2074|1984
1629988360000|2021-08-26 14:32:40|2075|2073|2074|2073|2075|2073|2074|2073|302
1629988370000|2021-08-26 14:32:50|2075||2075||2075||2075||124
1629988380000|2021-08-26 14:33:00|||||||||4
1629988400000|2021-08-26 14:33:20|2076|2074|2075|2073|2076|2074|2075|2073|271
1629988440000|2021-08-26 14:34:00|||||||||250
1629988540000|2021-08-26 14:35:40|2076|2074|2076|2074|2076|2074|2076|2074|362
1629988560000|2021-08-26 14:36:00|2075||2076||2076||2075||0
1629988640000|2021-08-26 14:37:20|2077|2075|2077|2075|2077|2075|2077|2075|430
1629988650000|2021-08-26 14:37:30|2076|2076|2076|2075|2076|2076|2076|2075|661
1629988660000|2021-08-26 14:37:40|2077||2077||2077||2077||0
1629988680000|2021-08-26 14:38:00|2078|2076|2081|2080|2082|2080|2078|2075|4157
1629988690000|2021-08-26 14:38:10||2079||2080||2080||2079|1096
1629988700000|2021-08-26 14:38:20|2082||2082||2082||2082||53
1629988720000|2021-08-26 14:38:40|2083|2081|2081|2079|2083|2081|2080|2078|8394
1629988750000|2021-08-26 14:39:10|||||||||1
1629988770000|2021-08-26 14:39:30|2082|2080|2081|2079|2082|2080|2081|2079|558
1629988780000|2021-08-26 14:39:40|2080|2080|2081|2079|2081|2080|2080|2079|531
1629988800000|2021-08-26 14:40:00|2080|2078|2081|2079|2081|2079|2079|2078|957
1629988830000|2021-08-26 14:40:30|2080|2078|2079|2077|2081|2078|2079|2077|1728
1629988860000|2021-08-26 14:41:00|2078|2076|2078|2076|2078|2076|2078|2075|102
1629988970000|2021-08-26 14:42:50|||||||||31
1629988980000|2021-08-26 14:43:00|||||||||100
1629988990000|2021-08-26 14:43:10|2077||2077||2077||2077||319
1629989000000|2021-08-26 14:43:20|2078||2078||2078||2078||236
1629989010000|2021-08-26 14:43:30|||||||||7
1629989030000|2021-08-26 14:43:50|2079|2077|2079|2078|2079|2078|2078|2077|1309
1629989060000|2021-08-26 14:44:20|2078|2077|2079|2078|2079|2078|2078|2077|2658
1629989090000|2021-08-26 14:44:50|||||||||208
1629989120000|2021-08-26 14:45:20|2080|2079|2080|2079|2080|2079|2080|2079|1168
1629989150000|2021-08-26 14:45:50|2081||2081||2081||2081||433
1629989160000|2021-08-26 14:46:00||2080||2080||2080||2080|271
1629989170000|2021-08-26 14:46:10|2080|2079|2081|2079|2081|2080|2080|2079|752
1629989180000|2021-08-26 14:46:20||2080||2080||2080||2079|350
1629989190000|2021-08-26 14:46:30||2079||2079||2079||2079|79
1629989200000|2021-08-26 14:46:40|2080|2078|2080|2078|2081|2079|2080|2078|393
1629989260000|2021-08-26 14:47:40|||||||||99
1629989270000|2021-08-26 14:47:50|2081|2079|2079|2077|2081|2080|2079|2077|3090
1629989280000|2021-08-26 14:48:00|2078|2076|2078|2076|2078|2076|2077|2076|2044
1629989290000|2021-08-26 14:48:10|||||||||1066
1629989310000|2021-08-26 14:48:30|||||||||105
1629989320000|2021-08-26 14:48:40|||||||||46
1629989350000|2021-08-26 14:49:10|||||||||40
1629989380000|2021-08-26 14:49:40||2077||2077||2077||2077|0
1629989390000|2021-08-26 14:49:50|2079||2078||2079||2078||1379
1629989400000|2021-08-26 14:50:00|2079||2079||2079||2079||15
1629989430000|2021-08-26 14:50:30|2078|2076|2078|2077|2079|2077|2077|2076|767
1629989440000|2021-08-26 14:50:40|||||||||100
1629989480000|2021-08-26 14:51:20|2079||2079||2079||2079||217
1629989510000|2021-08-26 14:51:50|2078||2079||2079||2078||351
1629989520000|2021-08-26 14:52:00|||||||||68
1629989530000|2021-08-26 14:52:10||2078||2078||2078||2077|1121
1629989540000|2021-08-26 14:52:20||2077||2077||2077||2077|9
1629989560000|2021-08-26 14:52:40|2080|2078|2079|2077|2080|2078|2079|2077|416
1629989640000|2021-08-26 14:54:00|2080|2078|2079|2078|2080|2078|2079|2078|783
1629989650000|2021-08-26 14:54:10|||||||||886
1629989660000|2021-08-26 14:54:20|||||||||37
1629989670000|2021-08-26 14:54:30|||||||||87
1629989690000|2021-08-26 14:54:50|||||||||203
1629989700000|2021-08-26 14:55:00||2077||2077||2078||2077|232
1629989710000|2021-08-26 14:55:10|2078||2079||2079||2078||177
1629989750000|2021-08-26 14:55:50|||||||||100
1629989760000|2021-08-26 14:56:00|2078|2076|2078|2076|2079|2076|2078|2076|2488
1629989770000|2021-08-26 14:56:10|2077|2075|2077|2075|2077|2075|2077|2075|458
1629989780000|2021-08-26 14:56:20|||||||||250
1629989800000|2021-08-26 14:56:40|2076||2076||2076||2076||0
1629989810000|2021-08-26 14:56:50|||||||||438
1629989820000|2021-08-26 14:57:00|||||||||361
1629989830000|2021-08-26 14:57:10||2074||2074||2074||2074|208
1629989840000|2021-08-26 14:57:20|||||||||19
1629989850000|2021-08-26 14:57:30|2075||2075||2075||2075||1
1629989860000|2021-08-26 14:57:40|2076||2076||2076||2076||40
1629989870000|2021-08-26 14:57:50|2077|2075|2077|2075|2077|2075|2077|2075|765
1629989880000|2021-08-26 14:58:00|||||||||6
1629989900000|2021-08-26 14:58:20|2076||2077||2077||2076||290
1629989950000|2021-08-26 14:59:10|||||||||348
1629989960000|2021-08-26 14:59:20|||||||||200
1629990050000|2021-08-26 15:00:50||2076||2075||2076||2075|986
1629990070000|2021-08-26 15:01:10|||||||||25
1629990240000|2021-08-26 15:04:00|||||||||150
1629990250000|2021-08-26 15:04:10|||||||||100
1629990270000|2021-08-26 15:04:30|||||||||8
1629990290000|2021-08-26 15:04:50|||||||||100
1629990300000|2021-08-26 15:05:00|||||||||101
1629990350000|2021-08-26 15:05:50|||||||||128
1629990370000|2021-08-26 15:06:10|||||||||55
1629990380000|2021-08-26 15:06:20|2076|2076|2075|2073|2077|2076|2075|2073|4148
1629990400000|2021-08-26 15:06:40|||||||||1
1629990410000|2021-08-26 15:06:50|||||||||224
1629990420000|2021-08-26 15:07:00|||||||||148
1629990500000|2021-08-26 15:08:20|2074||2075||2075||2074||440
1629990530000|2021-08-26 15:08:50|2076|2074|2077|2076|2077|2076|2076|2073|3686
1629990540000|2021-08-26 15:09:00|2076|2075|2077|2075|2077|2076|2075|2074|3178
1629990550000|2021-08-26 15:09:10|||||||||166
1629990600000|2021-08-26 15:10:00|||||||||248
1629990610000|2021-08-26 15:10:10|||||||||88
1629990630000|2021-08-26 15:10:30|2078|2076|2077|2076|2078|2077|2077|2075|862
1629990640000|2021-08-26 15:10:40|||||||||41
1629990650000|2021-08-26 15:10:50|||||||||74
1629990660000|2021-08-26 15:11:00|2078||2077||2078||2077||116
1629990680000|2021-08-26 15:11:20|||||||||301
1629990690000|2021-08-26 15:11:30|||||||||328
1629990720000|2021-08-26 15:12:00|||||||||59
1629990730000|2021-08-26 15:12:10|||||||||50
1629990740000|2021-08-26 15:12:20|||||||||68
1629990750000|2021-08-26 15:12:30|2078||2078||2078||2077||1907
1629990760000|2021-08-26 15:12:40|2077||2078||2078||2077||460
1629990770000|2021-08-26 15:12:50|2077||2077||2077||2077||333
1629990780000|2021-08-26 15:13:00|2078||2078||2078||2078||0
1629990800000|2021-08-26 15:13:20|||||||||160
1629990890000|2021-08-26 15:14:50|2078|2075|2078|2075|2078|2075|2078|2075|0
1629990900000|2021-08-26 15:15:00|2079|2076|2079|2076|2079|2076|2078|2075|0
1629990940000|2021-08-26 15:15:40|2078|2075|2078|2075|2078|2075|2077|2074|0
1629990950000|2021-08-26 15:15:50|2077|2074|2078|2075|2078|2075|2077|2074|0
1629990960000|2021-08-26 15:16:00|2077|2074|2078|2075|2078|2075|2077|2074|0
1629990980000|2021-08-26 15:16:20|2077|2074|2077|2074|2077|2074|2077|2074|0
1629990990000|2021-08-26 15:16:30|2078|2075|2078|2075|2078|2075|2078|2075|100
1629991000000|2021-08-26 15:16:40|2077|2074|2078|2075|2078|2075|2077|2074|0
1629991020000|2021-08-26 15:17:00|2077|2074|2078|2075|2078|2075|2077|2074|0
1629991060000|2021-08-26 15:17:40|2077|2074|2077|2074|2077|2074|2077|2074|0
1629991070000|2021-08-26 15:17:50|2079|2075|2079|2077|2080|2078|2078|2075|0
1629991080000|2021-08-26 15:18:00|2080|2078|2079|2077|2080|2078|2079|2077|0
1629991090000|2021-08-26 15:18:10|2080|2078|2080|2078|2080|2078|2079|2077|0
1629991100000|2021-08-26 15:18:20|2079|2077|2080|2078|2081|2079|2079|2077|220
1629991110000|2021-08-26 15:18:30|2081|2079|2080|2078|2081|2079|2080|2078|0
1629991120000|2021-08-26 15:18:40|2081|2079|2080|2078|2081|2079|2079|2077|0
1629991130000|2021-08-26 15:18:50|2081|2079|2081|2079|2081|2079|2081|2079|0
1629991140000|2021-08-26 15:19:00|2080|2078|2080|2078|2080|2078|2080|2078|0
1629991150000|2021-08-26 15:19:10|2081|2079|2081|2079|2081|2079|2081|2079|0
1629991160000|2021-08-26 15:19:20|2080|2078|2080|2078|2080|2078|2080|2078|0
1629991180000|2021-08-26 15:19:40|2081|2079|2081|2079|2081|2079|2081|2079|0
1629991190000|2021-08-26 15:19:50|2080|2078|2078|2075|2080|2078|2077|2074|351
1629991200000|2021-08-26 15:20:00|2077|2074|2075|2073|2078|2075|2075|2073|109
1629991210000|2021-08-26 15:20:10|2076|2074|2075|2073|2076|2074|2075|2073|0
1629991220000|2021-08-26 15:20:20|2076|2074|2075|2073|2076|2074|2075|2073|0
1629991230000|2021-08-26 15:20:30|2076|2074|2076|2074|2076|2074|2076|2074|0
1629991260000|2021-08-26 15:21:00|2075|2073|2076|2074|2076|2074|2075|2073|0
1629991270000|2021-08-26 15:21:10|2075|2073|2076|2074|2076|2074|2075|2073|0
1629991320000|2021-08-26 15:22:00|2075|2073|2075|2073|2076|2074|2075|2073|0
1629991340000|2021-08-26 15:22:20|2074|2072|2075|2072|2075|2073|2074|2072|0
1629991360000|2021-08-26 15:22:40|2076|2073|2076|2073|2076|2073|2075|2072|0
1629991370000|2021-08-26 15:22:50|2075|2072|2075|2072|2075|2072|2075|2072|0
1629991380000|2021-08-26 15:23:00|2076|2073|2075|2073|2076|2073|2074|2072|78
1629991390000|2021-08-26 15:23:10|2074|2072|2075|2073|2075|2073|2074|2072|0
1629991400000|2021-08-26 15:23:20|2074|2072|2074|2071|2075|2072|2074|2071|0
1629991410000|2021-08-26 15:23:30|2075|2072|2075|2072|2075|2072|2075|2072|0
1629991420000|2021-08-26 15:23:40|2074|2071|2075|2072|2075|2072|2074|2071|0
1629991430000|2021-08-26 15:23:50|2074|2071|2075|2072|2075|2072|2074|2071|0
1629991440000|2021-08-26 15:24:00|2074|2071|2074|2071|2074|2071|2074|2071|0
1629991470000|2021-08-26 15:24:30|2075|2072|2075|2072|2075|2072|2074|2071|0
1629991480000|2021-08-26 15:24:40|2074|2071|2075|2073|2075|2073|2074|2071|0
1629991490000|2021-08-26 15:24:50|2074|2072|2073|2071|2074|2072|2073|2071|0
1629991500000|2021-08-26 15:25:00|2074|2072|2074|2072|2075|2073|2074|2071|1
1629991510000|2021-08-26 15:25:10|2075|2073|2074|2072|2075|2073|2074|2072|0
1629991530000|2021-08-26 15:25:30|2075|2073|2074|2072|2075|2073|2074|2072|0
1629991540000|2021-08-26 15:25:40|2075|2073|2074|2072|2075|2073|2074|2072|0
1629991550000|2021-08-26 15:25:50|2075|2073|2074|2072|2075|2073|2074|2072|0
1629991580000|2021-08-26 15:26:20|2075|2073|2074|2072|2075|2073|2074|2072|0
1629991590000|2021-08-26 15:26:30|2075|2073|2075|2073|2075|2073|2074|2072|0
1629991610000|2021-08-26 15:26:50|2074|2072|2075|2073|2075|2073|2074|2072|0
1629991630000|2021-08-26 15:27:10|2074|2072|2074|2072|2074|2072|2074|2072|0
1629991640000|2021-08-26 15:27:20|2075|2073|2074|2072|2075|2073|2074|2072|0
1629991650000|2021-08-26 15:27:30|2075|2073|2075|2073|2075|2073|2074|2072|0
1629991660000|2021-08-26 15:27:40|2074|2072|2074|2072|2075|2073|2074|2072|0
1629991670000|2021-08-26 15:27:50|2075|2073|2075|2073|2075|2073|2074|2072|0
1629991680000|2021-08-26 15:28:00|2074|2072|2075|2073|2076|2074|2074|2072|300
1629991690000|2021-08-26 15:28:10|2076|2074|2075|2073|2076|2074|2075|2073|0
1629991700000|2021-08-26 15:28:20|2076|2074|2076|2074|2076|2074|2076|2074|0
1629991710000|2021-08-26 15:28:30|2075|2073|2075|2073|2076|2074|2074|2072|0
1629991720000|2021-08-26 15:28:40|2076|2074|2075|2073|2076|2074|2075|2073|0
1629991730000|2021-08-26 15:28:50|2076|2074|2076|2074|2076|2074|2076|2074|0
1629991740000|2021-08-26 15:29:00|2075|2073|2075|2073|2076|2074|2075|2073|0
1629991750000|2021-08-26 15:29:10|2076|2074|2076|2074|2076|2074|2075|2073|0
1629991760000|2021-08-26 15:29:20|2075|2073|2075|2073|2076|2074|2074|2072|0
1629991770000|2021-08-26 15:29:30|2076|2074|2076|2074|2076|2074|2075|2073|133
1629991780000|2021-08-26 15:29:40|2075|2073|2075|2072|2076|2073|2075|2072|0
1629991790000|2021-08-26 15:29:50|2076|2073|2076|2073|2076|2073|2075|2072|0
1630047620000|2021-08-27 07:00:20|2070|2052|2085|2074|2089|2076|2065|2052|166
1630047630000|2021-08-27 07:00:30|2083|2072|2085|2071|2085|2072|2083|2071|122
1630047640000|2021-08-27 07:00:40|2084||2083||2084||2083||1083
1630047650000|2021-08-27 07:00:50|||||||||24
1630047680000|2021-08-27 07:01:20||2072||2072||2072||2072|0
1630047690000|2021-08-27 07:01:30|2084||2084||2084||2084||0
1630047700000|2021-08-27 07:01:40|2080||2080||2080||2080||0
1630047710000|2021-08-27 07:01:50|2084|2073|2071|2063|2084|2076|2070|2062|1864
1630047720000|2021-08-27 07:02:00|2073|2064|2072|2065|2073|2065|2072|2064|0
1630047730000|2021-08-27 07:02:10||2066||2066||2066||2066|0
1630047750000|2021-08-27 07:02:30|||||||||23
1630047760000|2021-08-27 07:02:40|2068||2072||2073||2068||23
1630047770000|2021-08-27 07:02:50|||||||||48
1630047790000|2021-08-27 07:03:10|||||||||61
1630047820000|2021-08-27 07:03:40|||||||||1
1630047830000|2021-08-27 07:03:50|2073|2067|2073|2067|2073|2067|2073|2067|42
1630047840000|2021-08-27 07:04:00|||||||||30
1630047850000|2021-08-27 07:04:10|2075||2075||2076||2074||25
1630047890000|2021-08-27 07:04:50|2074|2066|2072|2066|2074|2066|2072|2066|0
1630047900000|2021-08-27 07:05:00|||||||||21
1630047910000|2021-08-27 07:05:10|2071||2071||2071||2071||0
1630047920000|2021-08-27 07:05:20|2072|2067|2074|2068|2074|2068|2072|2067|0
1630047950000|2021-08-27 07:05:50|2075|2069|2076|2072|2076|2072|2075|2069|25
1630047980000|2021-08-27 07:06:20||2073||2073||2073||2073|0
1630048010000|2021-08-27 07:06:50||2074||2074||2074||2074|9
1630048030000|2021-08-27 07:07:10|2078|2075|2079|2075|2080|2075|2078|2074|37
1630048070000|2021-08-27 07:07:50|||||||||11
1630048130000|2021-08-27 07:08:50|2077|2074|2075|2072|2077|2075|2075|2072|642
1630048140000|2021-08-27 07:09:00|2076|2073|2080|2076|2080|2076|2076|2073|170
1630048170000|2021-08-27 07:09:30||2077||2077||2077||2077|6
1630048190000|2021-08-27 07:09:50|||||||||29
1630048200000|2021-08-27 07:10:00|2079|2076|2079|2076|2079|2077|2079|2076|807
1630048250000|2021-08-27 07:10:50|||||||||1034
1630048260000|2021-08-27 07:11:00|2078|2075|2077|2074|2079|2075|2076|2072|350
1630048360000|2021-08-27 07:12:40|2076|2072|2075|2072|2076|2072|2075|2072|71
1630048440000|2021-08-27 07:14:00|2074|2071|2071|2069|2074|2071|2071|2069|414
1630048470000|2021-08-27 07:14:30|||||||||750
1630048500000|2021-08-27 07:15:00|2070|2068|2071|2069|2071|2069|2068|2066|1131
1630048510000|2021-08-27 07:15:10|2072||2072||2072||2071||0
1630048550000|2021-08-27 07:15:50|2073|2070|2070|2067|2073|2071|2069|2066|342
1630048580000|2021-08-27 07:16:20|2071|2068|2072|2068|2072|2068|2071|2068|341
1630048590000|2021-08-27 07:16:30||2069||2070||2070||2069|0
1630048670000|2021-08-27 07:17:50|2071|2069|2071|2068|2071|2069|2070|2068|93
1630048690000|2021-08-27 07:18:10|2070||2070||2070||2070||0
1630048700000|2021-08-27 07:18:20|2071||2071||2071||2071||0
1630048710000|2021-08-27 07:18:30||2069||2068||2069||2068|0
1630048720000|2021-08-27 07:18:40|2070|2067|2069|2066|2070|2069|2069|2066|986
1630048730000|2021-08-27 07:18:50|||||||||635
1630048790000|2021-08-27 07:19:50|2070|2067|2070|2068|2070|2068|2070|2067|231
1630048900000|2021-08-27 07:21:40|2069|2066|2069|2067|2070|2068|2068|2066|854
1630048910000|2021-08-27 07:21:50|||||||||10
1630048940000|2021-08-27 07:22:20|||||||||482
1630048970000|2021-08-27 07:22:50|2070|2068|2071|2069|2071|2070|2070|2067|948
1630049000000|2021-08-27 07:23:20|2072|2070|2074|2072|2074|2072|2072|2070|569
1630049030000|2021-08-27 07:23:50|2073|2070|2071|2070|2073|2071|2071|2070|207
1630049050000|2021-08-27 07:24:10|2070|2069|2071|2069|2071|2070|2070|2069|399
1630049070000|2021-08-27 07:24:30|2070|2070|2070|2068|2071|2070|2069|2067|314
1630049090000|2021-08-27 07:24:50|||||||||26
1630049100000|2021-08-27 07:25:00|2071|2069|2071|2069|2072|2071|2071|2068|1051
1630049110000|2021-08-27 07:25:10|2072|2070|2071|2069|2072|2070|2071|2069|125
1630049130000|2021-08-27 07:25:30|||||||||4
1630049170000|2021-08-27 07:26:10|2070|2068|2072|2070|2072|2070|2069|2068|1051
1630049180000|2021-08-27 07:26:20|||||||||25
1630049190000|2021-08-27 07:26:30|2071|2069|2071|2068|2071|2069|2071|2068|163
1630049230000|2021-08-27 07:27:10|2072|2069|2071|2069|2072|2070|2071|2068|262
1630049270000|2021-08-27 07:27:50|||||||||151
1630049300000|2021-08-27 07:28:20|2070|2070|2071|2069|2071|2070|2070|2069|121
1630049330000|2021-08-27 07:28:50|||||||||34
1630049370000|2021-08-27 07:29:30|2072|2070|2072|2070|2072|2071|2072|2070|169
1630049390000|2021-08-27 07:29:50|2071|2068|2070|2068|2071|2069|2069|2068|784
1630049450000|2021-08-27 07:30:50|||||||||50
1630049460000|2021-08-27 07:31:00|2071|2069|2072|2070|2072|2071|2070|2069|1078
1630049510000|2021-08-27 07:31:50|||||||||53
1630049580000|2021-08-27 07:33:00|2071|2069|2070|2068|2072|2069|2070|2068|777
1630049630000|2021-08-27 07:33:50|||||||||43
1630049660000|2021-08-27 07:34:20|2069|2069|2070|2068|2070|2069|2069|2068|284
1630049720000|2021-08-27 07:35:20|||||||||126
1630049830000|2021-08-27 07:37:10||2069||2069||2069||2069|1
1630049860000|2021-08-27 07:37:40||2068||2068||2068||2068|99
1630049880000|2021-08-27 07:38:00|||||||||402
1630049940000|2021-08-27 07:39:00|2069||2070||2070||2069||151
1630049960000|2021-08-27 07:39:20|2069||2069||2069||2069||0
1630049970000|2021-08-27 07:39:30|2070||2070||2070||2070||50
1630049990000|2021-08-27 07:39:50|||||||||22
1630050080000|2021-08-27 07:41:20|2069|2067|2068|2067|2069|2067|2068|2067|383
1630050120000|2021-08-27 07:42:00|||||||||33
1630050130000|2021-08-27 07:42:10|||||||||670
1630050140000|2021-08-27 07:42:20|||||||||121
1630050150000|2021-08-27 07:42:30|2069|2068|2072|2070|2072|2070|2069|2067|1695
1630050260000|2021-08-27 07:44:20|||||||||361
1630050280000|2021-08-27 07:44:40|2073|2071|2073|2072|2073|2072|2073|2071|259
1630050290000|2021-08-27 07:44:50|||||||||29
1630050300000|2021-08-27 07:45:00|2074|2073|2074|2072|2074|2073|2074|2072|313
1630050320000|2021-08-27 07:45:20|||||||||10
1630050400000|2021-08-27 07:46:40|||||||||3
1630050410000|2021-08-27 07:46:50|||||||||43
1630050520000|2021-08-27 07:48:40|||||||||154
1630050530000|2021-08-27 07:48:50|||||||||237
1630050540000|2021-08-27 07:49:00|2073|2073|2074|2072|2074|2073|2073|2072|478
1630050660000|2021-08-27 07:51:00|||||||||184
1630050740000|2021-08-27 07:52:20|2075|2073|2075|2073|2075|2073|2074|2073|317
1630050770000|2021-08-27 07:52:50|||||||||74
1630050800000|2021-08-27 07:53:20|2074|2074|2075|2074|2075|2074|2074|2074|292
1630050830000|2021-08-27 07:53:50|||||||||64
1630050860000|2021-08-27 07:54:20|2076|2075|2076|2075|2076|2075|2076|2075|201
1630050870000|2021-08-27 07:54:30|2075|2074|2076|2074|2076|2074|2074|2072|959
1630050910000|2021-08-27 07:55:10|||||||||9
1630050950000|2021-08-27 07:55:50|2075|2073|2074|2072|2075|2073|2074|2072|264
1630050980000|2021-08-27 07:56:20|||||||||238
1630050990000|2021-08-27 07:56:30|||||||||1750
1630051020000|2021-08-27 07:57:00|||||||||63
1630051060000|2021-08-27 07:57:40|2073||2074||2074||2073||211
1630051110000|2021-08-27 07:58:30|||||||||535
1630051150000|2021-08-27 07:59:10|||||||||125
1630051250000|2021-08-27 08:00:50|2073|2071|2073|2071|2073|2072|2072|2070|436
1630051260000|2021-08-27 08:01:00|2072|2072|2073|2071|2073|2072|2072|2071|215
1630051300000|2021-08-27 08:01:40||2072||2072||2072||2072|0
1630051320000|2021-08-27 08:02:00||2071||2071||2072||2071|157
1630051340000|2021-08-27 08:02:20|||||||||1
1630051420000|2021-08-27 08:03:40|||||||||5
1630051480000|2021-08-27 08:04:40|||||||||2
1630051490000|2021-08-27 08:04:50|2072|2070|2071|2070|2072|2071|2071|2070|183
1630051500000|2021-08-27 08:05:00|||||||||228
1630051510000|2021-08-27 08:05:10|2070|2069|2071|2069|2071|2070|2070|2069|497
1630051520000|2021-08-27 08:05:20|||||||||128
1630051560000|2021-08-27 08:06:00|2070|2068|2070|2068|2070|2069|2070|2068|306
1630051680000|2021-08-27 08:08:00|||||||||3
1630051740000|2021-08-27 08:09:00||2069||2069||2069||2069|1172
1630051760000|2021-08-27 08:09:20||2068||2068||2068||2068|10
1630051800000|2021-08-27 08:10:00|||||||||9
1630051860000|2021-08-27 08:11:00|2069|2069|2071|2069|2071|2070|2069|2069|3973
1630051870000|2021-08-27 08:11:10|||||||||16
1630051890000|2021-08-27 08:11:30|||||||||54
1630051960000|2021-08-27 08:12:40|||||||||31
1630051980000|2021-08-27 08:13:00||2070||2070||2070||2070|1
1630052010000|2021-08-27 08:13:30|2070|2069|2071|2069|2071|2069|2070|2069|195
1630052030000|2021-08-27 08:13:50|2070|2070|2071|2069|2071|2070|2070|2067|8077
1630052040000|2021-08-27 08:14:00|2072|2070|2074|2072|2074|2073|2072|2070|1926
1630052050000|2021-08-27 08:14:10|2073||2074||2074||2073||650
1630052110000|2021-08-27 08:15:10|||||||||461
1630052190000|2021-08-27 08:16:30|2073|2073|2071|2070|2074|2073|2071|2069|920
1630052260000|2021-08-27 08:17:40||2069||2069||2069||2069|62
1630052270000|2021-08-27 08:17:50|||||||||100
1630052430000|2021-08-27 08:20:30|||||||||200
1630052450000|2021-08-27 08:20:50|2072|2070|2072|2070|2072|2070|2072|2070|152
1630052460000|2021-08-27 08:21:00||2071||2071||2071||2071|0
1630052520000|2021-08-27 08:22:00|2073|2072|2074|2072|2074|2073|2073|2072|1034
1630052680000|2021-08-27 08:24:40|||||||||85
1630052700000|2021-08-27 08:25:00|||||||||407
1630052720000|2021-08-27 08:25:20|2073|2071|2072|2071|2073|2071|2072|2071|421
1630052730000|2021-08-27 08:25:30|2071|2070|2071|2069|2071|2070|2071|2069|253
1630052760000|2021-08-27 08:26:00|||||||||1000
1630052840000|2021-08-27 08:27:20|||||||||50
1630053000000|2021-08-27 08:30:00|2072|2070|2072|2070|2072|2070|2071|2070|860
1630053020000|2021-08-27 08:30:20|2071||2071||2071||2071||214
1630053080000|2021-08-27 08:31:20||2069||2069||2069||2069|10
1630053090000|2021-08-27 08:31:30|||||||||2
1630053130000|2021-08-27 08:32:10|||||||||72
1630053150000|2021-08-27 08:32:30|||||||||81
1630053190000|2021-08-27 08:33:10|||||||||72
1630053350000|2021-08-27 08:35:50|||||||||110
1630053480000|2021-08-27 08:38:00|||||||||47
1630053520000|2021-08-27 08:38:40||2070||2070||2070||2070|1
1630053530000|2021-08-27 08:38:50||2069||2069||2070||2069|84
1630053700000|2021-08-27 08:41:40|||||||||197
1630053790000|2021-08-27 08:43:10|||||||||500
1630053840000|2021-08-27 08:44:00|||||||||1061
1630054060000|2021-08-27 08:47:40|||||||||37
1630054070000|2021-08-27 08:47:50|||||||||98
1630054120000|2021-08-27 08:48:40|||||||||1
1630054130000|2021-08-27 08:48:50|2070|2070|2071|2070|2071|2070|2070|2069|787
1630054170000|2021-08-27 08:49:30|||||||||69
1630054180000|2021-08-27 08:49:40|2072|2071|2072|2071|2072|2071|2071|2070|1842
1630054190000|2021-08-27 08:49:50|2071|2070|2071|2069|2071|2070|2071|2069|656
1630054200000|2021-08-27 08:50:00||2070||2069||2070||2069|0
1630054360000|2021-08-27 08:52:40|||||||||1089
1630054370000|2021-08-27 08:52:50|||||||||50
1630054510000|2021-08-27 08:55:10|||||||||100
1630054700000|2021-08-27 08:58:20|2070|2068|2070|2069|2071|2069|2070|2068|468
1630054720000|2021-08-27 08:58:40|||||||||120
1630054760000|2021-08-27 08:59:20|||||||||76
1630054820000|2021-08-27 09:00:20|||||||||2
1630054860000|2021-08-27 09:01:00|||||||||3
1630054870000|2021-08-27 09:01:10|||||||||1
1630054880000|2021-08-27 09:01:20|||||||||17
1630054930000|2021-08-27 09:02:10|||||||||12
1630054950000|2021-08-27 09:02:30|2069|2068|2071|2069|2071|2070|2069|2068|1324
1630054980000|2021-08-27 09:03:00|||||||||143
1630055050000|2021-08-27 09:04:10|2070|2068|2069|2068|2070|2068|2069|2068|379
1630055100000|2021-08-27 09:05:00|||||||||16
1630055130000|2021-08-27 09:05:30|2068|2067|2068|2067|2068|2067|2068|2067|100
1630055140000|2021-08-27 09:05:40|2067|2066|2068|2066|2068|2066|2067|2065|105
1630055230000|2021-08-27 09:07:10|2067|2065|2066|2065|2067|2065|2066|2065|299
1630055240000|2021-08-27 09:07:20|2064|2064|2063|2062|2064|2064|2063|2062|6053
1630055250000|2021-08-27 09:07:30|||||||||160
1630055260000|2021-08-27 09:07:40|2062|2061|2061|2058|2062|2061|2061|2058|1898
1630055270000|2021-08-27 09:07:50|2060||2059||2060||2059||0
1630055280000|2021-08-27 09:08:00|||||||||62
1630055300000|2021-08-27 09:08:20|2058|2057|2057|2055|2058|2057|2057|2054|573
1630055310000|2021-08-27 09:08:30||2054||2054||2054||2054|2
1630055340000|2021-08-27 09:09:00|||||||||4
1630055360000|2021-08-27 09:09:20|||||||||100
1630055370000|2021-08-27 09:09:30|2056|2053|2055|2052|2056|2054|2055|2052|369
1630055390000|2021-08-27 09:09:50|||||||||250
1630055500000|2021-08-27 09:11:40|||||||||60
1630055540000|2021-08-27 09:12:20|2054||2054||2054||2053||143
1630055630000|2021-08-27 09:13:50|||||||||55
1630055800000|2021-08-27 09:16:40|2053|2051|2053|2050|2054|2051|2052|2050|214
1630055820000|2021-08-27 09:17:00|2052||2052||2052||2052||0
1630055830000|2021-08-27 09:17:10|2053|2051|2053|2051|2053|2051|2053|2051|232
1630055870000|2021-08-27 09:17:50|||||||||48
1630055920000|2021-08-27 09:18:40|2052|2050|2052|2050|2052|2050|2051|2050|273
1630055930000|2021-08-27 09:18:50|||||||||47
1630055940000|2021-08-27 09:19:00|||||||||150
1630055990000|2021-08-27 09:19:50|||||||||5
1630056000000|2021-08-27 09:20:00|2051|2051|2053|2052|2053|2052|2051|2051|829
1630056090000|2021-08-27 09:21:30|2054||2054||2054||2054||80
1630056110000|2021-08-27 09:21:50|||||||||47
1630056200000|2021-08-27 09:23:20|||||||||93
1630056260000|2021-08-27 09:24:20|||||||||89
1630056410000|2021-08-27 09:26:50|||||||||6
1630056470000|2021-08-27 09:27:50|2053||2053||2053||2053||0
1630056480000|2021-08-27 09:28:00|2054|2053|2054|2052|2054|2053|2054|2052|34
1630056490000|2021-08-27 09:28:10|2053||2053||2053||2053||0
1630056500000|2021-08-27 09:28:20|||||||||20
1630056510000|2021-08-27 09:28:30|||||||||267
1630056620000|2021-08-27 09:30:20|2052|2051|2051|2049|2052|2051|2051|2049|486
1630056630000|2021-08-27 09:30:30|2050|2048|2049|2048|2051|2049|2048|2046|6275
1630056640000|2021-08-27 09:30:40|2050||2050||2050||2050||410
1630056660000|2021-08-27 09:31:00|||||||||62
1630056670000|2021-08-27 09:31:10|||||||||17
1630056710000|2021-08-27 09:31:50|2049|2049|2049|2048|2051|2049|2049|2048|1003
1630056720000|2021-08-27 09:32:00|2048|2047|2049|2047|2049|2047|2048|2046|696
1630056730000|2021-08-27 09:32:10|||||||||596
1630056850000|2021-08-27 09:34:10|||||||||82
1630056920000|2021-08-27 09:35:20|||||||||147
1630057000000|2021-08-27 09:36:40|||||||||40
1630057030000|2021-08-27 09:37:10|2048|2048|2050|2048|2050|2048|2048|2046|3105
1630057040000|2021-08-27 09:37:20|2051|2049|2050|2048|2051|2049|2050|2048|514
1630057050000|2021-08-27 09:37:30|||||||||80
1630057140000|2021-08-27 09:39:00|||||||||110
1630057190000|2021-08-27 09:39:50|||||||||36
1630057210000|2021-08-27 09:40:10|||||||||23
1630057300000|2021-08-27 09:41:40|2051|2049|2051|2049|2051|2049|2051|2049|0
1630057320000|2021-08-27 09:42:00|||||||||87
1630057490000|2021-08-27 09:44:50|||||||||62
1630057550000|2021-08-27 09:45:50|||||||||50
1630057650000|2021-08-27 09:47:30|||||||||3
1630057710000|2021-08-27 09:48:30||2050||2050||2050||2050|0
1630057740000|2021-08-27 09:49:00|2052|2051|2052|2051|2052|2051|2052|2051|1328
1630057760000|2021-08-27 09:49:20|||||||||11
1630057850000|2021-08-27 09:50:50|2051|2050|2051|2049|2052|2050|2050|2049|968
1630057870000|2021-08-27 09:51:10|2050||2051||2051||2050||0
1630057960000|2021-08-27 09:52:40|2052|2050|2052|2050|2052|2050|2052|2050|0
1630057980000|2021-08-27 09:53:00|||||||||62
1630058010000|2021-08-27 09:53:30|||||||||264
1630058040000|2021-08-27 09:54:00|2051||2051||2051||2051||0
1630058050000|2021-08-27 09:54:10|2052||2052||2052||2052||0
1630058250000|2021-08-27 09:57:30|||||||||28
1630058280000|2021-08-27 09:58:00|||||||||21
1630058290000|2021-08-27 09:58:10|2051|2049|2051|2049|2051|2049|2051|2049|224
1630058370000|2021-08-27 09:59:30|||||||||245
1630058400000|2021-08-27 10:00:00|2050|2048|2050|2048|2050|2048|2049|2048|515
1630058420000|2021-08-27 10:00:20|||||||||75
1630058460000|2021-08-27 10:01:00|||||||||446
1630058470000|2021-08-27 10:01:10|||||||||48
1630058510000|2021-08-27 10:01:50|||||||||21
1630058520000|2021-08-27 10:02:00|2049||2049||2049||2049||378
1630058530000|2021-08-27 10:02:10||2047||2047||2048||2047|95
1630058540000|2021-08-27 10:02:20|2048|2046|2047|2046|2048|2046|2047|2046|278
1630058580000|2021-08-27 10:03:00|||||||||62
1630058650000|2021-08-27 10:04:10|2048|2047|2049|2047|2049|2047|2048|2047|1228
1630058660000|2021-08-27 10:04:20||2046||2046||2046||2046|1
1630058710000|2021-08-27 10:05:10|||||||||99
1630058760000|2021-08-27 10:06:00|2048||2048||2048||2048||0
1630058780000|2021-08-27 10:06:20|||||||||211
1630058840000|2021-08-27 10:07:20|2047||2047||2047||2047||36
1630058870000|2021-08-27 10:07:50|||||||||99
1630058880000|2021-08-27 10:08:00|||||||||6
1630058910000|2021-08-27 10:08:30|||||||||6
1630058930000|2021-08-27 10:08:50|||||||||59
1630058940000|2021-08-27 10:09:00|||||||||62
1630058960000|2021-08-27 10:09:20|2048|2047|2048|2047|2048|2047|2048|2047|187
1630059100000|2021-08-27 10:11:40|||||||||161
1630059140000|2021-08-27 10:12:20|2047|2046|2048|2047|2048|2047|2047|2046|590
1630059170000|2021-08-27 10:12:50|||||||||1
1630059370000|2021-08-27 10:16:10|2049|2048|2050|2048|2050|2048|2049|2048|989
1630059500000|2021-08-27 10:18:20||2049||2048||2049||2048|6
1630059520000|2021-08-27 10:18:40|||||||||168
1630059530000|2021-08-27 10:18:50|||||||||100
1630059540000|2021-08-27 10:19:00||2049||2049||2049||2049|0
1630059550000|2021-08-27 10:19:10|2049|2048|2049|2046|2049|2048|2048|2046|995
1630059560000|2021-08-27 10:19:20|||||||||100
1630059580000|2021-08-27 10:19:40|2048|2045|2047|2045|2048|2045|2047|2045|400
1630059600000|2021-08-27 10:20:00|||||||||4
1630059620000|2021-08-27 10:20:20|||||||||299
1630059650000|2021-08-27 10:20:50|||||||||638
1630059820000|2021-08-27 10:23:40|||||||||4
1630059840000|2021-08-27 10:24:00|||||||||1
1630059850000|2021-08-27 10:24:10|||||||||488
1630059950000|2021-08-27 10:25:50|2046||2046||2046||2046||454
1630059960000|2021-08-27 10:26:00|2045|2044|2045|2043|2045|2044|2044|2042|62
1630060020000|2021-08-27 10:27:00|||||||||62
1630060050000|2021-08-27 10:27:30|||||||||6
1630060060000|2021-08-27 10:27:40|||||||||5068
1630060130000|2021-08-27 10:28:50|||||||||10
1630060160000|2021-08-27 10:29:20|||||||||3
1630060200000|2021-08-27 10:30:00|2044||2044||2044||2044||12
1630060210000|2021-08-27 10:30:10|||||||||19
1630060260000|2021-08-27 10:31:00|2043|2042|2043|2042|2043|2042|2043|2042|289
1630060290000|2021-08-27 10:31:30|||||||||200
1630060300000|2021-08-27 10:31:40|||||||||99
1630060310000|2021-08-27 10:31:50|2044|2043|2046|2044|2046|2045|2044|2043|2826
1630060320000|2021-08-27 10:32:00|2045|2043|2045|2043|2045|2044|2045|2042|417
1630060330000|2021-08-27 10:32:10|||||||||1400
1630060370000|2021-08-27 10:32:50|||||||||545
1630060410000|2021-08-27 10:33:30|2044||2044||2044||2044||355
1630060420000|2021-08-27 10:33:40|||||||||4
1630060440000|2021-08-27 10:34:00|||||||||97
1630060450000|2021-08-27 10:34:10|2043|2042|2043|2042|2043|2042|2043|2042|14
1630060460000|2021-08-27 10:34:20|2044|2043|2044|2043|2044|2043|2044|2043|574
1630060500000|2021-08-27 10:35:00|||||||||3
1630060670000|2021-08-27 10:37:50|||||||||66
1630060680000|2021-08-27 10:38:00|||||||||181
1630060710000|2021-08-27 10:38:30|2043|2042|2043|2042|2044|2043|2043|2041|215
1630060760000|2021-08-27 10:39:20||2041||2041||2042||2041|45
1630060770000|2021-08-27 10:39:30|2042||2042||2042||2042||2
1630060780000|2021-08-27 10:39:40|||||||||104
1630060870000|2021-08-27 10:41:10|||||||||62
1630061020000|2021-08-27 10:43:40|||||||||161
1630061030000|2021-08-27 10:43:50|||||||||103
1630061040000|2021-08-27 10:44:00|||||||||19
1630061120000|2021-08-27 10:45:20|2041|2040|2042|2040|2042|2040|2041|2040|145
1630061160000|2021-08-27 10:46:00|||||||||6
1630061240000|2021-08-27 10:47:20|2041|2039|2040|2039|2041|2039|2040|2038|288
1630061250000|2021-08-27 10:47:30|2039|2038|2039|2038|2039|2038|2039|2037|692
1630061270000|2021-08-27 10:47:50|||||||||8
1630061310000|2021-08-27 10:48:30|||||||||3
1630061350000|2021-08-27 10:49:10|2040|2039|2041|2040|2041|2040|2040|2039|776
1630061410000|2021-08-27 10:50:10|2040|2039|2041|2039|2041|2040|2040|2038|319
1630061420000|2021-08-27 10:50:20|2040|2038|2040|2038|2040|2038|2039|2038|221
1630061460000|2021-08-27 10:51:00|2039|2037|2038|2036|2039|2038|2038|2036|401
1630061550000|2021-08-27 10:52:30|2037||2038||2038||2037||3
1630061570000|2021-08-27 10:52:50|||||||||41
1630061580000|2021-08-27 10:53:00|2037|2035|2037|2035|2038|2035|2036|2034|36
1630061700000|2021-08-27 10:55:00|||||||||99
1630061730000|2021-08-27 10:55:30|||||||||196
1630061750000|2021-08-27 10:55:50|2036||2037||2037||2036||1
1630061760000|2021-08-27 10:56:00|||||||||180
1630061870000|2021-08-27 10:57:50|||||||||1524
1630061930000|2021-08-27 10:58:50|2036||2037||2037||2036||8
1630061960000|2021-08-27 10:59:20|2036||2037||2037||2036||12
1630062000000|2021-08-27 11:00:00|2038|2036|2038|2037|2038|2037|2038|2036|714
1630062060000|2021-08-27 11:01:00|||||||||141
1630062080000|2021-08-27 11:01:20|||||||||1
1630062120000|2021-08-27 11:02:00|2037|2036|2038|2037|2038|2037|2037|2036|495
1630062130000|2021-08-27 11:02:10|||||||||9
1630062140000|2021-08-27 11:02:20|||||||||173
1630062180000|2021-08-27 11:03:00|||||||||266
1630062240000|2021-08-27 11:04:00|||||||||5
1630062280000|2021-08-27 11:04:40|||||||||113
1630062290000|2021-08-27 11:04:50|||||||||73
1630062370000|2021-08-27 11:06:10|||||||||161
1630062390000|2021-08-27 11:06:30|||||||||45
1630062430000|2021-08-27 11:07:10|||||||||7
1630062480000|2021-08-27 11:08:00|||||||||343
1630062500000|2021-08-27 11:08:20|2037|2036|2036|2034|2037|2036|2036|2034|568
1630062530000|2021-08-27 11:08:50|||||||||3
1630062540000|2021-08-27 11:09:00|||||||||59
1630062550000|2021-08-27 11:09:10|2035|2033|2034|2032|2035|2034|2034|2032|1034
1630062580000|2021-08-27 11:09:40|2033|2031|2031|2029|2034|2031|2028|2025|9993
1630062590000|2021-08-27 11:09:50|2030|2028|2030|2028|2030|2029|2029|2028|716
1630062610000|2021-08-27 11:10:10||2029||2029||2029||2029|0
1630062620000|2021-08-27 11:10:20|||||||||917
1630062670000|2021-08-27 11:11:10|||||||||97
1630062680000|2021-08-27 11:11:20|2031|2030|2031|2030|2032|2030|2031|2030|3031
1630062710000|2021-08-27 11:11:50|||||||||7
1630062720000|2021-08-27 11:12:00|||||||||138
1630062730000|2021-08-27 11:12:10|||||||||1
1630062830000|2021-08-27 11:13:50|||||||||7
1630062850000|2021-08-27 11:14:10|2030|2029|2030|2029|2030|2029|2030|2029|791
1630062860000|2021-08-27 11:14:20|||||||||9953
1630062870000|2021-08-27 11:14:30|||||||||5000
1630062900000|2021-08-27 11:15:00|2029|2028|2029|2028|2030|2028|2029|2028|989
1630062910000|2021-08-27 11:15:10|2030|2029|2030|2028|2030|2029|2030|2028|380
1630063010000|2021-08-27 11:16:50|2031|2029|2030|2029|2031|2030|2030|2029|2279
1630063030000|2021-08-27 11:17:10|||||||||55
1630063050000|2021-08-27 11:17:30|2029|2028|2027|2025|2029|2028|2025|2023|4823
1630063140000|2021-08-27 11:19:00|2026|2024|2026|2023|2026|2025|2025|2023|1333
1630063150000|2021-08-27 11:19:10|||||||||173
1630063170000|2021-08-27 11:19:30||2024||2023||2024||2023|14
1630063200000|2021-08-27 11:20:00|||||||||62
1630063240000|2021-08-27 11:20:40||2024||2024||2024||2024|0
1630063250000|2021-08-27 11:20:50|2025|2023|2026|2024|2026|2024|2025|2023|196
1630063300000|2021-08-27 11:21:40|2025|2023|2024|2022|2025|2023|2024|2022|484
1630063320000|2021-08-27 11:22:00|2023||2024||2024||2023||464
1630063420000|2021-08-27 11:23:40|||||||||1306
1630063430000|2021-08-27 11:23:50|||||||||1500
1630063480000|2021-08-27 11:24:40|2025|2023|2025|2023|2025|2023|2025|2023|548
1630063530000|2021-08-27 11:25:30|||||||||395
1630063550000|2021-08-27 11:25:50|2026|2024|2027|2025|2027|2025|2026|2023|1695
1630063700000|2021-08-27 11:28:20|2028|2026|2029|2027|2030|2028|2028|2026|703
1630063770000|2021-08-27 11:29:30|||||||||312
1630063850000|2021-08-27 11:30:50|2030|2028|2028|2026|2030|2029|2028|2026|794
1630063860000|2021-08-27 11:31:00|2027||2027||2027||2027||0
1630063880000|2021-08-27 11:31:20|2026|2025|2026|2024|2026|2025|2025|2024|1054
1630063890000|2021-08-27 11:31:30|2025||2025||2025||2025||23
1630063910000|2021-08-27 11:31:50|2026||2026||2026||2025||0
1630063920000|2021-08-27 11:32:00|||||||||500
1630063940000|2021-08-27 11:32:20|2027|2025|2028|2026|2028|2026|2027|2025|2095
1630063970000|2021-08-27 11:32:50|2027|2025|2028|2027|2028|2027|2027|2025|16358
1630063980000|2021-08-27 11:33:00|2027|2026|2030|2028|2030|2028|2027|2026|3927
1630063990000|2021-08-27 11:33:10|2031|2029|2032|2030|2032|2030|2031|2029|330
1630064190000|2021-08-27 11:36:30|2031|2029|2032|2030|2032|2030|2031|2029|698
1630064320000|2021-08-27 11:38:40|||||||||18
1630064340000|2021-08-27 11:39:00|||||||||2
1630064360000|2021-08-27 11:39:20|||||||||340
1630064380000|2021-08-27 11:39:40|2031|2029|2031|2030|2031|2030|2031|2029|1386
1630064390000|2021-08-27 11:39:50|2032||2032||2032||2031||205
1630064490000|2021-08-27 11:41:30|2031||2032||2032||2031||465
1630064500000|2021-08-27 11:41:40|||||||||3
1630064530000|2021-08-27 11:42:10|||||||||1
1630064560000|2021-08-27 11:42:40|2031||2032||2032||2031||252
1630064650000|2021-08-27 11:44:10|2031||2031||2031||2031||127
1630064760000|2021-08-27 11:46:00|||||||||242
1630064770000|2021-08-27 11:46:10|2032||2032||2032||2031||134
1630064830000|2021-08-27 11:47:10|||||||||24
1630064860000|2021-08-27 11:47:40|2031||2032||2032||2031||298
1630064900000|2021-08-27 11:48:20|2031|2029|2032|2030|2032|2030|2031|2029|78
1630064910000|2021-08-27 11:48:30|2031|2029|2031|2030|2031|2030|2031|2029|69
1630064920000|2021-08-27 11:48:40|||||||||45
1630064930000|2021-08-27 11:48:50|||||||||1094
1630064960000|2021-08-27 11:49:20|2030|2029|2029|2028|2030|2029|2028|2027|728
1630064970000|2021-08-27 11:49:30||2027||2027||2027||2027|106
1630065030000|2021-08-27 11:50:30|||||||||1
1630065060000|2021-08-27 11:51:00|2028||2028||2028||2028||490
1630065080000|2021-08-27 11:51:20|||||||||20
1630065110000|2021-08-27 11:51:50|||||||||74
1630065140000|2021-08-27 11:52:20|||||||||475
1630065190000|2021-08-27 11:53:10|||||||||7
1630065360000|2021-08-27 11:56:00|||||||||307
1630065370000|2021-08-27 11:56:10|2029|2028|2030|2028|2030|2028|2028|2027|1858
1630065510000|2021-08-27 11:58:30|||||||||68
1630065530000|2021-08-27 11:58:50|2031|2029|2031|2029|2031|2030|2031|2029|619
1630065610000|2021-08-27 12:00:10|2030||2030||2030||2030||317
1630065620000|2021-08-27 12:00:20|2031||2031||2031||2031||0
1630065650000|2021-08-27 12:00:50|2030||2030||2030||2030||117
1630065660000|2021-08-27 12:01:00|2029|2028|2029|2028|2029|2028|2029|2028|10
1630065680000|2021-08-27 12:01:20|||||||||81
1630065690000|2021-08-27 12:01:30|||||||||2
1630065700000|2021-08-27 12:01:40|||||||||198
1630065750000|2021-08-27 12:02:30|2030|2029|2031|2029|2031|2029|2030|2029|1020
1630065780000|2021-08-27 12:03:00|||||||||142
1630065900000|2021-08-27 12:05:00||2030||2030||2030||2030|0
1630065940000|2021-08-27 12:05:40|||||||||5
1630065950000|2021-08-27 12:05:50|2032|2031|2032|2031|2032|2031|2032|2031|344
1630065960000|2021-08-27 12:06:00|||||||||2
1630065980000|2021-08-27 12:06:20|||||||||161
1630065990000|2021-08-27 12:06:30|2031|2030|2031|2030|2032|2030|2031|2030|78
1630066050000|2021-08-27 12:07:30|||||||||100
1630066080000|2021-08-27 12:08:00|||||||||39
1630066110000|2021-08-27 12:08:30|||||||||146
1630066140000|2021-08-27 12:09:00|||||||||1
1630066190000|2021-08-27 12:09:50|||||||||99
1630066200000|2021-08-27 12:10:00|2030|2029|2031|2029|2031|2029|2030|2029|3
1630066330000|2021-08-27 12:12:10|2032|2030|2032|2030|2032|2030|2032|2030|1109
1630066400000|2021-08-27 12:13:20|||||||||23
1630066410000|2021-08-27 12:13:30|||||||||50
1630066500000|2021-08-27 12:15:00||2031||2031||2031||2031|407
1630066510000|2021-08-27 12:15:10|2033||2033||2033||2032||141
1630066560000|2021-08-27 12:16:00|||||||||211
1630066570000|2021-08-27 12:16:10|||||||||3
1630066660000|2021-08-27 12:17:40|||||||||5
1630066740000|2021-08-27 12:19:00|2032||2033||2033||2032||15
1630066800000|2021-08-27 12:20:00|||||||||1
1630066810000|2021-08-27 12:20:10|2034|2032|2034|2031|2035|2033|2034|2031|544
1630066830000|2021-08-27 12:20:30|2033||2033||2033||2033||0
1630066850000|2021-08-27 12:20:50|2034|2032|2035|2033|2035|2033|2034|2032|1558
1630066870000|2021-08-27 12:21:10|2036|2034|2036|2033|2036|2034|2036|2033|72
1630067090000|2021-08-27 12:24:50|||||||||16
1630067160000|2021-08-27 12:26:00|||||||||142
1630067240000|2021-08-27 12:27:20|||||||||28
1630067330000|2021-08-27 12:28:50|||||||||100
1630067390000|2021-08-27 12:29:50|||||||||2
1630067450000|2021-08-27 12:30:50|2035|2034|2035|2034|2036|2034|2035|2033|783
1630067460000|2021-08-27 12:31:00|2036||2036||2036||2036||177
1630067480000|2021-08-27 12:31:20|||||||||2
1630067560000|2021-08-27 12:32:40|2035||2036||2036||2035||245
1630067600000|2021-08-27 12:33:20|2035||2036||2036||2035||1
1630067610000|2021-08-27 12:33:30|||||||||44
1630067760000|2021-08-27 12:36:00|||||||||165
1630067830000|2021-08-27 12:37:10||2035||2034||2035||2034|10
1630067890000|2021-08-27 12:38:10||2035||2035||2035||2035|0
1630067900000|2021-08-27 12:38:20|2037|2036|2039|2038|2039|2038|2037|2036|1737
1630067910000|2021-08-27 12:38:30|2038|2037|2038|2036|2038|2037|2037|2035|488
1630067970000|2021-08-27 12:39:30|2037|2035|2037|2035|2038|2036|2036|2035|977
1630068060000|2021-08-27 12:41:00|||||||||4
1630068090000|2021-08-27 12:41:30|||||||||1
1630068110000|2021-08-27 12:41:50|||||||||158
1630068120000|2021-08-27 12:42:00|||||||||214
1630068150000|2021-08-27 12:42:30|2036|2034|2036|2034|2037|2035|2035|2034|293
1630068160000|2021-08-27 12:42:40|||||||||223
1630068190000|2021-08-27 12:43:10|||||||||123
1630068230000|2021-08-27 12:43:50|||||||||1
1630068280000|2021-08-27 12:44:40|||||||||116
1630068290000|2021-08-27 12:44:50|||||||||49
1630068310000|2021-08-27 12:45:10|||||||||34
1630068320000|2021-08-27 12:45:20|||||||||1
1630068330000|2021-08-27 12:45:30|2035|2035|2038|2036|2038|2036|2035|2035|2323
1630068340000|2021-08-27 12:45:40|2037|2035|2037|2035|2037|2036|2036|2035|573
1630068350000|2021-08-27 12:45:50|2038|2036|2038|2036|2038|2036|2037|2036|160
1630068360000|2021-08-27 12:46:00|||||||||62
1630068460000|2021-08-27 12:47:40|||||||||152
1630068470000|2021-08-27 12:47:50||2037||2037||2037||2037|0
1630068490000|2021-08-27 12:48:10|||||||||10
1630068500000|2021-08-27 12:48:20|2037|2036|2038|2037|2038|2037|2037|2036|729
1630068510000|2021-08-27 12:48:30|||||||||90
1630068590000|2021-08-27 12:49:50|2037|2036|2038|2036|2038|2036|2036|2035|514
1630068600000|2021-08-27 12:50:00|||||||||50
1630068650000|2021-08-27 12:50:50|||||||||11
1630068720000|2021-08-27 12:52:00|2037|2035|2037|2035|2038|2035|2036|2035|536
1630068780000|2021-08-27 12:53:00|2036||2036||2036||2036||368
1630068800000|2021-08-27 12:53:20||2034||2035||2035||2034|1647
1630068810000|2021-08-27 12:53:30|||||||||364
1630068840000|2021-08-27 12:54:00|||||||||30
1630068860000|2021-08-27 12:54:20|||||||||62
1630068910000|2021-08-27 12:55:10|2037|2034|2034|2033|2037|2034|2034|2033|4080
1630069070000|2021-08-27 12:57:50|||||||||1
1630069100000|2021-08-27 12:58:20|||||||||220
1630069110000|2021-08-27 12:58:30|||||||||46
1630069170000|2021-08-27 12:59:30|2035|2034|2035|2034|2035|2034|2034|2034|687
1630069230000|2021-08-27 13:00:30|2036||2036||2036||2035||524
1630069290000|2021-08-27 13:01:30||2035||2035||2035||2035|0
1630069310000|2021-08-27 13:01:50|||||||||227
1630069320000|2021-08-27 13:02:00|2035|2034|2036|2034|2036|2034|2035|2034|781
1630069380000|2021-08-27 13:03:00|||||||||13
1630069420000|2021-08-27 13:03:40|2037|2035|2036|2035|2037|2036|2036|2035|1134
1630069430000|2021-08-27 13:03:50|||||||||12
1630069490000|2021-08-27 13:04:50|||||||||132
1630069500000|2021-08-27 13:05:00|||||||||12
1630069680000|2021-08-27 13:08:00|||||||||305
1630069700000|2021-08-27 13:08:20|||||||||4
1630069770000|2021-08-27 13:09:30|2035|2034|2034|2032|2036|2035|2033|2031|1220
1630069780000|2021-08-27 13:09:40|||||||||62
1630069930000|2021-08-27 13:12:10|2033|2031|2032|2030|2034|2031|2031|2030|844
1630069960000|2021-08-27 13:12:40|2031|2029|2030|2028|2031|2029|2030|2028|412
1630070120000|2021-08-27 13:15:20|||||||||1
1630070140000|2021-08-27 13:15:40|||||||||301
1630070150000|2021-08-27 13:15:50|||||||||99
1630070380000|2021-08-27 13:19:40|||||||||77
1630070430000|2021-08-27 13:20:30|||||||||100
1630070460000|2021-08-27 13:21:00|2031|2029|2032|2030|2032|2030|2030|2029|1729
1630070470000|2021-08-27 13:21:10|2031||2031||2031||2031||0
1630070590000|2021-08-27 13:23:10|2030|2029|2031|2029|2031|2029|2030|2028|1018
1630070700000|2021-08-27 13:25:00|||||||||155
1630070750000|2021-08-27 13:25:50||2030||2030||2030||2030|0
1630070760000|2021-08-27 13:26:00|||||||||9883
1630070880000|2021-08-27 13:28:00|2030|2029|2031|2029|2031|2029|2030|2029|155
1630070890000|2021-08-27 13:28:10|||||||||2
1630070910000|2021-08-27 13:28:30|2030||2030||2030||2030||0
1630071000000|2021-08-27 13:30:00|2029|2028|2028|2027|2029|2028|2028|2026|680
1630071020000|2021-08-27 13:30:20|2029|2028|2028|2027|2029|2028|2028|2026|2266
1630071030000|2021-08-27 13:30:30|2029||2028||2029||2028||337
1630071040000|2021-08-27 13:30:40|2029|2028|2030|2028|2030|2028|2029|2028|789
1630071100000|2021-08-27 13:31:40|2031|2029|2031|2029|2031|2030|2031|2029|593
1630071140000|2021-08-27 13:32:20|||||||||105
1630071180000|2021-08-27 13:33:00|2030|2028|2029|2028|2030|2028|2029|2027|755
1630071210000|2021-08-27 13:33:30|2030||2030||2030||2030||450
1630071220000|2021-08-27 13:33:40||2029||2029||2029||2029|0
1630071320000|2021-08-27 13:35:20|||||||||349
1630071340000|2021-08-27 13:35:40|2031||2031||2031||2031||174
1630071380000|2021-08-27 13:36:20|2030|2030|2030|2029|2031|2030|2030|2029|1021
1630071390000|2021-08-27 13:36:30|2031||2031||2031||2031||170
1630071440000|2021-08-27 13:37:20|||||||||158
1630071460000|2021-08-27 13:37:40|2030||2030||2030||2030||251
1630071470000|2021-08-27 13:37:50|2031||2031||2031||2030||0
1630071530000|2021-08-27 13:38:50|||||||||1
1630071540000|2021-08-27 13:39:00|2030||2030||2030||2030||0
1630071550000|2021-08-27 13:39:10|||||||||158
1630071560000|2021-08-27 13:39:20|2029|2028|2030|2029|2030|2029|2029|2028|749
1630071570000|2021-08-27 13:39:30||2028||2029||2029||2028|448
1630071580000|2021-08-27 13:39:40||2028||2028||2028||2028|323
1630071590000|2021-08-27 13:39:50|2029||2029||2029||2029||175
1630071620000|2021-08-27 13:40:20|2030|2029|2031|2030|2031|2030|2030|2029|1656
1630071630000|2021-08-27 13:40:30|||||||||49
1630071670000|2021-08-27 13:41:10|||||||||115
1630071680000|2021-08-27 13:41:20|2032|2031|2032|2031|2032|2031|2032|2030|265
1630071720000|2021-08-27 13:42:00|||||||||94
1630071740000|2021-08-27 13:42:20|||||||||7
1630071780000|2021-08-27 13:43:00|2031|2030|2031|2030|2031|2030|2031|2029|2159
1630071790000|2021-08-27 13:43:10||2029||2029||2030||2029|247
1630071840000|2021-08-27 13:44:00|||||||||7
1630071890000|2021-08-27 13:44:50|2030||2030||2030||2030||0
1630071910000|2021-08-27 13:45:10|2031||2031||2031||2031||0
1630071930000|2021-08-27 13:45:30|2030|2028|2028|2027|2031|2029|2027|2026|13356
1630071940000|2021-08-27 13:45:40|2027|2026|2029|2027|2029|2028|2027|2026|7948
1630071960000|2021-08-27 13:46:00|2030|2028|2030|2027|2030|2029|2029|2027|1740
1630071990000|2021-08-27 13:46:30|||||||||302
1630072020000|2021-08-27 13:47:00|||||||||926
1630072050000|2021-08-27 13:47:30|||||||||1360
1630072060000|2021-08-27 13:47:40|2029|2026|2028|2027|2029|2027|2028|2026|4380
1630072090000|2021-08-27 13:48:10||2026||2026||2026||2026|1081
1630072130000|2021-08-27 13:48:50|2027|2027|2028|2027|2028|2027|2027|2027|6629
1630072140000|2021-08-27 13:49:00|2029|2028|2029|2028|2029|2028|2028|2027|2081
1630072150000|2021-08-27 13:49:10|2030|2029|2031|2030|2032|2030|2030|2029|1202
1630072160000|2021-08-27 13:49:20|2032|2031|2033|2031|2033|2031|2032|2031|179
1630072170000|2021-08-27 13:49:30|2032|2030|2032|2030|2032|2031|2031|2030|807
1630072190000|2021-08-27 13:49:50|||||||||832
1630072200000|2021-08-27 13:50:00|||||||||194
1630072210000|2021-08-27 13:50:10|2031|2029|2030|2028|2032|2030|2029|2028|2185
1630072230000|2021-08-27 13:50:30|||||||||8
1630072390000|2021-08-27 13:53:10|||||||||19
1630072420000|2021-08-27 13:53:40|2031|2029|2031|2029|2031|2029|2031|2029|1611
1630072440000|2021-08-27 13:54:00|2032|2030|2032|2030|2032|2030|2031|2030|346
1630072450000|2021-08-27 13:54:10||2031||2031||2031||2031|16
1630072470000|2021-08-27 13:54:30|2033|2032|2033|2032|2034|2032|2033|2032|133
1630072510000|2021-08-27 13:55:10|||||||||25
1630072530000|2021-08-27 13:55:30|2032|2031|2034|2033|2034|2033|2032|2030|1848
1630072560000|2021-08-27 13:56:00|||||||||8
1630072590000|2021-08-27 13:56:30|2033|2032|2034|2032|2034|2032|2033|2031|1118
1630072610000|2021-08-27 13:56:50|||||||||278
1630072680000|2021-08-27 13:58:00|||||||||144
1630072750000|2021-08-27 13:59:10||2033||2033||2033||2033|0
1630072760000|2021-08-27 13:59:20|||||||||16
1630072800000|2021-08-27 14:00:00|2033|2032|2032|2031|2033|2032|2032|2030|800
1630072810000|2021-08-27 14:00:10|2033||2033||2033||2033||341
1630072840000|2021-08-27 14:00:40|2032||2032||2032||2032||0
1630072860000|2021-08-27 14:01:00|2031|2030|2031|2030|2032|2031|2031|2030|445
1630072880000|2021-08-27 14:01:20|||||||||78
1630072900000|2021-08-27 14:01:40|2030|2029|2030|2029|2030|2030|2030|2029|411
1630072910000|2021-08-27 14:01:50|||||||||85
1630072920000|2021-08-27 14:02:00|2031||2031||2031||2031||419
1630073060000|2021-08-27 14:04:20|||||||||168
1630073070000|2021-08-27 14:04:30|2033|2031|2033|2031|2033|2031|2033|2031|294
1630073100000|2021-08-27 14:05:00|2032|2030|2030|2028|2033|2031|2030|2028|752
1630073110000|2021-08-27 14:05:10|2029|2027|2029|2026|2029|2028|2028|2026|581
1630073120000|2021-08-27 14:05:20|2028|2027|2028|2027|2028|2027|2028|2027|0
1630073130000|2021-08-27 14:05:30||2026||2026||2027||2026|496
1630073140000|2021-08-27 14:05:40||2027||2027||2027||2027|0
1630073170000|2021-08-27 14:06:10|2029|2028|2029|2028|2029|2028|2028|2027|1896
1630073200000|2021-08-27 14:06:40|2028|2027|2029|2027|2029|2027|2028|2027|158
1630073220000|2021-08-27 14:07:00|||||||||41
1630073230000|2021-08-27 14:07:10||2028||2028||2028||2028|0
1630073280000|2021-08-27 14:08:00|2030|2029|2031|2030|2031|2030|2030|2029|706
1630073300000|2021-08-27 14:08:20|||||||||4
1630073320000|2021-08-27 14:08:40|||||||||60
1630073330000|2021-08-27 14:08:50|2030|2029|2031|2030|2031|2030|2030|2029|954
1630073360000|2021-08-27 14:09:20|2032|2031|2032|2031|2032|2031|2032|2031|967
1630073380000|2021-08-27 14:09:40|2031|2030|2032|2031|2032|2031|2031|2030|905
1630073400000|2021-08-27 14:10:00|2033||2033||2033||2033||399
1630073410000|2021-08-27 14:10:10|2034|2032|2033|2032|2034|2032|2033|2032|72
1630073430000|2021-08-27 14:10:30|2032|2031|2033|2032|2033|2032|2032|2031|989
1630073460000|2021-08-27 14:11:00|||||||||227
1630073490000|2021-08-27 14:11:30|||||||||118
1630073530000|2021-08-27 14:12:10|||||||||15
1630073550000|2021-08-27 14:12:30|||||||||648
1630073580000|2021-08-27 14:13:00|2032|2031|2033|2032|2033|2032|2032|2031|1033
1630073630000|2021-08-27 14:13:50|||||||||10
1630073640000|2021-08-27 14:14:00|||||||||124
1630073680000|2021-08-27 14:14:40|||||||||13
1630073710000|2021-08-27 14:15:10|2034||2034||2034||2033||888
1630073720000|2021-08-27 14:15:20|||||||||122
1630073730000|2021-08-27 14:15:30|||||||||122
1630073740000|2021-08-27 14:15:40|||||||||63
1630073750000|2021-08-27 14:15:50|||||||||51
1630073760000|2021-08-27 14:16:00|||||||||300
1630073820000|2021-08-27 14:17:00|||||||||123
1630073870000|2021-08-27 14:17:50|||||||||4
1630073890000|2021-08-27 14:18:10|||||||||153
1630073910000|2021-08-27 14:18:30|2035|2033|2036|2034|2036|2034|2034|2033|2707
1630073920000|2021-08-27 14:18:40|||||||||193
1630073930000|2021-08-27 14:18:50|||||||||1
1630073940000|2021-08-27 14:19:00|||||||||127
1630074000000|2021-08-27 14:20:00|||||||||400
1630074070000|2021-08-27 14:21:10|||||||||143
1630074160000|2021-08-27 14:22:40|2037|2035|2036|2035|2037|2036|2035|2034|4139
1630074170000|2021-08-27 14:22:50|2037|2036|2038|2036|2038|2036|2036|2035|4619
1630074180000|2021-08-27 14:23:00|2039|2037|2039|2037|2040|2038|2039|2037|2305
1630074190000|2021-08-27 14:23:10|||||||||201
1630074220000|2021-08-27 14:23:40|2038||2038||2038||2038||18
1630074320000|2021-08-27 14:25:20|||||||||28
1630074350000|2021-08-27 14:25:50|||||||||199
1630074380000|2021-08-27 14:26:20|2039|2036|2040|2039|2042|2041|2039|2036|2808
1630074390000|2021-08-27 14:26:30|||||||||316
1630074410000|2021-08-27 14:26:50|2041|2040|2041|2040|2042|2040|2040|2039|4808
1630074420000|2021-08-27 14:27:00|||||||||316
1630074450000|2021-08-27 14:27:30|||||||||150
1630074470000|2021-08-27 14:27:50|2040|2039|2039|2038|2040|2039|2039|2038|1849
1630074480000|2021-08-27 14:28:00|2040|2039|2041|2039|2041|2039|2040|2039|83
1630074530000|2021-08-27 14:28:50|2040||2040||2040||2040||0
1630074540000|2021-08-27 14:29:00|||||||||100
1630074560000|2021-08-27 14:29:20|||||||||102
1630074590000|2021-08-27 14:29:50|2041|2040|2041|2040|2041|2040|2041|2040|463
1630074660000|2021-08-27 14:31:00|2042|2041|2041|2040|2042|2041|2041|2040|514
1630074690000|2021-08-27 14:31:30|2042|2041|2042|2041|2042|2041|2042|2041|340
1630074730000|2021-08-27 14:32:10|||||||||99
1630074760000|2021-08-27 14:32:40|||||||||258
1630074830000|2021-08-27 14:33:50|||||||||277
1630074850000|2021-08-27 14:34:10|||||||||200
1630074860000|2021-08-27 14:34:20|||||||||104
1630074870000|2021-08-27 14:34:30|||||||||215
1630074890000|2021-08-27 14:34:50|||||||||41
1630074960000|2021-08-27 14:36:00|||||||||229
1630074980000|2021-08-27 14:36:20|2041|2040|2041|2040|2041|2040|2041|2040|668
1630075120000|2021-08-27 14:38:40|||||||||5
1630075320000|2021-08-27 14:42:00|||||||||99
1630075450000|2021-08-27 14:44:10|||||||||496
1630075460000|2021-08-27 14:44:20|||||||||23
1630075470000|2021-08-27 14:44:30|||||||||140
1630075490000|2021-08-27 14:44:50|||||||||26
1630075500000|2021-08-27 14:45:00|||||||||97
1630075530000|2021-08-27 14:45:30|2042|2041|2045|2043|2045|2044|2042|2040|3578
1630075560000|2021-08-27 14:46:00|||||||||227
1630075670000|2021-08-27 14:47:50|||||||||157
1630075700000|2021-08-27 14:48:20|2044||2044||2044||2044||0
1630075740000|2021-08-27 14:49:00|||||||||174
1630075750000|2021-08-27 14:49:10|||||||||34
1630075790000|2021-08-27 14:49:50|2045|2044|2045|2043|2045|2044|2044|2043|1107
1630075800000|2021-08-27 14:50:00|2044|2044|2045|2044|2045|2044|2044|2044|680
1630075810000|2021-08-27 14:50:10|2046|2045|2046|2045|2046|2045|2046|2045|1700
1630075850000|2021-08-27 14:50:50|2045|2044|2047|2046|2047|2046|2045|2044|2666
1630075860000|2021-08-27 14:51:00|||||||||1916
1630075870000|2021-08-27 14:51:10|2046|2045|2047|2046|2047|2046|2046|2045|834
1630075880000|2021-08-27 14:51:20|||||||||115
1630075890000|2021-08-27 14:51:30|||||||||147
1630075900000|2021-08-27 14:51:40|2046|2045|2047|2045|2047|2045|2046|2045|1088
1630075920000|2021-08-27 14:52:00|||||||||184
1630075950000|2021-08-27 14:52:30|||||||||164
1630075970000|2021-08-27 14:52:50|2046||2047||2047||2046||21
1630075980000|2021-08-27 14:53:00|||||||||166
1630076000000|2021-08-27 14:53:20|2046||2047||2047||2046||33
1630076040000|2021-08-27 14:54:00|||||||||359
1630076090000|2021-08-27 14:54:50|||||||||116
1630076100000|2021-08-27 14:55:00|2046||2046||2046||2046||436
1630076160000|2021-08-27 14:56:00|||||||||342
1630076210000|2021-08-27 14:56:50|||||||||116
1630076220000|2021-08-27 14:57:00|||||||||555
1630076250000|2021-08-27 14:57:30|||||||||132
1630076260000|2021-08-27 14:57:40|||||||||56
1630076280000|2021-08-27 14:58:00|||||||||414
1630076340000|2021-08-27 14:59:00|||||||||335
1630076360000|2021-08-27 14:59:20|2047|2044|2045|2043|2047|2044|2043|2042|4018
1630076370000|2021-08-27 14:59:30|2044||2044||2044||2044||415
1630076390000|2021-08-27 14:59:50|2043|2042|2043|2042|2044|2042|2043|2042|210
1630076400000|2021-08-27 15:00:00|||||||||260
1630076410000|2021-08-27 15:00:10|||||||||164
1630076450000|2021-08-27 15:00:50|||||||||222
1630076460000|2021-08-27 15:01:00|||||||||140
1630076470000|2021-08-27 15:01:10|2044|2043|2044|2042|2044|2043|2043|2042|1319
1630076480000|2021-08-27 15:01:20|2043|2043|2044|2042|2044|2043|2043|2042|235
1630076500000|2021-08-27 15:01:40|2043||2043||2043||2043||0
1630076510000|2021-08-27 15:01:50|2042|2041|2041|2040|2042|2041|2041|2039|1140
1630076520000|2021-08-27 15:02:00|2042||2041||2042||2041||738
1630076580000|2021-08-27 15:03:00|||||||||238
1630076630000|2021-08-27 15:03:50|2040|2039|2041|2040|2041|2040|2040|2039|528
1630076640000|2021-08-27 15:04:00|||||||||123
1630076650000|2021-08-27 15:04:10|2042|2041|2041|2040|2042|2041|2041|2040|2115
1630076660000|2021-08-27 15:04:20|||||||||35
1630076680000|2021-08-27 15:04:40|2042|2041|2042|2041|2042|2041|2042|2041|886
1630076700000|2021-08-27 15:05:00|2043|2042|2043|2042|2043|2042|2043|2041|972
1630076720000|2021-08-27 15:05:20|||||||||60
1630076730000|2021-08-27 15:05:30|2044|2043|2044|2042|2044|2043|2044|2042|528
1630076740000|2021-08-27 15:05:40|||||||||7
1630076750000|2021-08-27 15:05:50|||||||||3
1630076760000|2021-08-27 15:06:00|||||||||477
1630076770000|2021-08-27 15:06:10|2043|2041|2042|2041|2043|2041|2042|2041|307
1630076780000|2021-08-27 15:06:20|||||||||4
1630076790000|2021-08-27 15:06:30|2043|2042|2044|2042|2044|2042|2043|2042|475
1630076800000|2021-08-27 15:06:40|2043|2043|2044|2043|2044|2043|2043|2042|106
1630076820000|2021-08-27 15:07:00|||||||||148
1630076830000|2021-08-27 15:07:10|||||||||55
1630076900000|2021-08-27 15:08:20|2043|2042|2044|2042|2044|2042|2043|2042|774
1630076910000|2021-08-27 15:08:30|||||||||385
1630076940000|2021-08-27 15:09:00|||||||||19
1630076970000|2021-08-27 15:09:30|||||||||60
1630077000000|2021-08-27 15:10:00|||||||||335
1630077020000|2021-08-27 15:10:20|||||||||152
1630077060000|2021-08-27 15:11:00|||||||||150
1630077100000|2021-08-27 15:11:40|||||||||88
1630077120000|2021-08-27 15:12:00|||||||||259
1630077190000|2021-08-27 15:13:10|2043||2044||2044||2043||82
1630077200000|2021-08-27 15:13:20|2043||2044||2044||2043||62
1630077210000|2021-08-27 15:13:30|||||||||551
1630077220000|2021-08-27 15:13:40|||||||||209
1630077240000|2021-08-27 15:14:00|2043||2043||2044||2043||345
1630077250000|2021-08-27 15:14:10|||||||||60
1630077270000|2021-08-27 15:14:30|2042|2041|2041|2040|2043|2042|2041|2040|2292
1630077280000|2021-08-27 15:14:40|2042|2041|2042|2040|2042|2041|2041|2040|339
1630077300000|2021-08-27 15:15:00|2041|2041|2042|2041|2042|2041|2041|2041|92
1630077320000|2021-08-27 15:15:20||2040||2041||2041||2040|194
1630077330000|2021-08-27 15:15:30|||||||||145
1630077350000|2021-08-27 15:15:50|||||||||42
1630077360000|2021-08-27 15:16:00|||||||||65
1630077390000|2021-08-27 15:16:30|2043|2042|2042|2041|2043|2042|2042|2041|1459
1630077420000|2021-08-27 15:17:00|||||||||104
1630077450000|2021-08-27 15:17:30|2041|2040|2041|2040|2041|2040|2041|2040|507
1630077470000|2021-08-27 15:17:50|2040|2039|2040|2039|2040|2039|2040|2038|141
1630077480000|2021-08-27 15:18:00|2041|2038|2041|2040|2041|2040|2040|2038|2494
1630077490000|2021-08-27 15:18:10|||||||||364
1630077500000|2021-08-27 15:18:20|2042|2041|2042|2041|2042|2041|2041|2040|744
1630077540000|2021-08-27 15:19:00|||||||||239
1630077570000|2021-08-27 15:19:30|2043|2042|2043|2041|2043|2042|2043|2041|700
1630077580000|2021-08-27 15:19:40|||||||||51
1630077590000|2021-08-27 15:19:50|||||||||15
1630077600000|2021-08-27 15:20:00|||||||||123
1630077640000|2021-08-27 15:20:40|2042||2042||2042||2042||17
1630077650000|2021-08-27 15:20:50||2040||2040||2040||2040|574
1630077670000|2021-08-27 15:21:10|2041|2041|2042|2040|2042|2041|2041|2040|1504
1630077740000|2021-08-27 15:22:20|2041|2041|2042|2041|2042|2041|2041|2040|112
1630077760000|2021-08-27 15:22:40|2041|2040|2042|2041|2042|2041|2041|2040|768
1630077770000|2021-08-27 15:22:50|2041|2040|2041|2040|2041|2040|2041|2040|37
1630077780000|2021-08-27 15:23:00|||||||||145
1630077790000|2021-08-27 15:23:10|||||||||911
1630077800000|2021-08-27 15:23:20|||||||||209
1630077820000|2021-08-27 15:23:40|||||||||86
1630077840000|2021-08-27 15:24:00|2042|2041|2043|2041|2043|2042|2041|2040|3010
1630077850000|2021-08-27 15:24:10||2042||2042||2042||2042|0
1630077870000|2021-08-27 15:24:30|2044|2043|2044|2042|2044|2043|2044|2042|1149
1630077890000|2021-08-27 15:24:50|2043|2043|2043|2042|2043|2043|2043|2041|500
1630077900000|2021-08-27 15:25:00|2042|2041|2043|2042|2043|2042|2042|2041|308
1630077920000|2021-08-27 15:25:20|2044||2043||2044||2043||706
1630077940000|2021-08-27 15:25:40|2044|2043|2043|2042|2044|2043|2043|2042|462
1630077950000|2021-08-27 15:25:50|||||||||5
1630077960000|2021-08-27 15:26:00|2044||2043||2044||2043||2152
1630077970000|2021-08-27 15:26:10||2041||2042||2042||2041|336
1630077980000|2021-08-27 15:26:20||2041||2041||2042||2041|212
1630077990000|2021-08-27 15:26:30|||||||||4
1630078000000|2021-08-27 15:26:40|||||||||18
1630078010000|2021-08-27 15:26:50|||||||||15
1630078020000|2021-08-27 15:27:00|||||||||14939
1630078040000|2021-08-27 15:27:20|2042||2042||2042||2042||199
1630078050000|2021-08-27 15:27:30|2041|2040|2042|2040|2042|2040|2041|2040|1471
1630078060000|2021-08-27 15:27:40|2043|2041|2043|2041|2043|2041|2043|2041|413
1630078070000|2021-08-27 15:27:50|||||||||150
1630078080000|2021-08-27 15:28:00|||||||||50
1630078090000|2021-08-27 15:28:10||2042||2041||2042||2041|906
1630078110000|2021-08-27 15:28:30|2044|2042|2044|2042|2044|2043|2044|2042|1776
1630078120000|2021-08-27 15:28:40|2043||2043||2043||2043||1348
1630078130000|2021-08-27 15:28:50|||||||||5
1630078140000|2021-08-27 15:29:00|||||||||2356
1630078160000|2021-08-27 15:29:20|||||||||1107
1630078170000|2021-08-27 15:29:30|||||||||45
1630078180000|2021-08-27 15:29:40|2044||2044||2044||2044||289
1630078190000|2021-08-27 15:29:50|2045|2043|2046|2044|2046|2044|2045|2043|1158
1630393200000|2021-08-31 07:00:00|2065|2049|2065|2049|2065|2049|2065|2049|41
1630393210000|2021-08-31 07:00:10|2064|2044|2051|2043|2064|2049|2051|2043|332
1630393220000|2021-08-31 07:00:20|2050|2040|2036|2022|2050|2040|2036|2022|537
1630393230000|2021-08-31 07:00:30|||||||||2
1630393240000|2021-08-31 07:00:40|||||||||74
1630393250000|2021-08-31 07:00:50|||||||||245
1630393260000|2021-08-31 07:01:00|2037|2023|2036|2024|2037|2024|2036|2023|928
1630393270000|2021-08-31 07:01:10|2037|2025|2055|2039|2063|2039|2037|2025|2277
1630393280000|2021-08-31 07:01:20||2040||2041||2041||2040|35
1630393300000|2021-08-31 07:01:40||2042||2043||2043||2042|0
1630393320000|2021-08-31 07:02:00|||||||||1212
1630393390000|2021-08-31 07:03:10|||||||||7
1630393410000|2021-08-31 07:03:30|||||||||485
1630393420000|2021-08-31 07:03:40||2044||2046||2046||2044|0
1630393460000|2021-08-31 07:04:20|||||||||125
1630393490000|2021-08-31 07:04:50|||||||||1
1630393500000|2021-08-31 07:05:00|||||||||487
1630393520000|2021-08-31 07:05:20|2054|2045|2049|2043|2054|2045|2049|2043|212
1630393530000|2021-08-31 07:05:30|||||||||20
1630393540000|2021-08-31 07:05:40|2045|2040|2054|2049|2054|2049|2044|2039|758
1630393560000|2021-08-31 07:06:00|||||||||162
1630393570000|2021-08-31 07:06:10|2053|2047|2053|2048|2054|2049|2051|2044|101
1630393580000|2021-08-31 07:06:20|2051|2045|2044|2039|2053|2048|2043|2038|647
1630393600000|2021-08-31 07:06:40|||||||||9
1630393620000|2021-08-31 07:07:00|2045||2045||2045||2045||438
1630393630000|2021-08-31 07:07:10|||||||||120
1630393640000|2021-08-31 07:07:20|||||||||411
1630393650000|2021-08-31 07:07:30|||||||||175
1630393660000|2021-08-31 07:07:40|2046|2040|2045|2038|2049|2045|2044|2038|571
1630393670000|2021-08-31 07:07:50|||||||||5
1630393680000|2021-08-31 07:08:00|2044||2043||2044||2043||50
1630393710000|2021-08-31 07:08:30|2042||2041||2042||2041||533
1630393730000|2021-08-31 07:08:50|||||||||48
1630393740000|2021-08-31 07:09:00|2042|2039|2045|2041|2046|2042|2042|2038|1845
1630393760000|2021-08-31 07:09:20|||||||||137
1630393800000|2021-08-31 07:10:00|2046||2046||2046||2046||0
1630393820000|2021-08-31 07:10:20||2042||2042||2042||2042|188
1630393830000|2021-08-31 07:10:30|2045||2045||2045||2045||120
1630393870000|2021-08-31 07:11:10|||||||||145
1630393900000|2021-08-31 07:11:40|||||||||194
1630393910000|2021-08-31 07:11:50|2046|2043|2051|2046|2051|2046|2046|2043|1369
1630393930000|2021-08-31 07:12:10|2052|2047|2053|2048|2053|2048|2052|2047|0
1630393950000|2021-08-31 07:12:30|2052||2052||2052||2052||0
1630393970000|2021-08-31 07:12:50|2053|2050|2054|2050|2054|2050|2053|2050|0
1630393980000|2021-08-31 07:13:00|2053||2054||2054||2053||165
1630393990000|2021-08-31 07:13:10||2051||2051||2051||2051|0
1630394010000|2021-08-31 07:13:30|2053|2050|2054|2049|2054|2053|2052|2048|3345
1630394020000|2021-08-31 07:13:40|||||||||2259
1630394090000|2021-08-31 07:14:50||2050||2049||2051||2049|0
1630394100000|2021-08-31 07:15:00|2053|2048|2054|2050|2054|2050|2053|2048|0
1630394110000|2021-08-31 07:15:10|||||||||89
1630394130000|2021-08-31 07:15:30||2051||2051||2051||2051|26
1630394140000|2021-08-31 07:15:40|||||||||160
1630394150000|2021-08-31 07:15:50|||||||||745
1630394180000|2021-08-31 07:16:20||2052||2052||2052||2052|9
1630394190000|2021-08-31 07:16:30||2053||2053||2053||2053|0
1630394200000|2021-08-31 07:16:40|2055|2054|2057|2054|2058|2055|2055|2053|366
1630394220000|2021-08-31 07:17:00|2058|2055|2056|2052|2060|2056|2056|2052|530
1630394300000|2021-08-31 07:18:20|||||||||69
1630394310000|2021-08-31 07:18:30|2057|2053|2056|2053|2057|2053|2056|2052|21
1630394340000|2021-08-31 07:19:00|2057|2054|2057|2054|2057|2054|2057|2054|82
1630394360000|2021-08-31 07:19:20|2058||2058||2058||2058||2103
1630394370000|2021-08-31 07:19:30|2059|2056|2059|2056|2059|2056|2059|2056|1
1630394400000|2021-08-31 07:20:00|2058|2057|2059|2056|2059|2058|2058|2056|433
1630394410000|2021-08-31 07:20:10|2058|2055|2057|2054|2058|2055|2057|2053|316
1630394420000|2021-08-31 07:20:20|2058||2059||2059||2058||0
1630394430000|2021-08-31 07:20:30|2058||2057||2058||2057||30
1630394440000|2021-08-31 07:20:40|||||||||130000
1630394460000|2021-08-31 07:21:00|2055|2053|2058|2055|2058|2055|2054|2051|304
1630394500000|2021-08-31 07:21:40||2056||2056||2056||2056|0
1630394510000|2021-08-31 07:21:50|2059|2057|2062|2059|2063|2059|2059|2057|301
1630394540000|2021-08-31 07:22:20|2061|2060|2061|2059|2061|2060|2061|2059|125
1630394570000|2021-08-31 07:22:50|||||||||1
1630394590000|2021-08-31 07:23:10||2060||2059||2060||2059|90
1630394600000|2021-08-31 07:23:20|2062|2060|2063|2060|2064|2060|2062|2060|228
1630394610000|2021-08-31 07:23:30|||||||||77
1630394620000|2021-08-31 07:23:40|2064|2061|2064|2061|2064|2061|2064|2060|0
1630394640000|2021-08-31 07:24:00|2063|2062|2061|2059|2064|2062|2061|2059|1218
1630394650000|2021-08-31 07:24:10|||||||||10
1630394740000|2021-08-31 07:25:40|2060|2058|2058|2055|2060|2058|2058|2055|58
1630394760000|2021-08-31 07:26:00|2059|2056|2059|2055|2059|2056|2059|2055|506
1630394770000|2021-08-31 07:26:10||2056||2055||2057||2055|0
1630394790000|2021-08-31 07:26:30|2058|2054|2058|2054|2058|2054|2058|2054|2
1630394800000|2021-08-31 07:26:40||2055||2055||2055||2055|62
1630394810000|2021-08-31 07:26:50||2054||2054||2054||2054|0
1630394820000|2021-08-31 07:27:00|2057|2053|2056|2055|2057|2055|2056|2052|0
1630394830000|2021-08-31 07:27:10|||||||||10
1630394920000|2021-08-31 07:28:40|2057|2053|2056|2053|2058|2055|2056|2053|730
1630394930000|2021-08-31 07:28:50|2057|2054|2058|2055|2058|2055|2057|2054|69
1630394940000|2021-08-31 07:29:00|2059|2056|2058|2054|2059|2056|2058|2054|25
1630394960000|2021-08-31 07:29:20|||||||||39
1630394970000|2021-08-31 07:29:30|2057||2057||2057||2057||0
1630394980000|2021-08-31 07:29:40|2058||2058||2058||2058||0
1630395010000|2021-08-31 07:30:10|||||||||26
1630395020000|2021-08-31 07:30:20|2057|2055|2058|2054|2058|2056|2056|2054|499
1630395030000|2021-08-31 07:30:30||2055||2055||2055||2055|0
1630395080000|2021-08-31 07:31:20||2054||2054||2054||2054|41
1630395090000|2021-08-31 07:31:30|2059|2055|2062|2059|2063|2059|2058|2055|947
1630395100000|2021-08-31 07:31:40|2061|2058|2059|2056|2061|2058|2059|2056|317
1630395120000|2021-08-31 07:32:00|2060|2057|2061|2058|2062|2058|2060|2057|124
1630395130000|2021-08-31 07:32:10||2057||2057||2057||2057|0
1630395140000|2021-08-31 07:32:20|2060|2056|2059|2056|2060|2056|2059|2055|0
1630395180000|2021-08-31 07:33:00|2060|2057|2062|2059|2062|2059|2060|2057|351
1630395210000|2021-08-31 07:33:30||2060||2060||2060||2060|51
1630395230000|2021-08-31 07:33:50|2063||2063||2063||2063||135
1630395240000|2021-08-31 07:34:00|2062|2059|2060|2059|2062|2059|2060|2059|210
1630395300000|2021-08-31 07:35:00|2059|2057|2058|2057|2060|2059|2058|2056|454
1630395310000|2021-08-31 07:35:10|2059|2056|2059|2056|2059|2057|2059|2056|147
1630395320000|2021-08-31 07:35:20|||||||||2059
1630395330000|2021-08-31 07:35:30|2058|2055|2056|2054|2058|2056|2056|2054|3743
1630395340000|2021-08-31 07:35:40|||||||||241
1630395350000|2021-08-31 07:35:50|2055|2052|2053|2050|2056|2052|2053|2050|102
1630395390000|2021-08-31 07:36:30|2052|2051|2053|2051|2053|2051|2052|2051|281
1630395450000|2021-08-31 07:37:30|||||||||1178
1630395480000|2021-08-31 07:38:00|2054|2052|2050|2047|2056|2055|2050|2046|4011
1630395490000|2021-08-31 07:38:10|2049||2049||2049||2049||0
1630395500000|2021-08-31 07:38:20|2048|2048|2048|2045|2049|2048|2048|2045|531
1630395540000|2021-08-31 07:39:00|2047||2047||2047||2047||0
1630395550000|2021-08-31 07:39:10|2048|2046|2048|2046|2049|2048|2048|2046|3383
1630395740000|2021-08-31 07:42:20|2047|2045|2046|2044|2048|2045|2046|2043|132
1630395840000|2021-08-31 07:44:00|2045|2043|2045|2042|2045|2043|2045|2042|324
1630395850000|2021-08-31 07:44:10|2044|2041|2044|2041|2044|2041|2043|2040|127
1630395860000|2021-08-31 07:44:20|2043||2043||2043||2043||0
1630395870000|2021-08-31 07:44:30|2042|2040|2041|2039|2042|2040|2041|2039|0
1630395900000|2021-08-31 07:45:00||2038||2038||2038||2037|1
1630395910000|2021-08-31 07:45:10|||||||||58
1630395940000|2021-08-31 07:45:40|2042|2039|2043|2041|2044|2041|2042|2038|1837
1630395950000|2021-08-31 07:45:50|||||||||30
1630395980000|2021-08-31 07:46:20|2042|2040|2041|2038|2042|2040|2041|2038|315
1630396010000|2021-08-31 07:46:50|2040||2040||2041||2040||5
1630396040000|2021-08-31 07:47:20|2039|2037|2039|2036|2039|2037|2039|2036|37
1630396080000|2021-08-31 07:48:00|2040|2037|2040|2037|2041|2039|2040|2037|1059
1630396130000|2021-08-31 07:48:50|||||||||243
1630396150000|2021-08-31 07:49:10|2039||2039||2039||2039||0
1630396160000|2021-08-31 07:49:20|||||||||150
1630396190000|2021-08-31 07:49:50|||||||||4
1630396250000|2021-08-31 07:50:50||2038||2038||2038||2038|0
1630396260000|2021-08-31 07:51:00|2038|2037|2039|2037|2039|2037|2038|2037|101
1630396350000|2021-08-31 07:52:30|2040|2038|2039|2037|2041|2039|2039|2037|1218
1630396380000|2021-08-31 07:53:00|2038|2036|2038|2035|2038|2036|2037|2034|342
1630396400000|2021-08-31 07:53:20|2037||2038||2038||2037||0
1630396450000|2021-08-31 07:54:10|2037||2037||2037||2037||0
1630396460000|2021-08-31 07:54:20|2036|2034|2035|2032|2036|2034|2035|2032|146
1630396470000|2021-08-31 07:54:30|2036|2031|2034|2031|2036|2031|2034|2031|0
1630396480000|2021-08-31 07:54:40|||||||||1
1630396500000|2021-08-31 07:55:00|2032|2030|2032|2029|2032|2031|2032|2029|1277
1630396510000|2021-08-31 07:55:10|||||||||11
1630396520000|2021-08-31 07:55:20|2031||2031||2031||2031||0
1630396570000|2021-08-31 07:56:10|2030|2028|2028|2026|2031|2028|2028|2026|958
1630396580000|2021-08-31 07:56:20||2025||2025||2025||2025|0
1630396590000|2021-08-31 07:56:30|2027||2027||2027||2027||0
1630396610000|2021-08-31 07:56:50|2026|2024|2027|2025|2027|2025|2026|2024|596
1630396620000|2021-08-31 07:57:00|2028|2026|2027|2024|2029|2026|2026|2024|1897
1630396680000|2021-08-31 07:58:00|||||||||38
1630396700000|2021-08-31 07:58:20|2026||2026||2026||2026||0
1630396720000|2021-08-31 07:58:40|2025|2023|2023|2021|2025|2023|2023|2021|219
1630396740000|2021-08-31 07:59:00|2022|2020|2022|2020|2022|2020|2022|2020|85
1630396750000|2021-08-31 07:59:10||2019||2020||2020||2019|0
1630396760000|2021-08-31 07:59:20||2019||2019||2019||2019|0
1630396790000|2021-08-31 07:59:50|||||||||6
1630396800000|2021-08-31 08:00:00|||||||||100
1630396860000|2021-08-31 08:01:00|||||||||195
1630396870000|2021-08-31 08:01:10|2023|2020|2025|2022|2025|2023|2023|2020|1894
1630396900000|2021-08-31 08:01:40||2023||2023||2023||2023|0
1630396980000|2021-08-31 08:03:00|||||||||2
1630396990000|2021-08-31 08:03:10|||||||||33
1630397080000|2021-08-31 08:04:40|2024|2024|2024|2022|2025|2024|2024|2022|289
1630397090000|2021-08-31 08:04:50|2025|2023|2023|2021|2025|2023|2023|2021|89
1630397100000|2021-08-31 08:05:00|||||||||58
1630397110000|2021-08-31 08:05:10|||||||||125
1630397160000|2021-08-31 08:06:00||2020||2022||2022||2020|0
1630397170000|2021-08-31 08:06:10|2022|2021|2023|2020|2023|2021|2018|2016|4629
1630397210000|2021-08-31 08:06:50|2022|2021|2023|2020|2023|2022|2022|2020|497
1630397230000|2021-08-31 08:07:10|2022||2022||2022||2022||7492
1630397240000|2021-08-31 08:07:20||2021||2020||2021||2020|85
1630397250000|2021-08-31 08:07:30||2021||2020||2021||2020|64
1630397310000|2021-08-31 08:08:30|2021|2019|2021|2020|2021|2020|2020|2018|695
1630397330000|2021-08-31 08:08:50|||||||||356
1630397350000|2021-08-31 08:09:10|2022||2022||2022||2022||909
1630397360000|2021-08-31 08:09:20|||||||||452
1630397370000|2021-08-31 08:09:30|||||||||456
1630397390000|2021-08-31 08:09:50|||||||||5
1630397400000|2021-08-31 08:10:00|||||||||456
1630397430000|2021-08-31 08:10:30|2023|2021|2027|2025|2028|2026|2023|2021|1295
1630397440000|2021-08-31 08:10:40|2026||2026||2026||2026||0
1630397460000|2021-08-31 08:11:00|||||||||78
1630397470000|2021-08-31 08:11:10|2027|2024|2027|2024|2027|2024|2027|2024|71
1630397480000|2021-08-31 08:11:20||2025||2025||2025||2025|0
1630397520000|2021-08-31 08:12:00|2026|2024|2025|2024|2027|2024|2024|2022|935
1630397530000|2021-08-31 08:12:10||2023||2023||2023||2022|7
1630397550000|2021-08-31 08:12:30|2024|2022|2024|2022|2024|2022|2024|2022|0
1630397640000|2021-08-31 08:14:00|||||||||6
1630397660000|2021-08-31 08:14:20|||||||||9
1630397690000|2021-08-31 08:14:50|||||||||22
1630397710000|2021-08-31 08:15:10|2023|2021|2021|2019|2024|2021|2021|2018|398
1630397730000|2021-08-31 08:15:30|||||||||9
1630397770000|2021-08-31 08:16:10|||||||||201
1630397850000|2021-08-31 08:17:30|2022|2020|2023|2021|2023|2021|2022|2020|502
1630397860000|2021-08-31 08:17:40|2022|2020|2022|2020|2022|2021|2022|2019|59
1630397910000|2021-08-31 08:18:30|2023|2021|2023|2021|2023|2021|2023|2021|0
1630397930000|2021-08-31 08:18:50|2022|2020|2023|2020|2023|2021|2022|2020|0
1630397940000|2021-08-31 08:19:00|2022||2023||2023||2022||0
1630397950000|2021-08-31 08:19:10|2022||2022||2022||2022||0
1630397970000|2021-08-31 08:19:30||2021||2021||2021||2021|0
1630397990000|2021-08-31 08:19:50|||||||||5
1630398000000|2021-08-31 08:20:00|||||||||452
1630398060000|2021-08-31 08:21:00|2021|2020|2022|2020|2023|2020|2021|2020|4
1630398080000|2021-08-31 08:21:20|2023||2023||2023||2023||0
1630398090000|2021-08-31 08:21:30|2022||2022||2022||2022||0
1630398240000|2021-08-31 08:24:00|2023|2021|2024|2022|2024|2022|2023|2021|464
1630398260000|2021-08-31 08:24:20|2023|2021|2023|2020|2023|2021|2023|2020|72
1630398290000|2021-08-31 08:24:50|2024|2021|2024|2021|2024|2021|2024|2021|0
1630398310000|2021-08-31 08:25:10|||||||||753
1630398330000|2021-08-31 08:25:30|2023||2023||2023||2023||0
1630398360000|2021-08-31 08:26:00|2024||2024||2024||2024||1
1630398390000|2021-08-31 08:26:30|||||||||196
1630398410000|2021-08-31 08:26:50|||||||||110
1630398420000|2021-08-31 08:27:00|||||||||71
1630398430000|2021-08-31 08:27:10|2023||2023||2023||2023||1
1630398450000|2021-08-31 08:27:30|||||||||105
1630398460000|2021-08-31 08:27:40|||||||||7
1630398480000|2021-08-31 08:28:00|||||||||25
1630398510000|2021-08-31 08:28:30|2024|2022|2024|2022|2024|2023|2024|2022|329
1630398520000|2021-08-31 08:28:40|2025|2023|2026|2025|2026|2025|2025|2023|531
1630398550000|2021-08-31 08:29:10|2027||2027||2027||2027||14
1630398570000|2021-08-31 08:29:30|2026|2024|2025|2023|2026|2024|2025|2022|1283
1630398580000|2021-08-31 08:29:40|2026|2024|2027|2024|2027|2024|2026|2024|252
1630398590000|2021-08-31 08:29:50|||||||||5
1630398690000|2021-08-31 08:31:30|||||||||101
1630398720000|2021-08-31 08:32:00|2026||2026||2026||2026||0
1630398780000|2021-08-31 08:33:00|2027|2025|2027|2025|2027|2025|2027|2025|307
1630398910000|2021-08-31 08:35:10|2028|2026|2028|2026|2028|2026|2028|2026|31
1630398960000|2021-08-31 08:36:00|2029|2027|2029|2028|2031|2029|2027|2026|1971
1630398970000|2021-08-31 08:36:10|2030||2029||2030||2029||0
1630398980000|2021-08-31 08:36:20|2028|2027|2029|2027|2029|2027|2028|2027|312
1630399080000|2021-08-31 08:38:00|2028|2026|2028|2027|2029|2027|2027|2026|408
1630399090000|2021-08-31 08:38:10|||||||||100
1630399150000|2021-08-31 08:39:10|||||||||251
1630399190000|2021-08-31 08:39:50|||||||||3
1630399210000|2021-08-31 08:40:10|||||||||2
1630399270000|2021-08-31 08:41:10|2029|2028|2028|2027|2030|2028|2028|2026|2229
1630399370000|2021-08-31 08:42:50|||||||||101
1630399420000|2021-08-31 08:43:40|2027|2026|2027|2026|2027|2026|2027|2026|59
1630399510000|2021-08-31 08:45:10|2026|2025|2026|2025|2026|2025|2025|2023|979
1630399550000|2021-08-31 08:45:50|2027||2027||2027||2027||1021
1630399650000|2021-08-31 08:47:30|2026|2024|2025|2023|2026|2025|2025|2023|463
1630399680000|2021-08-31 08:48:00|2024|2022|2024|2022|2024|2022|2024|2022|0
1630399790000|2021-08-31 08:49:50|||||||||5
1630399800000|2021-08-31 08:50:00|||||||||50
1630399900000|2021-08-31 08:51:40|||||||||100
1630400000000|2021-08-31 08:53:20|||||||||179
1630400050000|2021-08-31 08:54:10|2023|2021|2023|2021|2023|2021|2021|2019|772
1630400200000|2021-08-31 08:56:40|2022||2023||2023||2022||150
1630400230000|2021-08-31 08:57:10|||||||||2
1630400260000|2021-08-31 08:57:40|||||||||115
1630400280000|2021-08-31 08:58:00|||||||||2
1630400300000|2021-08-31 08:58:20||2022||2022||2022||2021|0
1630400370000|2021-08-31 08:59:30|2022|2021|2022|2020|2023|2021|2021|2019|487
1630400390000|2021-08-31 08:59:50|||||||||4
1630400410000|2021-08-31 09:00:10|||||||||301
1630400450000|2021-08-31 09:00:50|2023|2021|2022|2021|2023|2021|2022|2021|30
1630400530000|2021-08-31 09:02:10|||||||||59
1630400640000|2021-08-31 09:04:00|2023||2023||2023||2022||63
1630400650000|2021-08-31 09:04:10|2022||2022||2022||2022||0
1630400670000|2021-08-31 09:04:30|2023||2023||2023||2023||9
1630400710000|2021-08-31 09:05:10|||||||||38
1630400760000|2021-08-31 09:06:00|2024|2022|2023|2021|2025|2023|2022|2021|4111
1630400770000|2021-08-31 09:06:10|2024|2022|2027|2025|2027|2025|2024|2022|1188
1630400790000|2021-08-31 09:06:30||2026||2026||2026||2026|0
1630400810000|2021-08-31 09:06:50|2028|2027|2029|2027|2029|2027|2028|2027|379
1630400830000|2021-08-31 09:07:10|2030|2028|2031|2030|2031|2030|2030|2028|566
1630400840000|2021-08-31 09:07:20|||||||||137
1630400850000|2021-08-31 09:07:30|2032|2031|2033|2032|2033|2032|2032|2031|63
1630400860000|2021-08-31 09:07:40|2032|2031|2032|2030|2032|2031|2032|2030|142
1630400880000|2021-08-31 09:08:00|2031|2028|2030|2029|2031|2029|2030|2028|252
1630400930000|2021-08-31 09:08:50|2031||2031||2031||2031||146
1630400990000|2021-08-31 09:09:50|||||||||5
1630401000000|2021-08-31 09:10:00|||||||||7
1630401060000|2021-08-31 09:11:00|||||||||105
1630401120000|2021-08-31 09:12:00|2030|2028|2030|2029|2030|2029|2030|2028|400
1630401130000|2021-08-31 09:12:10|||||||||2
1630401180000|2021-08-31 09:13:00|||||||||2
1630401200000|2021-08-31 09:13:20|||||||||274
1630401250000|2021-08-31 09:14:10|||||||||10
1630401310000|2021-08-31 09:15:10|||||||||2
1630401360000|2021-08-31 09:16:00|2031||2031||2031||2031||373
1630401390000|2021-08-31 09:16:30||2030||2030||2030||2030|0
1630401400000|2021-08-31 09:16:40|2030|2029|2029|2027|2030|2029|2029|2027|1484
1630401420000|2021-08-31 09:17:00|2028||2028||2028||2028||841
1630401430000|2021-08-31 09:17:10|||||||||6
1630401450000|2021-08-31 09:17:30|2027|2026|2026|2024|2027|2026|2026|2023|3
1630401480000|2021-08-31 09:18:00||2023||2023||2023||2023|0
1630401500000|2021-08-31 09:18:20||2024||2024||2024||2024|0
1630401530000|2021-08-31 09:18:50||2023||2023||2023||2023|0
1630401570000|2021-08-31 09:19:30||2024||2024||2024||2024|0
1630401590000|2021-08-31 09:19:50|||||||||5
1630401610000|2021-08-31 09:20:10|2027|2025|2028|2027|2028|2027|2027|2025|1122
1630401620000|2021-08-31 09:20:20|2027|2026|2027|2024|2027|2026|2027|2024|88
1630401670000|2021-08-31 09:21:10|||||||||54
1630401720000|2021-08-31 09:22:00||2025||2025||2025||2025|1
1630401740000|2021-08-31 09:22:20|||||||||35
1630401750000|2021-08-31 09:22:30|2026|2026|2029|2027|2029|2028|2026|2025|860
1630401760000|2021-08-31 09:22:40|2030|2028|2030|2028|2030|2028|2030|2028|113
1630401790000|2021-08-31 09:23:10|||||||||89
1630401800000|2021-08-31 09:23:20|2031|2029|2031|2029|2031|2029|2031|2029|0
1630401810000|2021-08-31 09:23:30||2030||2030||2030||2030|0
1630401820000|2021-08-31 09:23:40|2030|2029|2030|2027|2030|2029|2030|2027|848
1630401830000|2021-08-31 09:23:50|2029||2029||2029||2029||0
1630401840000|2021-08-31 09:24:00|||||||||2
1630401900000|2021-08-31 09:25:00|||||||||3
1630401920000|2021-08-31 09:25:20||2028||2027||2028||2027|0
1630401990000|2021-08-31 09:26:30|2028|2028|2029|2027|2030|2028|2028|2027|469
1630402000000|2021-08-31 09:26:40|2030|2028|2031|2029|2031|2029|2030|2027|3
1630402010000|2021-08-31 09:26:50|2030||2030||2030||2030||0
1630402020000|2021-08-31 09:27:00|2031|2030|2031|2029|2031|2030|2031|2029|131
1630402030000|2021-08-31 09:27:10|2030||2031||2031||2030||0
1630402040000|2021-08-31 09:27:20|2030||2031||2031||2030||0
1630402060000|2021-08-31 09:27:40|2030|2028|2029|2027|2030|2028|2029|2027|61
1630402080000|2021-08-31 09:28:00|||||||||1
1630402130000|2021-08-31 09:28:50|||||||||30
1630402190000|2021-08-31 09:29:50|||||||||6
1630402200000|2021-08-31 09:30:00|2030|2028|2030|2028|2031|2029|2030|2028|148
1630402240000|2021-08-31 09:30:40|||||||||248
1630402320000|2021-08-31 09:32:00|||||||||1
1630402380000|2021-08-31 09:33:00|||||||||3
1630402390000|2021-08-31 09:33:10|2029|2027|2029|2027|2029|2028|2029|2027|514
1630402530000|2021-08-31 09:35:30|2028|2026|2027|2026|2028|2027|2027|2026|490
1630402550000|2021-08-31 09:35:50|||||||||1225
1630402570000|2021-08-31 09:36:10|2026|2025|2026|2023|2026|2025|2026|2023|44
1630402580000|2021-08-31 09:36:20|2027|2024|2024|2022|2027|2025|2024|2021|2150
1630402620000|2021-08-31 09:37:00|2023|2021|2022|2020|2024|2022|2022|2020|377
1630402630000|2021-08-31 09:37:10|2023|2021|2023|2021|2023|2021|2023|2021|296
1630402700000|2021-08-31 09:38:20|||||||||599
1630402710000|2021-08-31 09:38:30|||||||||545
1630402760000|2021-08-31 09:39:20|||||||||3
1630402780000|2021-08-31 09:39:40|2024|2022|2024|2022|2025|2024|2024|2021|4399
1630402790000|2021-08-31 09:39:50|||||||||6
1630402810000|2021-08-31 09:40:10|2023||2023||2023||2023||0
1630402830000|2021-08-31 09:40:30|2022|2021|2022|2019|2022|2021|2022|2019|127
1630402900000|2021-08-31 09:41:40|2021|2018|2021|2020|2021|2020|2020|2018|5
1630402920000|2021-08-31 09:42:00|2020|2019|2020|2018|2020|2019|2020|2018|1094
1630402930000|2021-08-31 09:42:10|2019|2017|2022|2019|2022|2019|2019|2017|3292
1630402960000|2021-08-31 09:42:40||2020||2020||2020||2020|0
1630402970000|2021-08-31 09:42:50|2023|2021|2023|2021|2023|2021|2023|2021|36
1630402980000|2021-08-31 09:43:00|2024||2024||2024||2024||0
1630403030000|2021-08-31 09:43:50|||||||||49
1630403120000|2021-08-31 09:45:20|||||||||2
1630403300000|2021-08-31 09:48:20||2022||2022||2022||2022|13
1630403310000|2021-08-31 09:48:30|||||||||28
1630403340000|2021-08-31 09:49:00|||||||||80
1630403390000|2021-08-31 09:49:50||2023||2022||2023||2022|6
1630403480000|2021-08-31 09:51:20|2023|2021|2022|2020|2023|2022|2022|2020|403
1630403750000|2021-08-31 09:55:50|||||||||187
1630403830000|2021-08-31 09:57:10|2021|2021|2022|2020|2022|2021|2021|2020|389
1630403910000|2021-08-31 09:58:30||2021||2021||2021||2021|0
1630403930000|2021-08-31 09:58:50|2023|2022|2024|2021|2024|2022|2023|2021|796
1630403960000|2021-08-31 09:59:20|2023|2022|2023|2021|2023|2022|2023|2021|779
1630403990000|2021-08-31 09:59:50|||||||||5
1630404150000|2021-08-31 10:02:30|||||||||3
1630404200000|2021-08-31 10:03:20|2022|2020|2020|2018|2023|2020|2019|2018|11614
1630404210000|2021-08-31 10:03:30|2021|2019|2023|2021|2023|2022|2021|2019|2253
1630404230000|2021-08-31 10:03:50|2024|2022|2024|2022|2025|2022|2024|2022|12
1630404240000|2021-08-31 10:04:00|||||||||77
1630404380000|2021-08-31 10:06:20|||||||||2
1630404500000|2021-08-31 10:08:20|2023|2023|2026|2024|2027|2025|2023|2023|569
1630404540000|2021-08-31 10:09:00|||||||||340
1630404570000|2021-08-31 10:09:30|||||||||1340
1630404580000|2021-08-31 10:09:40|||||||||10
1630404590000|2021-08-31 10:09:50|||||||||5
1630404600000|2021-08-31 10:10:00|||||||||11
1630404720000|2021-08-31 10:12:00|||||||||220
1630404740000|2021-08-31 10:12:20|2025|2023|2024|2022|2026|2023|2024|2022|545
1630404940000|2021-08-31 10:15:40|2023|2021|2023|2021|2023|2021|2023|2021|108
1630405000000|2021-08-31 10:16:40|2022|2020|2021|2020|2023|2020|2021|2019|485
1630405010000|2021-08-31 10:16:50||2019||2019||2019||2018|102
1630405040000|2021-08-31 10:17:20|2020||2020||2021||2020||617
1630405050000|2021-08-31 10:17:30|2021|2020|2022|2019|2022|2020|2021|2019|954
1630405060000|2021-08-31 10:17:40|2021||2021||2021||2021||0
1630405160000|2021-08-31 10:19:20|2020|2020|2021|2019|2021|2020|2020|2019|153
1630405190000|2021-08-31 10:19:50|||||||||5
1630405200000|2021-08-31 10:20:00|2020|2018|2020|2018|2020|2018|2020|2018|125
1630405230000|2021-08-31 10:20:30|||||||||187
1630405250000|2021-08-31 10:20:50|2019||2020||2020||2019||143
1630405280000|2021-08-31 10:21:20|2019|2017|2020|2019|2020|2019|2019|2017|1745
1630405290000|2021-08-31 10:21:30|||||||||16
1630405390000|2021-08-31 10:23:10|2019|2018|2020|2018|2020|2018|2019|2018|2911
1630405440000|2021-08-31 10:24:00|||||||||108
1630405460000|2021-08-31 10:24:20|2019|2017|2018|2016|2020|2017|2018|2016|4000
1630405470000|2021-08-31 10:24:30|2017|2015|2017|2015|2017|2015|2016|2015|461
1630405490000|2021-08-31 10:24:50|2016||2017||2017||2016||1598
1630405510000|2021-08-31 10:25:10||2016||2016||2016||2016|0
1630405520000|2021-08-31 10:25:20|2018|2017|2018|2017|2018|2017|2018|2016|847
1630405550000|2021-08-31 10:25:50|2017|2016|2018|2016|2018|2016|2017|2016|179
1630405560000|2021-08-31 10:26:00|||||||||3
1630405570000|2021-08-31 10:26:10|2017||2018||2018||2017||0
1630405580000|2021-08-31 10:26:20|2017|2015|2015|2013|2017|2015|2015|2013|517
1630405650000|2021-08-31 10:27:30|2016|2014|2017|2015|2017|2016|2016|2013|1337
1630405690000|2021-08-31 10:28:10|2018|2016|2018|2016|2018|2016|2018|2016|305
1630405790000|2021-08-31 10:29:50|||||||||5
1630405800000|2021-08-31 10:30:00|||||||||72
1630405820000|2021-08-31 10:30:20|||||||||2
1630405950000|2021-08-31 10:32:30|||||||||187
1630406010000|2021-08-31 10:33:30|2017||2017||2017||2017||0
1630406090000|2021-08-31 10:34:50|2018|2017|2018|2016|2018|2017|2017|2016|1596
1630406190000|2021-08-31 10:36:30|2017||2018||2018||2017||1127
1630406200000|2021-08-31 10:36:40|2019|2017|2019|2018|2020|2019|2019|2017|1647
1630406250000|2021-08-31 10:37:30|2018|2017|2019|2018|2019|2018|2018|2017|690
1630406260000|2021-08-31 10:37:40|||||||||65
1630406280000|2021-08-31 10:38:00|2018|2017|2018|2016|2018|2017|2017|2016|114
1630406310000|2021-08-31 10:38:30|2019|2017|2020|2018|2020|2018|2018|2017|340
1630406340000|2021-08-31 10:39:00|||||||||124
1630406390000|2021-08-31 10:39:50|||||||||89
1630406680000|2021-08-31 10:44:40|2021|2019|2028|2026|2028|2026|2020|2018|4817
1630406690000|2021-08-31 10:44:50|2029|2027|2028|2025|2030|2028|2027|2025|1096
1630406700000|2021-08-31 10:45:00|||||||||172
1630406710000|2021-08-31 10:45:10|||||||||132
1630406740000|2021-08-31 10:45:40|2027||2027||2027||2026||432
1630406750000|2021-08-31 10:45:50|2026|2024|2025|2023|2027|2024|2025|2023|311
1630406760000|2021-08-31 10:46:00|2024|2022|2024|2022|2024|2022|2024|2021|392
1630406770000|2021-08-31 10:46:10|2023|2021|2022|2019|2023|2021|2021|2018|254
1630406810000|2021-08-31 10:46:50|2023|2020|2025|2022|2025|2023|2023|2019|1325
1630406820000|2021-08-31 10:47:00|2024||2024||2024||2024||40
1630406910000|2021-08-31 10:48:30|2023|2021|2022|2019|2024|2021|2022|2019|115
1630406920000|2021-08-31 10:48:40|2023|2020|2023|2020|2023|2020|2023|2020|0
1630406940000|2021-08-31 10:49:00|2024|2021|2024|2021|2024|2021|2024|2021|0
1630406990000|2021-08-31 10:49:50|2023||2023||2023||2023||5
1630407010000|2021-08-31 10:50:10|2022|2020|2022|2021|2023|2021|2022|2020|125
1630407020000|2021-08-31 10:50:20||2020||2020||2020||2020|10
1630407060000|2021-08-31 10:51:00|||||||||104
1630407090000|2021-08-31 10:51:30|||||||||398
1630407120000|2021-08-31 10:52:00|2021|2019|2021|2019|2021|2020|2021|2019|262
1630407130000|2021-08-31 10:52:10|2020|2018|2020|2017|2020|2018|2020|2017|109
1630407190000|2021-08-31 10:53:10||2018||2018||2018||2018|0
1630407220000|2021-08-31 10:53:40||2017||2018||2018||2017|95
1630407250000|2021-08-31 10:54:10|||||||||492
1630407300000|2021-08-31 10:55:00|2019|2017|2019|2017|2019|2017|2019|2016|17
1630407310000|2021-08-31 10:55:10|2018|2016|2018|2015|2018|2016|2016|2014|246
1630407380000|2021-08-31 10:56:20|2019|2016|2020|2018|2020|2018|2018|2016|937
1630407390000|2021-08-31 10:56:30|2021|2019|2021|2019|2021|2019|2021|2019|200
1630407520000|2021-08-31 10:58:40|2020|2018|2020|2019|2021|2019|2020|2018|63
1630407540000|2021-08-31 10:59:00|2019|2018|2018|2015|2020|2018|2018|2015|556
1630407550000|2021-08-31 10:59:10|2017||2017||2017||2017||0
1630407580000|2021-08-31 10:59:40||2014||2014||2014||2014|0
1630407590000|2021-08-31 10:59:50|2018|2015|2019|2017|2019|2018|2018|2014|2060
1630407600000|2021-08-31 11:00:00|2020|2018|2020|2018|2020|2019|2020|2018|861
1630407640000|2021-08-31 11:00:40|2019|2017|2018|2016|2019|2018|2017|2015|976
1630407650000|2021-08-31 11:00:50|2017||2017||2017||2017||0
1630407660000|2021-08-31 11:01:00|2016|2015|2015|2012|2016|2015|2015|2012|290
1630407670000|2021-08-31 11:01:10|2014|2011|2014|2012|2014|2013|2014|2011|7
1630407680000|2021-08-31 11:01:20||2011||2011||2011||2011|0
1630407710000|2021-08-31 11:01:50|||||||||4
1630407720000|2021-08-31 11:02:00|2013|2012|2013|2010|2014|2013|2013|2010|498
1630407730000|2021-08-31 11:02:10|2012||2012||2012||2012||196
1630407740000|2021-08-31 11:02:20|2011|2011|2012|2010|2012|2011|2011|2010|774
1630407750000|2021-08-31 11:02:30|2011||2011||2011||2011||0
1630407760000|2021-08-31 11:02:40|2012|2009|2012|2011|2012|2011|2012|2009|157
1630407790000|2021-08-31 11:03:10|||||||||5
1630407800000|2021-08-31 11:03:20|||||||||43
1630407810000|2021-08-31 11:03:30|2011|2010|2011|2010|2011|2010|2011|2008|1025
1630407820000|2021-08-31 11:03:40|||||||||600
1630407840000|2021-08-31 11:04:00|2010|2009|2011|2009|2011|2009|2010|2007|342
1630407900000|2021-08-31 11:05:00|2010|2008|2010|2007|2011|2008|2010|2007|218
1630407910000|2021-08-31 11:05:10|2009||2009||2009||2009||0
1630407920000|2021-08-31 11:05:20|2008||2009||2009||2008||0
1630407930000|2021-08-31 11:05:30|2008||2008||2008||2008||0
1630407940000|2021-08-31 11:05:40|2009|2006|2010|2008|2010|2008|2008|2005|1487
1630407950000|2021-08-31 11:05:50||2007||2007||2007||2007|0
1630408010000|2021-08-31 11:06:50|||||||||2
1630408030000|2021-08-31 11:07:10|2009||2009||2009||2009||0
1630408080000|2021-08-31 11:08:00|2008|2006|2011|2009|2011|2009|2008|2006|6938
1630408100000|2021-08-31 11:08:20|2010||2010||2010||2010||0
1630408120000|2021-08-31 11:08:40|2011||2011||2011||2011||117
1630408160000|2021-08-31 11:09:20|||||||||247
1630408170000|2021-08-31 11:09:30||2010||2010||2010||2010|5
1630408180000|2021-08-31 11:09:40|2012|2011|2013|2012|2014|2013|2012|2011|2733
1630408190000|2021-08-31 11:09:50|2012|2011|2012|2010|2012|2011|2012|2010|21
1630408250000|2021-08-31 11:10:50|2011|2011|2013|2011|2013|2012|2011|2011|543
1630408290000|2021-08-31 11:11:30|||||||||63
1630408350000|2021-08-31 11:12:30|||||||||2
1630408420000|2021-08-31 11:13:40|2012||2012||2012||2012||0
1630408430000|2021-08-31 11:13:50|||||||||354
1630408460000|2021-08-31 11:14:20|2013|2012|2015|2013|2016|2014|2013|2012|3406
1630408480000|2021-08-31 11:14:40|2014|2014|2014|2011|2014|2014|2013|2011|312
1630408500000|2021-08-31 11:15:00|2013||2013||2013||2013||0
1630408530000|2021-08-31 11:15:30|||||||||400
1630408590000|2021-08-31 11:16:30|2012|2010|2012|2009|2012|2011|2011|2009|575
1630408610000|2021-08-31 11:16:50|2011|2008|2011|2008|2011|2009|2011|2008|0
1630408650000|2021-08-31 11:17:30|2012|2009|2012|2011|2012|2011|2012|2008|1253
1630408660000|2021-08-31 11:17:40|2013|2012|2013|2011|2013|2012|2013|2011|622
1630408790000|2021-08-31 11:19:50|||||||||5
1630408800000|2021-08-31 11:20:00|2014|2012|2015|2013|2015|2013|2014|2012|1127
1630408890000|2021-08-31 11:21:30|2014|2012|2014|2012|2014|2012|2014|2012|77
1630408910000|2021-08-31 11:21:50|2013||2013||2013||2013||0
1630408930000|2021-08-31 11:22:10|||||||||400
1630408990000|2021-08-31 11:23:10|2012|2011|2012|2011|2013|2012|2012|2011|336
1630409000000|2021-08-31 11:23:20|2013||2013||2013||2013||25
1630409030000|2021-08-31 11:23:50|2012|2012|2015|2013|2015|2014|2012|2012|1208
1630409070000|2021-08-31 11:24:30|||||||||197
1630409210000|2021-08-31 11:26:50|2016|2014|2017|2015|2017|2015|2016|2013|1273
1630409230000|2021-08-31 11:27:10|2016||2016||2016||2016||0
1630409280000|2021-08-31 11:28:00|2017||2017||2017||2017||14
1630409300000|2021-08-31 11:28:20|||||||||2
1630409310000|2021-08-31 11:28:30|2018|2016|2018|2016|2018|2016|2018|2016|0
1630409340000|2021-08-31 11:29:00|||||||||124
1630409390000|2021-08-31 11:29:50|||||||||5
1630409430000|2021-08-31 11:30:30|||||||||1
1630409470000|2021-08-31 11:31:10|2017||2017||2017||2017||0
1630409540000|2021-08-31 11:32:20|2016|2015|2015|2012|2016|2015|2015|2012|322
1630409550000|2021-08-31 11:32:30||2013||2013||2013||2013|0
1630409610000|2021-08-31 11:33:30|||||||||9
1630409630000|2021-08-31 11:33:50|||||||||22
1630409640000|2021-08-31 11:34:00|||||||||11
1630409660000|2021-08-31 11:34:20|2016|2014|2016|2014|2016|2014|2016|2014|629
1630409740000|2021-08-31 11:35:40|||||||||185
1630409880000|2021-08-31 11:38:00|||||||||4000
1630409890000|2021-08-31 11:38:10|2015|2015|2018|2017|2018|2017|2015|2014|1166
1630409900000|2021-08-31 11:38:20|||||||||4000
1630409920000|2021-08-31 11:38:40|2019||2019||2019||2019||228
1630409950000|2021-08-31 11:39:10|||||||||3
1630409960000|2021-08-31 11:39:20|2020|2018|2020|2018|2020|2018|2020|2018|2
1630409990000|2021-08-31 11:39:50|||||||||5
1630410100000|2021-08-31 11:41:40|2019|2017|2019|2018|2020|2018|2018|2017|1203
1630410110000|2021-08-31 11:41:50|||||||||2
1630410120000|2021-08-31 11:42:00|||||||||8
1630410230000|2021-08-31 11:43:50|||||||||387
1630410240000|2021-08-31 11:44:00|||||||||67
1630410280000|2021-08-31 11:44:40|2020|2019|2020|2019|2020|2019|2020|2019|364
1630410290000|2021-08-31 11:44:50|2019|2018|2019|2017|2019|2018|2018|2017|272
1630410310000|2021-08-31 11:45:10|||||||||1
1630410520000|2021-08-31 11:48:40|||||||||1
1630410540000|2021-08-31 11:49:00|2018||2018||2018||2018||0
1630410550000|2021-08-31 11:49:10|||||||||13
1630410560000|2021-08-31 11:49:20||2016||2016||2016||2015|187
1630410570000|2021-08-31 11:49:30|||||||||209
1630410590000|2021-08-31 11:49:50|||||||||5
1630410630000|2021-08-31 11:50:30|||||||||201
1630410680000|2021-08-31 11:51:20|2019|2017|2019|2018|2020|2019|2019|2017|1132
1630410710000|2021-08-31 11:51:50|2020||2020||2020||2020||212
1630410730000|2021-08-31 11:52:10|||||||||1
1630410770000|2021-08-31 11:52:50|||||||||2
1630410880000|2021-08-31 11:54:40|||||||||2
1630410890000|2021-08-31 11:54:50|2021|2019|2021|2019|2021|2019|2020|2019|753
1630410900000|2021-08-31 11:55:00|||||||||1
1630410910000|2021-08-31 11:55:10|2022|2020|2021|2019|2022|2020|2021|2019|224
1630410920000|2021-08-31 11:55:20|2022|2020|2022|2020|2022|2020|2022|2020|0
1630410930000|2021-08-31 11:55:30|||||||||2
1630410940000|2021-08-31 11:55:40|2023|2021|2023|2021|2023|2021|2023|2021|158
1630410970000|2021-08-31 11:56:10|||||||||1
1630410990000|2021-08-31 11:56:30||2022||2021||2022||2021|2
1630411040000|2021-08-31 11:57:20|||||||||1
1630411050000|2021-08-31 11:57:30|||||||||27
1630411060000|2021-08-31 11:57:40||2022||2022||2022||2021|125
1630411070000|2021-08-31 11:57:50|2022|2021|2023|2021|2023|2022|2022|2021|952
1630411130000|2021-08-31 11:58:50|||||||||2
1630411140000|2021-08-31 11:59:00|||||||||1
1630411190000|2021-08-31 11:59:50|||||||||5
1630411210000|2021-08-31 12:00:10|||||||||50
1630411240000|2021-08-31 12:00:40|2022||2022||2023||2022||2830
1630411250000|2021-08-31 12:00:50|2023||2023||2023||2023||304
1630411260000|2021-08-31 12:01:00|2022||2023||2023||2022||358
1630411290000|2021-08-31 12:01:30|2022||2023||2023||2022||75
1630411370000|2021-08-31 12:02:50||2022||2022||2022||2022|0
1630411380000|2021-08-31 12:03:00|2024|2023|2026|2024|2026|2025|2023|2022|2229
1630411390000|2021-08-31 12:03:10|2027|2025|2027|2024|2027|2025|2027|2024|0
1630411400000|2021-08-31 12:03:20||2025||2025||2025||2025|0
1630411410000|2021-08-31 12:03:30|2026|2026|2027|2025|2027|2026|2026|2025|21
1630411520000|2021-08-31 12:05:20|||||||||2
1630411530000|2021-08-31 12:05:30|2026|2026|2027|2025|2027|2026|2026|2025|82
1630411600000|2021-08-31 12:06:40|||||||||2
1630411710000|2021-08-31 12:08:30||2026||2026||2026||2025|1043
1630411720000|2021-08-31 12:08:40|2028||2028||2028||2028||16
1630411770000|2021-08-31 12:09:30|||||||||2
1630411790000|2021-08-31 12:09:50|2029|2027|2030|2028|2030|2028|2029|2027|247
1630411800000|2021-08-31 12:10:00|||||||||124
1630411830000|2021-08-31 12:10:30||2029||2029||2029||2029|3
1630411840000|2021-08-31 12:10:40|2029|2028|2030|2029|2031|2029|2029|2028|820
1630411850000|2021-08-31 12:10:50|2029|2028|2028|2027|2031|2029|2028|2027|1466
1630411880000|2021-08-31 12:11:20|2027|2026|2027|2025|2027|2026|2027|2025|153
1630411920000|2021-08-31 12:12:00|||||||||454
1630411960000|2021-08-31 12:12:40|2026|2024|2026|2024|2026|2025|2026|2023|276
1630411980000|2021-08-31 12:13:00|2025||2025||2025||2025||0
1630412010000|2021-08-31 12:13:30|||||||||2
1630412050000|2021-08-31 12:14:10|||||||||2
1630412080000|2021-08-31 12:14:40||2023||2023||2023||2023|66
1630412110000|2021-08-31 12:15:10|||||||||1
1630412120000|2021-08-31 12:15:20|2024|2022|2024|2022|2024|2023|2024|2022|142
1630412130000|2021-08-31 12:15:30|2023|2021|2023|2020|2023|2021|2023|2020|5
1630412150000|2021-08-31 12:15:50|2022|2019|2022|2020|2022|2020|2022|2019|165
1630412170000|2021-08-31 12:16:10|2023|2021|2023|2020|2023|2022|2023|2020|775
1630412180000|2021-08-31 12:16:20||2021||2021||2021||2021|0
1630412260000|2021-08-31 12:17:40|2022|2020|2022|2020|2022|2021|2022|2020|189
1630412320000|2021-08-31 12:18:40|||||||||2
1630412340000|2021-08-31 12:19:00|2020|2019|2020|2018|2020|2019|2020|2018|143
1630412380000|2021-08-31 12:19:40|||||||||5
1630412390000|2021-08-31 12:19:50|||||||||5
1630412400000|2021-08-31 12:20:00|||||||||607
1630412410000|2021-08-31 12:20:10|2019||2019||2019||2019||0
1630412420000|2021-08-31 12:20:20|||||||||1159
1630412430000|2021-08-31 12:20:30|2020||2020||2020||2020||573
1630412530000|2021-08-31 12:22:10|2019||2019||2019||2019||0
1630412620000|2021-08-31 12:23:40|||||||||8
1630412640000|2021-08-31 12:24:00|||||||||1
1630412710000|2021-08-31 12:25:10|2018|2017|2019|2017|2019|2017|2018|2017|214
1630412750000|2021-08-31 12:25:50|2020|2018|2020|2019|2020|2019|2020|2017|967
1630412770000|2021-08-31 12:26:10|2021|2020|2022|2020|2022|2020|2020|2020|749
1630412840000|2021-08-31 12:27:20|||||||||492
1630412900000|2021-08-31 12:28:20|2021|2019|2021|2020|2022|2020|2021|2019|995
1630412990000|2021-08-31 12:29:50|||||||||5
1630413010000|2021-08-31 12:30:10|2022|2021|2022|2021|2022|2021|2021|2020|1091
1630413060000|2021-08-31 12:31:00|2021|2020|2022|2020|2022|2021|2021|2019|564
1630413190000|2021-08-31 12:33:10|||||||||70
1630413210000|2021-08-31 12:33:30|2023|2021|2023|2021|2024|2022|2023|2021|1123
1630413280000|2021-08-31 12:34:40|||||||||8
1630413300000|2021-08-31 12:35:00|2022|2020|2022|2020|2023|2021|2021|2019|1066
1630413340000|2021-08-31 12:35:40|2021||2021||2021||2021||48
1630413360000|2021-08-31 12:36:00|2022|2021|2023|2021|2023|2021|2022|2021|463
1630413480000|2021-08-31 12:38:00|||||||||132
1630413590000|2021-08-31 12:39:50|||||||||6
1630413610000|2021-08-31 12:40:10|||||||||1
1630413710000|2021-08-31 12:41:50|2022||2022||2022||2022||220
1630413770000|2021-08-31 12:42:50|||||||||2
1630413830000|2021-08-31 12:43:50|||||||||6
1630413840000|2021-08-31 12:44:00|2021|2020|2022|2021|2022|2021|2021|2020|1192
1630413960000|2021-08-31 12:46:00|2023|2022|2024|2022|2024|2022|2023|2022|540
1630414000000|2021-08-31 12:46:40|2023|2021|2023|2021|2024|2021|2022|2020|1026
1630414120000|2021-08-31 12:48:40|2022|2020|2021|2020|2022|2021|2021|2020|49
1630414130000|2021-08-31 12:48:50|||||||||1
1630414180000|2021-08-31 12:49:40|||||||||4
1630414190000|2021-08-31 12:49:50|||||||||5
1630414200000|2021-08-31 12:50:00|2022|2021|2023|2021|2023|2022|2022|2021|457
1630414310000|2021-08-31 12:51:50|||||||||2
1630414350000|2021-08-31 12:52:30|||||||||193
1630414490000|2021-08-31 12:54:50|||||||||1
1630414520000|2021-08-31 12:55:20|2022||2022||2022||2022||0
1630414560000|2021-08-31 12:56:00|||||||||247
1630414580000|2021-08-31 12:56:20|||||||||41
1630414650000|2021-08-31 12:57:30||2020||2020||2020||2020|45
1630414670000|2021-08-31 12:57:50|2021||2021||2021||2021||3
1630414680000|2021-08-31 12:58:00|||||||||16
1630414730000|2021-08-31 12:58:50|||||||||201
1630414760000|2021-08-31 12:59:20|2020|2019|2021|2020|2021|2020|2020|2019|319
1630414770000|2021-08-31 12:59:30||2019||2020||2020||2019|14
1630414790000|2021-08-31 12:59:50|2020|2019|2020|2019|2020|2019|2020|2019|127
1630414800000|2021-08-31 13:00:00||2018||2018||2018||2018|128
1630414820000|2021-08-31 13:00:20|||||||||2
1630414830000|2021-08-31 13:00:30|2019||2019||2019||2019||2
1630414850000|2021-08-31 13:00:50|||||||||4
1630414920000|2021-08-31 13:02:00|||||||||263
1630414940000|2021-08-31 13:02:20|2020|2019|2022|2021|2022|2021|2020|2019|2552
1630414950000|2021-08-31 13:02:30|2021|2020|2021|2019|2021|2020|2021|2019|917
1630415020000|2021-08-31 13:03:40|||||||||2
1630415100000|2021-08-31 13:05:00|||||||||130
1630415110000|2021-08-31 13:05:10|||||||||2
1630415200000|2021-08-31 13:06:40|2022|2020|2021|2019|2023|2021|2021|2019|1017
1630415210000|2021-08-31 13:06:50|||||||||58
1630415280000|2021-08-31 13:08:00|2020|2020|2021|2020|2021|2020|2020|2020|94
1630415290000|2021-08-31 13:08:10|||||||||235
1630415300000|2021-08-31 13:08:20|2022|2021|2022|2020|2022|2021|2021|2020|1252
1630415390000|2021-08-31 13:09:50|||||||||6
1630415420000|2021-08-31 13:10:20|||||||||1
1630415430000|2021-08-31 13:10:30|||||||||2
1630415480000|2021-08-31 13:11:20|2023|2021|2024|2022|2024|2022|2022|2021|872
1630415500000|2021-08-31 13:11:40|2025|2023|2025|2023|2025|2023|2025|2023|220
1630415510000|2021-08-31 13:11:50||2024||2023||2024||2023|225
1630415530000|2021-08-31 13:12:10|||||||||100
1630415580000|2021-08-31 13:13:00|||||||||2
1630415590000|2021-08-31 13:13:10|||||||||350
1630415640000|2021-08-31 13:14:00|||||||||1
1630415750000|2021-08-31 13:15:50|2024|2022|2024|2023|2024|2023|2024|2022|1460
1630415760000|2021-08-31 13:16:00|||||||||2
1630415770000|2021-08-31 13:16:10|2023|2022|2023|2021|2024|2023|2022|2020|1520
1630415800000|2021-08-31 13:16:40|||||||||2
1630415840000|2021-08-31 13:17:20|2022||2023||2023||2022||150
1630415880000|2021-08-31 13:18:00|||||||||1
1630415900000|2021-08-31 13:18:20|||||||||2
1630415930000|2021-08-31 13:18:50|||||||||1
1630415960000|2021-08-31 13:19:20|||||||||233
1630415990000|2021-08-31 13:19:50|||||||||6
1630416110000|2021-08-31 13:21:50|||||||||2
1630416120000|2021-08-31 13:22:00|2024|2022|2024|2022|2024|2023|2024|2021|1877
1630416170000|2021-08-31 13:22:50|||||||||1
1630416280000|2021-08-31 13:24:40|||||||||2
1630416290000|2021-08-31 13:24:50|||||||||964
1630416360000|2021-08-31 13:26:00|||||||||127
1630416410000|2021-08-31 13:26:50|||||||||420
1630416440000|2021-08-31 13:27:20|2023||2024||2024||2023||161
1630416450000|2021-08-31 13:27:30|2025|2023|2025|2023|2025|2024|2025|2023|1671
1630416550000|2021-08-31 13:29:10|2024||2024||2024||2024||20
1630416590000|2021-08-31 13:29:50|||||||||6
1630416600000|2021-08-31 13:30:00|2025|2024|2024|2023|2025|2024|2024|2023|373
1630416610000|2021-08-31 13:30:10|2025||2025||2025||2025||20
1630416630000|2021-08-31 13:30:30|2024|2022|2023|2021|2024|2022|2022|2020|3579
1630416640000|2021-08-31 13:30:40|2024|2022|2024|2022|2024|2022|2023|2022|890
1630416660000|2021-08-31 13:31:00|2025|2023|2028|2027|2028|2027|2025|2022|2780
1630416690000|2021-08-31 13:31:30|2027|2026|2026|2024|2028|2026|2026|2024|1420
1630416700000|2021-08-31 13:31:40|||||||||37
1630416710000|2021-08-31 13:31:50|2027|2026|2025|2024|2027|2026|2025|2024|782
1630416720000|2021-08-31 13:32:00|2026||2026||2026||2026||309
1630416730000|2021-08-31 13:32:10|2028|2025|2027|2025|2028|2026|2027|2024|1458
1630416740000|2021-08-31 13:32:20|2026|2024|2027|2025|2027|2025|2026|2024|426
1630416780000|2021-08-31 13:33:00|2026|2024|2028|2026|2029|2027|2026|2024|2353
1630416790000|2021-08-31 13:33:10||2027||2026||2027||2026|40
1630416800000|2021-08-31 13:33:20|2027||2028||2028||2027||118
1630416810000|2021-08-31 13:33:30|2027||2028||2028||2027||1021
1630416840000|2021-08-31 13:34:00|2027|2025|2027|2025|2027|2026|2027|2025|458
1630416890000|2021-08-31 13:34:50|2028|2026|2027|2025|2028|2027|2027|2025|1115
1630416900000|2021-08-31 13:35:00|||||||||6
1630416910000|2021-08-31 13:35:10|2026|2024|2026|2025|2026|2025|2026|2024|755
1630416920000|2021-08-31 13:35:20|2025|2024|2025|2024|2025|2024|2024|2022|884
1630416930000|2021-08-31 13:35:30|2024|2023|2025|2024|2026|2025|2024|2022|3870
1630416950000|2021-08-31 13:35:50||2023||2024||2024||2023|2726
1630416980000|2021-08-31 13:36:20|2026|2025|2028|2026|2028|2026|2026|2025|2172
1630417020000|2021-08-31 13:37:00|2027||2027||2027||2027||40
1630417040000|2021-08-31 13:37:20|2028|2027|2030|2028|2030|2029|2028|2026|1752
1630417050000|2021-08-31 13:37:30|2029|2029|2029|2028|2029|2029|2029|2028|517
1630417060000|2021-08-31 13:37:40|2030||2030||2030||2030||0
1630417140000|2021-08-31 13:39:00|2029|2029|2030|2029|2031|2030|2029|2029|1103
1630417150000|2021-08-31 13:39:10|||||||||48
1630417160000|2021-08-31 13:39:20|2031|2030|2033|2032|2033|2032|2031|2030|164
1630417180000|2021-08-31 13:39:40|2034|2033|2034|2033|2035|2033|2034|2033|702
1630417190000|2021-08-31 13:39:50|2035||2036||2036||2035||139
1630417200000|2021-08-31 13:40:00|||||||||123
1630417260000|2021-08-31 13:41:00|2035||2035||2035||2035||40
1630417300000|2021-08-31 13:41:40|2034||2035||2035||2034||2
1630417320000|2021-08-31 13:42:00|||||||||157
1630417380000|2021-08-31 13:43:00|||||||||1
1630417400000|2021-08-31 13:43:20|2036|2034|2040|2037|2040|2037|2036|2034|3969
1630417410000|2021-08-31 13:43:30|||||||||2667
1630417420000|2021-08-31 13:43:40|2041|2038|2039|2038|2041|2038|2038|2036|2396
1630417430000|2021-08-31 13:43:50|2040|2037|2038|2036|2040|2037|2038|2036|4031
1630417440000|2021-08-31 13:44:00|||||||||123
1630417450000|2021-08-31 13:44:10|2037|2035|2037|2035|2037|2036|2036|2034|3736
1630417460000|2021-08-31 13:44:20||2036||2035||2036||2035|167
1630417480000|2021-08-31 13:44:40|2036|2034|2037|2035|2037|2035|2036|2034|425
1630417560000|2021-08-31 13:46:00|2036||2036||2036||2036||4
1630417570000|2021-08-31 13:46:10|||||||||16
1630417580000|2021-08-31 13:46:20|2035|2034|2036|2035|2036|2035|2035|2034|1352
1630417590000|2021-08-31 13:46:30|2035|2034|2036|2034|2036|2035|2035|2034|1011
1630417600000|2021-08-31 13:46:40|2035|2033|2035|2033|2035|2034|2034|2033|1252
1630417620000|2021-08-31 13:47:00|2034||2035||2035||2034||445
1630417640000|2021-08-31 13:47:20|||||||||1
1630417670000|2021-08-31 13:47:50|||||||||16
1630417680000|2021-08-31 13:48:00|2034||2034||2034||2034||145
1630417690000|2021-08-31 13:48:10|2033|2032|2034|2033|2034|2033|2033|2032|923
1630417700000|2021-08-31 13:48:20|||||||||130
1630417710000|2021-08-31 13:48:30|2033|2032|2034|2033|2035|2034|2033|2032|4170
1630417730000|2021-08-31 13:48:50|2035|2034|2035|2034|2035|2034|2035|2034|2155
1630417760000|2021-08-31 13:49:20|||||||||224
1630417780000|2021-08-31 13:49:40|||||||||98
1630417790000|2021-08-31 13:49:50|||||||||14
1630417800000|2021-08-31 13:50:00|2034|2033|2034|2033|2035|2034|2034|2033|1879
1630417810000|2021-08-31 13:50:10|2035|2034|2037|2035|2037|2035|2035|2034|2229
1630417820000|2021-08-31 13:50:20|||||||||606
1630417840000|2021-08-31 13:50:40|2036|2034|2035|2034|2036|2034|2035|2034|1069
1630417870000|2021-08-31 13:51:10|2034|2033|2035|2033|2035|2033|2034|2033|1299
1630417940000|2021-08-31 13:52:20|||||||||2
1630417990000|2021-08-31 13:53:10|2034|2032|2033|2031|2034|2032|2033|2031|2169
1630418000000|2021-08-31 13:53:20|2032|2030|2032|2030|2032|2030|2030|2029|1957
1630418020000|2021-08-31 13:53:40|2031||2031||2032||2031||0
1630418030000|2021-08-31 13:53:50|2032|2031|2032|2030|2032|2031|2032|2030|1031
1630418050000|2021-08-31 13:54:10|||||||||3
1630418080000|2021-08-31 13:54:40|2031|2029|2030|2029|2031|2030|2030|2028|2810
1630418090000|2021-08-31 13:54:50|||||||||1
1630418100000|2021-08-31 13:55:00|2029|2028|2029|2028|2029|2028|2029|2027|449
1630418110000|2021-08-31 13:55:10|2028|2027|2028|2025|2028|2027|2028|2025|246
1630418120000|2021-08-31 13:55:20|2027||2027||2027||2027||5
1630418160000|2021-08-31 13:56:00|2028|2026|2031|2029|2031|2029|2027|2025|4459
1630418200000|2021-08-31 13:56:40|2030|2028|2030|2029|2031|2029|2029|2028|1859
1630418210000|2021-08-31 13:56:50|2031||2031||2031||2031||425
1630418250000|2021-08-31 13:57:30|2030||2031||2031||2030||154
1630418270000|2021-08-31 13:57:50|||||||||24
1630418280000|2021-08-31 13:58:00|2030|2030|2030|2028|2030|2030|2030|2028|2195
1630418300000|2021-08-31 13:58:20|2029||2030||2030||2029||1428
1630418340000|2021-08-31 13:59:00|||||||||2
1630418390000|2021-08-31 13:59:50|||||||||15
1630418400000|2021-08-31 14:00:00|2029||2029||2029||2029||753
1630418410000|2021-08-31 14:00:10|||||||||110
1630418420000|2021-08-31 14:00:20||2027||2028||2028||2027|110
1630418430000|2021-08-31 14:00:30|2028|2027|2029|2027|2029|2027|2028|2027|81
1630418460000|2021-08-31 14:01:00|2028||2028||2029||2028||1101
1630418480000|2021-08-31 14:01:20|||||||||100
1630418490000|2021-08-31 14:01:30|||||||||155
1630418500000|2021-08-31 14:01:40|||||||||217
1630418510000|2021-08-31 14:01:50||2026||2026||2026||2026|170
1630418520000|2021-08-31 14:02:00|2027|2025|2026|2024|2028|2025|2025|2024|3267
1630418560000|2021-08-31 14:02:40|2027|2025|2028|2026|2028|2027|2027|2024|4706
1630418590000|2021-08-31 14:03:10||2027||2027||2027||2026|234
1630418600000|2021-08-31 14:03:20|||||||||186
1630418620000|2021-08-31 14:03:40|2029|2028|2030|2029|2030|2029|2028|2027|2765
1630418630000|2021-08-31 14:03:50|||||||||450
1630418640000|2021-08-31 14:04:00|2029|2028|2029|2027|2029|2028|2029|2027|1743
1630418650000|2021-08-31 14:04:10|2028|2026|2028|2026|2028|2027|2028|2026|1496
1630418670000|2021-08-31 14:04:30|2027|2025|2026|2024|2027|2026|2025|2024|1693
1630418700000|2021-08-31 14:05:00|2025|2023|2025|2023|2025|2024|2025|2023|834
1630418710000|2021-08-31 14:05:10|2024||2025||2025||2024||419
1630418720000|2021-08-31 14:05:20|2024||2025||2025||2024||0
1630418760000|2021-08-31 14:06:00|2024|2022|2023|2021|2024|2022|2023|2021|452
1630418770000|2021-08-31 14:06:10|2024|2022|2024|2022|2024|2022|2023|2022|295
1630418800000|2021-08-31 14:06:40|2025|2023|2026|2024|2026|2024|2025|2022|2317
1630418820000|2021-08-31 14:07:00|||||||||108
1630418850000|2021-08-31 14:07:30|||||||||87
1630418880000|2021-08-31 14:08:00|2025||2026||2026||2025||207
1630418950000|2021-08-31 14:09:10|2025|2023|2023|2020|2026|2024|2023|2020|1144
1630418960000|2021-08-31 14:09:20|2022|2021|2022|2021|2023|2021|2022|2021|378
1630418970000|2021-08-31 14:09:30|2021|2020|2021|2020|2022|2020|2021|2020|417
1630418980000|2021-08-31 14:09:40|2022||2021||2022||2021||1276
1630418990000|2021-08-31 14:09:50|||||||||13
1630419000000|2021-08-31 14:10:00|2020|2019|2021|2019|2021|2019|2020|2019|931
1630419020000|2021-08-31 14:10:20|2020||2020||2020||2020||0
1630419070000|2021-08-31 14:11:10|2021|2020|2021|2020|2022|2020|2021|2020|2040
1630419090000|2021-08-31 14:11:30|2020|2019|2019|2017|2020|2019|2019|2017|1228
1630419120000|2021-08-31 14:12:00|2018|2016|2017|2016|2018|2017|2017|2016|345
1630419130000|2021-08-31 14:12:10|||||||||8
1630419140000|2021-08-31 14:12:20||2015||2015||2015||2015|63
1630419180000|2021-08-31 14:13:00|2016||2017||2017||2016||143
1630419200000|2021-08-31 14:13:20|2016||2016||2016||2016||0
1630419210000|2021-08-31 14:13:30|2015|2014|2016|2013|2016|2015|2015|2013|295
1630419220000|2021-08-31 14:13:40||2014||2014||2014||2014|299
1630419240000|2021-08-31 14:14:00|2015||2015||2015||2015||341
1630419250000|2021-08-31 14:14:10|2014|2013|2014|2012|2014|2014|2014|2011|758
1630419260000|2021-08-31 14:14:20|||||||||1
1630419300000|2021-08-31 14:15:00|2013||2014||2014||2013||16
1630419310000|2021-08-31 14:15:10|2015|2013|2014|2012|2015|2014|2014|2012|4462
1630419350000|2021-08-31 14:15:50|||||||||1
1630419360000|2021-08-31 14:16:00|2013|2011|2012|2010|2013|2012|2012|2010|3433
1630419370000|2021-08-31 14:16:10|||||||||1
1630419390000|2021-08-31 14:16:30|2011||2011||2012||2011||1175
1630419430000|2021-08-31 14:17:10|||||||||30
1630419440000|2021-08-31 14:17:20|2010|2009|2010|2008|2010|2010|2010|2008|1159
1630419450000|2021-08-31 14:17:30|||||||||20
1630419470000|2021-08-31 14:17:50|||||||||72
1630419480000|2021-08-31 14:18:00|2008|2007|2010|2008|2010|2008|2008|2007|223
1630419490000|2021-08-31 14:18:10|||||||||3
1630419520000|2021-08-31 14:18:40|2009|2007|2009|2007|2009|2007|2008|2006|1301
1630419530000|2021-08-31 14:18:50|2008||2009||2009||2008||243
1630419540000|2021-08-31 14:19:00|||||||||148
1630419590000|2021-08-31 14:19:50|||||||||13
1630419600000|2021-08-31 14:20:00|2008||2009||2009||2008||474
1630419630000|2021-08-31 14:20:30|||||||||6
1630419640000|2021-08-31 14:20:40|2010|2008|2013|2011|2013|2011|2010|2008|7008
1630419650000|2021-08-31 14:20:50|2012|2010|2012|2010|2012|2011|2011|2010|1400
1630419710000|2021-08-31 14:21:50|2011|2009|2011|2010|2012|2010|2011|2009|1669
1630419720000|2021-08-31 14:22:00|2012|2011|2012|2010|2012|2011|2011|2010|1302
1630419800000|2021-08-31 14:23:20|2011||2011||2012||2011||498
1630419810000|2021-08-31 14:23:30||2009||2010||2010||2009|476
1630419820000|2021-08-31 14:23:40|2010|2009|2010|2008|2010|2009|2009|2007|250
1630419840000|2021-08-31 14:24:00|||||||||692
1630419850000|2021-08-31 14:24:10|||||||||2591
1630419870000|2021-08-31 14:24:30|2011|2009|2012|2010|2012|2010|2011|2008|3202
1630419900000|2021-08-31 14:25:00|2011|2009|2011|2009|2012|2011|2011|2008|1599
1630419910000|2021-08-31 14:25:10|2010||2010||2010||2010||454
1630419930000|2021-08-31 14:25:30|2009|2008|2010|2008|2010|2009|2009|2008|1175
1630419940000|2021-08-31 14:25:40|||||||||82
1630420020000|2021-08-31 14:27:00|||||||||102
1630420050000|2021-08-31 14:27:30|2009||2009||2009||2009||0
1630420060000|2021-08-31 14:27:40|||||||||434
1630420080000|2021-08-31 14:28:00|||||||||103
1630420100000|2021-08-31 14:28:20|||||||||21
1630420120000|2021-08-31 14:28:40|2008|2007|2009|2007|2009|2008|2008|2007|683
1630420130000|2021-08-31 14:28:50|2008|2008|2009|2007|2009|2008|2008|2007|984
1630420140000|2021-08-31 14:29:00|2008||2008||2008||2008||0
1630420150000|2021-08-31 14:29:10|2007|2006|2008|2007|2008|2007|2007|2006|3973
1630420160000|2021-08-31 14:29:20|||||||||78
1630420200000|2021-08-31 14:30:00|||||||||155
1630420210000|2021-08-31 14:30:10|||||||||284
1630420220000|2021-08-31 14:30:20|2009|2006|2010|2009|2010|2009|2009|2006|4625
1630420230000|2021-08-31 14:30:30|||||||||39
1630420240000|2021-08-31 14:30:40|2009|2008|2010|2009|2010|2009|2009|2008|1523
1630420270000|2021-08-31 14:31:10|2011|2010|2012|2010|2012|2010|2011|2009|1803
1630420300000|2021-08-31 14:31:40||2011||2011||2011||2011|295
1630420320000|2021-08-31 14:32:00|2013||2013||2013||2013||201
1630420350000|2021-08-31 14:32:30|||||||||3
1630420360000|2021-08-31 14:32:40|||||||||3
1630420380000|2021-08-31 14:33:00|2012||2012||2012||2012||0
1630420420000|2021-08-31 14:33:40|2011|2010|2011|2009|2011|2010|2011|2009|1524
1630420450000|2021-08-31 14:34:10|||||||||2
1630420460000|2021-08-31 14:34:20|||||||||2
1630420500000|2021-08-31 14:35:00|||||||||151
1630420540000|2021-08-31 14:35:40|2010|2010|2012|2010|2012|2010|2010|2010|2599
1630420550000|2021-08-31 14:35:50|||||||||454
1630420620000|2021-08-31 14:37:00|2011|2011|2012|2010|2012|2011|2011|2010|621
1630420630000|2021-08-31 14:37:10|2011||2011||2011||2011||4
1630420670000|2021-08-31 14:37:50|||||||||1
1630420680000|2021-08-31 14:38:00|||||||||41
1630420690000|2021-08-31 14:38:10|||||||||185
1630420730000|2021-08-31 14:38:50|2010|2009|2010|2008|2011|2010|2010|2008|1997
1630420740000|2021-08-31 14:39:00|2009|2009|2010|2008|2010|2009|2009|2008|360
1630420750000|2021-08-31 14:39:10|2009|2009|2010|2008|2010|2009|2009|2008|300
1630420770000|2021-08-31 14:39:30|||||||||44
1630420790000|2021-08-31 14:39:50|||||||||14
1630420800000|2021-08-31 14:40:00|2009||2010||2010||2009||145
1630420810000|2021-08-31 14:40:10|2009|2009|2010|2008|2010|2009|2009|2008|171
1630420830000|2021-08-31 14:40:30|||||||||340
1630420870000|2021-08-31 14:41:10|2009||2009||2009||2009||0
1630420880000|2021-08-31 14:41:20|||||||||129
1630420890000|2021-08-31 14:41:30|2010|2009|2010|2009|2011|2010|2010|2009|3567
1630420900000|2021-08-31 14:41:40|2009|2008|2009|2008|2010|2009|2009|2007|1016
1630420940000|2021-08-31 14:42:20|||||||||1153
1630421030000|2021-08-31 14:43:50|||||||||204
1630421040000|2021-08-31 14:44:00|2008|2007|2009|2007|2009|2008|2008|2007|1561
1630421080000|2021-08-31 14:44:40|||||||||3
1630421100000|2021-08-31 14:45:00|2008|2006|2008|2007|2009|2007|2007|2006|2859
1630421110000|2021-08-31 14:45:10|||||||||58
1630421120000|2021-08-31 14:45:20|||||||||1
1630421130000|2021-08-31 14:45:30|2009|2008|2009|2008|2009|2008|2009|2008|1219
1630421160000|2021-08-31 14:46:00|2010|2009|2010|2009|2010|2009|2010|2009|1433
1630421190000|2021-08-31 14:46:30|2009|2008|2010|2009|2010|2009|2009|2008|808
1630421220000|2021-08-31 14:47:00|2009|2008|2008|2007|2009|2009|2008|2007|1129
1630421230000|2021-08-31 14:47:10|||||||||62
1630421260000|2021-08-31 14:47:40|2007|2006|2006|2004|2008|2007|2005|2004|1869
1630421270000|2021-08-31 14:47:50|||||||||2
1630421280000|2021-08-31 14:48:00|2005||2006||2006||2005||154
1630421290000|2021-08-31 14:48:10|2005|2005|2004|2003|2006|2005|2004|2003|1769
1630421300000|2021-08-31 14:48:20|2005||2005||2005||2005||23
1630421320000|2021-08-31 14:48:40|2004|2004|2005|2004|2005|2004|2004|2004|224
1630421330000|2021-08-31 14:48:50||2003||2004||2004||2003|180
1630421340000|2021-08-31 14:49:00|2004|2003|2005|2003|2005|2004|2004|2003|183
1630421350000|2021-08-31 14:49:10|||||||||6
1630421370000|2021-08-31 14:49:30|||||||||2
1630421390000|2021-08-31 14:49:50|||||||||13
1630421400000|2021-08-31 14:50:00|2004||2004||2004||2004||38
1630421420000|2021-08-31 14:50:20|2003|2002|2003|2001|2004|2003|2003|2001|1037
1630421430000|2021-08-31 14:50:30|2002|2000|2002|2001|2003|2001|2002|2000|812
1630421440000|2021-08-31 14:50:40||2000||2000||2000||2000|57
1630421450000|2021-08-31 14:50:50|2001||2002||2002||2001||574
1630421490000|2021-08-31 14:51:30|2001||2002||2002||2001||1386
1630421530000|2021-08-31 14:52:10|2001|2001|2002|2000|2002|2001|2001|1999.5|13588
1630421540000|2021-08-31 14:52:20||2001||2001||2001||2001|0
1630421550000|2021-08-31 14:52:30|2003|2002|2003|2002|2003|2002|2003|2002|1461
1630421560000|2021-08-31 14:52:40|2004|2003|2006|2004|2006|2004|2004|2003|710
1630421570000|2021-08-31 14:52:50||2005||2005||2005||2005|0
1630421590000|2021-08-31 14:53:10|2005|2004|2006|2004|2006|2005|2005|2004|1927
1630421610000|2021-08-31 14:53:30|||||||||5
1630421630000|2021-08-31 14:53:50|||||||||44
1630421640000|2021-08-31 14:54:00|||||||||676
1630421650000|2021-08-31 14:54:10|||||||||1
1630421660000|2021-08-31 14:54:20|||||||||458
1630421670000|2021-08-31 14:54:30|2005||2006||2006||2005||1104
1630421700000|2021-08-31 14:55:00|||||||||3
1630421710000|2021-08-31 14:55:10|||||||||460
1630421760000|2021-08-31 14:56:00|2005|2003|2004|2002|2006|2004|2003|2002|3035
1630421820000|2021-08-31 14:57:00|2003|2001|2003|2001|2003|2002|2003|2001|822
1630421830000|2021-08-31 14:57:10|||||||||6
1630421840000|2021-08-31 14:57:20|2002|2002|2004|2002|2004|2002|2002|2001|1852
1630421910000|2021-08-31 14:58:30|2003||2004||2004||2003||175
1630421930000|2021-08-31 14:58:50|||||||||2
1630421960000|2021-08-31 14:59:20|2003|2001|2004|2002|2004|2003|2003|2001|1684
1630421970000|2021-08-31 14:59:30|2003||2003||2003||2003||12
1630421980000|2021-08-31 14:59:40|2004|2003|2004|2003|2004|2003|2004|2003|11
1630421990000|2021-08-31 14:59:50|2005|2004|2006|2005|2006|2005|2005|2004|3581
1630422000000|2021-08-31 15:00:00|2007||2007||2007||2007||1003
1630422020000|2021-08-31 15:00:20|||||||||18
1630422060000|2021-08-31 15:01:00|2006||2006||2007||2006||476
1630422070000|2021-08-31 15:01:10|2005|2004|2005|2004|2006|2005|2005|2004|635
1630422100000|2021-08-31 15:01:40|||||||||148
1630422110000|2021-08-31 15:01:50|||||||||337
1630422120000|2021-08-31 15:02:00|||||||||2
1630422130000|2021-08-31 15:02:10|2004|2003|2005|2003|2005|2004|2004|2003|691
1630422140000|2021-08-31 15:02:20|2006|2004|2005|2004|2006|2004|2005|2003|1576
1630422150000|2021-08-31 15:02:30|||||||||2
1630422160000|2021-08-31 15:02:40|||||||||2
1630422200000|2021-08-31 15:03:20||2003||2004||2004||2003|605
1630422230000|2021-08-31 15:03:50|||||||||284
1630422240000|2021-08-31 15:04:00|||||||||2
1630422290000|2021-08-31 15:04:50||2003||2003||2003||2003|3
1630422300000|2021-08-31 15:05:00|2004||2005||2005||2004||156
1630422350000|2021-08-31 15:05:50|2004|2004|2005|2004|2005|2004|2004|2003|2930
1630422360000|2021-08-31 15:06:00|||||||||75
1630422390000|2021-08-31 15:06:30|2006|2005|2007|2005|2007|2005|2006|2004|2649
1630422430000|2021-08-31 15:07:10|2008|2006|2009|2007|2009|2008|2008|2005|1552
1630422460000|2021-08-31 15:07:40|2010|2008|2012|2010|2012|2011|2010|2007|4781
1630422470000|2021-08-31 15:07:50|2011|2009|2012|2011|2012|2011|2011|2009|12177
1630422480000|2021-08-31 15:08:00|2011|2010|2012|2011|2012|2011|2011|2010|639
1630422500000|2021-08-31 15:08:20|2011|2010|2011|2010|2011|2010|2011|2010|494
1630422510000|2021-08-31 15:08:30|||||||||454
1630422520000|2021-08-31 15:08:40|||||||||3660
1630422530000|2021-08-31 15:08:50|||||||||454
1630422540000|2021-08-31 15:09:00|2012|2011|2012|2011|2012|2011|2012|2011|2560
1630422550000|2021-08-31 15:09:10|||||||||302
1630422560000|2021-08-31 15:09:20|2013|2012|2013|2011|2013|2012|2013|2011|683
1630422570000|2021-08-31 15:09:30|||||||||146
1630422590000|2021-08-31 15:09:50|||||||||14
1630422600000|2021-08-31 15:10:00|||||||||457
1630422610000|2021-08-31 15:10:10|||||||||455
1630422630000|2021-08-31 15:10:30|2012||2012||2012||2012||0
1630422660000|2021-08-31 15:11:00|||||||||457
1630422680000|2021-08-31 15:11:20|2011|2010|2011|2010|2012|2010|2011|2010|2989
1630422690000|2021-08-31 15:11:30|2010|2009|2008|2007|2010|2010|2008|2007|4510
1630422700000|2021-08-31 15:11:40|||||||||3
1630422710000|2021-08-31 15:11:50||2006||2006||2007||2006|72
1630422720000|2021-08-31 15:12:00|2009|2007|2013|2012|2013|2012|2009|2006|11850
1630422740000|2021-08-31 15:12:20|2012|2011|2013|2012|2013|2012|2012|2011|503
1630422750000|2021-08-31 15:12:30|||||||||497
1630422780000|2021-08-31 15:13:00|2012|2011|2012|2011|2012|2011|2012|2011|480
1630422790000|2021-08-31 15:13:10|2011|2010|2011|2010|2011|2010|2011|2010|145
1630422800000|2021-08-31 15:13:20|||||||||221
1630422810000|2021-08-31 15:13:30|||||||||3661
1630422820000|2021-08-31 15:13:40|||||||||687
1630422840000|2021-08-31 15:14:00|||||||||1062
1630422880000|2021-08-31 15:14:40|||||||||2
1630422900000|2021-08-31 15:15:00|2011|2009|2011|2009|2012|2010|2011|2009|0
1630422920000|2021-08-31 15:15:20|2012|2010|2012|2010|2012|2010|2012|2010|0
1630422940000|2021-08-31 15:15:40|2011|2009|2012|2010|2012|2010|2011|2009|0
1630422950000|2021-08-31 15:15:50|2011|2009|2011|2009|2012|2010|2011|2009|0
1630422960000|2021-08-31 15:16:00|2012|2010|2011|2009|2012|2010|2011|2009|0
1630422970000|2021-08-31 15:16:10|2012|2010|2011|2009|2012|2010|2011|2009|0
1630422990000|2021-08-31 15:16:30|2012|2010|2011|2009|2012|2010|2011|2009|0
1630423000000|2021-08-31 15:16:40|2012|2010|2012|2010|2012|2010|2011|2009|0
1630423020000|2021-08-31 15:17:00|2011|2009|2011|2009|2012|2010|2011|2009|0
1630423030000|2021-08-31 15:17:10|2012|2010|2012|2010|2012|2010|2012|2010|0
1630423040000|2021-08-31 15:17:20|2011|2009|2012|2010|2012|2010|2011|2009|0
1630423050000|2021-08-31 15:17:30|2011|2009|2012|2010|2012|2010|2011|2009|0
1630423060000|2021-08-31 15:17:40|2011|2009|2012|2010|2012|2010|2011|2009|0
1630423070000|2021-08-31 15:17:50|2011|2009|2011|2009|2011|2009|2011|2009|0
1630423080000|2021-08-31 15:18:00|2012|2010|2011|2009|2012|2010|2011|2009|0
1630423100000|2021-08-31 15:18:20|2012|2010|2011|2009|2012|2010|2011|2009|0
1630423120000|2021-08-31 15:18:40|2012|2010|2012|2010|2012|2010|2011|2009|0
1630423130000|2021-08-31 15:18:50|2011|2009|2011|2009|2011|2009|2011|2009|0
1630423140000|2021-08-31 15:19:00|2012|2010|2011|2009|2012|2010|2011|2009|0
1630423150000|2021-08-31 15:19:10|2012|2010|2011|2009|2012|2010|2011|2009|0
1630423160000|2021-08-31 15:19:20|2012|2010|2012|2010|2012|2010|2012|2010|0
1630423170000|2021-08-31 15:19:30|2011|2009|2012|2010|2012|2010|2011|2009|0
1630423180000|2021-08-31 15:19:40|2011|2009|2011|2009|2012|2010|2011|2009|0
1630423190000|2021-08-31 15:19:50|2012|2010|2012|2010|2012|2010|2011|2009|0
1630423200000|2021-08-31 15:20:00|||||||||454
1630423210000|2021-08-31 15:20:10|2011|2009|2011|2009|2012|2010|2011|2009|0
1630423220000|2021-08-31 15:20:20|2012|2010|2014|2011|2014|2012|2012|2010|101
1630423230000|2021-08-31 15:20:30|2013|2010|2014|2011|2014|2011|2013|2010|0
1630423240000|2021-08-31 15:20:40|2013|2010|2014|2011|2014|2011|2013|2010|0
1630423250000|2021-08-31 15:20:50|2013|2010|2013|2010|2013|2010|2013|2010|0
1630423260000|2021-08-31 15:21:00|2014|2011|2014|2011|2014|2011|2014|2011|0
1630423270000|2021-08-31 15:21:10|2013|2010|2013|2010|2013|2010|2013|2010|0
1630423280000|2021-08-31 15:21:20|2014|2011|2013|2010|2014|2011|2013|2010|0
1630423290000|2021-08-31 15:21:30|2014|2011|2013|2011|2014|2011|2013|2011|0
1630423300000|2021-08-31 15:21:40|2012|2010|2013|2011|2013|2011|2012|2010|0
1630423310000|2021-08-31 15:21:50|2012|2010|2012|2010|2012|2010|2012|2010|0
1630423320000|2021-08-31 15:22:00|2011|2009|2013|2010|2013|2010|2011|2009|35
1630423330000|2021-08-31 15:22:10|2012|2009|2013|2010|2013|2010|2012|2009|0
1630423340000|2021-08-31 15:22:20|2012|2009|2012|2009|2013|2010|2012|2009|0
1630423350000|2021-08-31 15:22:30|2013|2010|2012|2009|2013|2010|2012|2009|0
1630423360000|2021-08-31 15:22:40|2013|2010|2013|2010|2013|2010|2012|2009|0
1630423370000|2021-08-31 15:22:50|2012|2009|2012|2009|2012|2009|2012|2009|0
1630423380000|2021-08-31 15:23:00|2013|2010|2012|2009|2013|2010|2012|2009|0
1630423390000|2021-08-31 15:23:10|2013|2010|2012|2009|2013|2010|2012|2009|0
1630423400000|2021-08-31 15:23:20|2011|2010|2012|2009|2013|2010|2011|2009|0
1630423410000|2021-08-31 15:23:30|2013|2010|2013|2010|2013|2010|2013|2010|0
1630423420000|2021-08-31 15:23:40|2012|2009|2012|2009|2013|2010|2012|2009|0
1630423440000|2021-08-31 15:24:00|2013|2010|2013|2010|2013|2010|2013|2010|0
1630423450000|2021-08-31 15:24:10|2012|2009|2012|2009|2013|2010|2012|2009|0
1630423460000|2021-08-31 15:24:20|2013|2011|2013|2010|2013|2011|2012|2009|0
1630423470000|2021-08-31 15:24:30|2012|2009|2012|2010|2013|2011|2012|2009|0
1630423480000|2021-08-31 15:24:40|2013|2011|2013|2011|2013|2011|2012|2010|0
1630423490000|2021-08-31 15:24:50|2014||2014||2014||2014||27
1630423500000|2021-08-31 15:25:00|2013|2010|2013|2010|2014|2011|2013|2010|0
1630423510000|2021-08-31 15:25:10|2014|2011|2014|2011|2014|2011|2014|2011|0
1630423520000|2021-08-31 15:25:20|2013|2010|2014|2011|2014|2011|2013|2010|35
1630423530000|2021-08-31 15:25:30|2013|2010|2013|2010|2013|2010|2013|2010|0
1630423550000|2021-08-31 15:25:50|2012|2011|2013|2011|2013|2011|2012|2010|0
1630423560000|2021-08-31 15:26:00|2014|2010|2013|2010|2014|2010|2013|2010|45
1630423570000|2021-08-31 15:26:10|2014|2011|2013|2010|2014|2011|2013|2010|0
1630423580000|2021-08-31 15:26:20|2014|2011|2014|2011|2014|2011|2013|2010|0
1630423590000|2021-08-31 15:26:30|2013|2010|2013|2011|2014|2012|2013|2010|0
1630423600000|2021-08-31 15:26:40|2014|2012|2013|2011|2014|2012|2013|2011|0
1630423610000|2021-08-31 15:26:50|2014|2012|2014|2012|2014|2012|2013|2011|0
1630423620000|2021-08-31 15:27:00|2013|2011|2014|2012|2014|2012|2013|2011|0
1630423640000|2021-08-31 15:27:20|2013|2011|2013|2011|2014|2012|2013|2011|0
1630423650000|2021-08-31 15:27:30|2014|2012|2013|2011|2014|2012|2013|2011|0
1630423660000|2021-08-31 15:27:40|2014|2012|2014|2012|2014|2012|2013|2011|0
1630423670000|2021-08-31 15:27:50|2013|2011|2013|2011|2013|2011|2013|2011|0
1630423680000|2021-08-31 15:28:00|2014|2012|2013|2010|2014|2012|2012|2010|0
1630423690000|2021-08-31 15:28:10|2014|2011|2014|2011|2014|2011|2014|2011|0
1630423700000|2021-08-31 15:28:20|2013|2010|2014|2011|2014|2011|2013|2010|0
1630423710000|2021-08-31 15:28:30|2013|2010|2014|2011|2014|2011|2013|2010|0
1630423720000|2021-08-31 15:28:40|2013|2010|2013|2010|2014|2011|2013|2010|0
1630423730000|2021-08-31 15:28:50|2014|2011|2014|2011|2014|2011|2014|2011|0
1630423740000|2021-08-31 15:29:00|2013|2010|2014|2011|2015|2012|2013|2010|0
1630423750000|2021-08-31 15:29:10|2015|2012|2015|2012|2015|2012|2014|2011|0
1630423760000|2021-08-31 15:29:20|2014|2011|2014|2011|2014|2011|2014|2011|0
1630423770000|2021-08-31 15:29:30|2015|2012|2014|2011|2015|2012|2014|2011|6
1630423780000|2021-08-31 15:29:40|2015|2012|2015|2012|2015|2012|2014|2011|0
1630423790000|2021-08-31 15:29:50|2014|2011|2016|2013|2016|2013|2014|2011|24
1630479610000|2021-09-01 07:00:10|2031|2021|2032|2025|2032|2025|2029|2021|1005
1630479620000|2021-09-01 07:00:20|2033|2026|2032|2024|2033|2032|2028|2024|1937
1630479630000|2021-09-01 07:00:30|2031|2025|2029|2022|2031|2027|2029|2022|354
1630479640000|2021-09-01 07:00:40|2028|2021|2026|2021|2028|2022|2026|2021|123
1630479650000|2021-09-01 07:00:50|2025|2020|2025|2016|2025|2021|2025|2014|367
1630479660000|2021-09-01 07:01:00||2017||2017||2017||2017|24
1630479670000|2021-09-01 07:01:10|2024|2018|2022|2017|2024|2019|2022|2017|0
1630479680000|2021-09-01 07:01:20|2021||2022||2022||2021||12
1630479700000|2021-09-01 07:01:40||2018||2018||2018||2017|179
1630479710000|2021-09-01 07:01:50|||||||||227
1630479730000|2021-09-01 07:02:10|2021|2015|2019|2013|2021|2016|2019|2013|46
1630479740000|2021-09-01 07:02:20|2018||2018||2018||2018||0
1630479750000|2021-09-01 07:02:30|2017|2014|2018|2013|2018|2014|2017|2013|129
1630479760000|2021-09-01 07:02:40||2014||2014||2014||2014|0
1630479770000|2021-09-01 07:02:50||2015||2015||2015||2015|206
1630479780000|2021-09-01 07:03:00|2020|2016|2022|2017|2023|2017|2020|2016|207
1630479800000|2021-09-01 07:03:20|||||||||3
1630479810000|2021-09-01 07:03:30|||||||||1
1630479820000|2021-09-01 07:03:40|2021||2022||2022||2021||0
1630479830000|2021-09-01 07:03:50|||||||||129
1630479840000|2021-09-01 07:04:00||2018||2017||2019||2017|2
1630479850000|2021-09-01 07:04:10||2018||2018||2018||2018|0
1630479880000|2021-09-01 07:04:40||2019||2019||2019||2018|0
1630479900000|2021-09-01 07:05:00||2017||2019||2019||2017|0
1630479930000|2021-09-01 07:05:30|||||||||11
1630479970000|2021-09-01 07:06:10|2021|2018|2019|2016|2021|2018|2019|2016|118
1630480010000|2021-09-01 07:06:50|2020|2017|2026|2022|2027|2022|2020|2017|808
1630480050000|2021-09-01 07:07:30|2027|2023|2027|2023|2027|2023|2027|2023|6
1630480060000|2021-09-01 07:07:40|2028|2024|2028|2025|2029|2026|2028|2024|456
1630480070000|2021-09-01 07:07:50|||||||||61
1630480080000|2021-09-01 07:08:00|2029||2029||2029||2029||0
1630480100000|2021-09-01 07:08:20|||||||||155
1630480110000|2021-09-01 07:08:30|2028|2024|2026|2022|2028|2024|2026|2022|35
1630480120000|2021-09-01 07:08:40||2021||2022||2022||2021|0
1630480170000|2021-09-01 07:09:30|||||||||2
1630480180000|2021-09-01 07:09:40|2025|2021|2025|2021|2025|2021|2025|2021|0
1630480200000|2021-09-01 07:10:00|2026|2022|2027|2023|2027|2023|2026|2022|0
1630480210000|2021-09-01 07:10:10|2026||2026||2026||2026||0
1630480220000|2021-09-01 07:10:20||2022||2022||2022||2021|0
1630480240000|2021-09-01 07:10:40|2027|2023|2026|2023|2027|2023|2026|2023|348
1630480250000|2021-09-01 07:10:50|2027||2026||2027||2026||0
1630480260000|2021-09-01 07:11:00|2027||2027||2027||2027||0
1630480300000|2021-09-01 07:11:40|2026||2027||2027||2026||0
1630480320000|2021-09-01 07:12:00|2028|2025|2038|2034|2038|2034|2028|2025|3403
1630480330000|2021-09-01 07:12:10|2039|2035|2038|2034|2040|2035|2038|2034|0
1630480340000|2021-09-01 07:12:20|||||||||285
1630480350000|2021-09-01 07:12:30||2035||2034||2035||2034|0
1630480360000|2021-09-01 07:12:40|2037||2037||2037||2037||0
1630480380000|2021-09-01 07:13:00|||||||||1
1630480390000|2021-09-01 07:13:10|2036|2033|2036|2032|2036|2033|2034|2032|214
1630480400000|2021-09-01 07:13:20|2035||2035||2035||2035||0
1630480410000|2021-09-01 07:13:30|2036|2033|2036|2033|2036|2033|2036|2032|0
1630480420000|2021-09-01 07:13:40|2035||2035||2035||2035||0
1630480430000|2021-09-01 07:13:50|2034|2031|2035|2030|2035|2031|2034|2030|51
1630480450000|2021-09-01 07:14:10||2031||2031||2031||2031|0
1630480460000|2021-09-01 07:14:20||2032||2032||2032||2032|0
1630480490000|2021-09-01 07:14:50|2034|2031|2034|2031|2035|2032|2032|2030|711
1630480500000|2021-09-01 07:15:00|2035|2032|2035|2032|2035|2032|2035|2032|0
1630480520000|2021-09-01 07:15:20|2034||2034||2034||2034||4
1630480560000|2021-09-01 07:16:00|2035|2033|2037|2034|2038|2034|2034|2032|953
1630480570000|2021-09-01 07:16:10|2036||2037||2037||2036||0
1630480610000|2021-09-01 07:16:50|||||||||128
1630480650000|2021-09-01 07:17:30|2036||2036||2036||2036||0
1630480660000|2021-09-01 07:17:40|||||||||2
1630480720000|2021-09-01 07:18:40|2037|2035|2039|2037|2039|2037|2036|2035|299
1630480740000|2021-09-01 07:19:00|2038|2036|2039|2035|2039|2037|2037|2034|655
1630480750000|2021-09-01 07:19:10|2040|2036|2041|2037|2041|2037|2040|2036|0
1630480760000|2021-09-01 07:19:20|||||||||41
1630480770000|2021-09-01 07:19:30|||||||||29
1630480780000|2021-09-01 07:19:40||2038||2037||2038||2037|0
1630480790000|2021-09-01 07:19:50||2038||2038||2038||2038|0
1630480860000|2021-09-01 07:21:00|||||||||3
1630480910000|2021-09-01 07:21:50||2039||2039||2039||2039|0
1630480920000|2021-09-01 07:22:00|||||||||3
1630480930000|2021-09-01 07:22:10|2042||2041||2042||2041||234
1630480940000|2021-09-01 07:22:20|2040|2038|2041|2038|2041|2038|2039|2037|398
1630480980000|2021-09-01 07:23:00|||||||||2
1630481020000|2021-09-01 07:23:40|2040||2040||2040||2040||0
1630481040000|2021-09-01 07:24:00|2039|2039|2041|2039|2041|2040|2039|2039|1323
1630481070000|2021-09-01 07:24:30|||||||||100
1630481100000|2021-09-01 07:25:00|2040|2038|2035|2033|2040|2038|2035|2033|7198
1630481110000|2021-09-01 07:25:10|2034|2032|2035|2033|2036|2033|2033|2031|1421
1630481150000|2021-09-01 07:25:50|2034|2032|2034|2031|2034|2032|2034|2030|176
1630481160000|2021-09-01 07:26:00|||||||||33
1630481190000|2021-09-01 07:26:30||2032||2032||2032||2032|34
1630481200000|2021-09-01 07:26:40|||||||||148
1630481210000|2021-09-01 07:26:50|||||||||123
1630481230000|2021-09-01 07:27:10|2035|2033|2034|2031|2035|2034|2034|2031|1055
1630481240000|2021-09-01 07:27:20|2035|2032|2035|2032|2035|2032|2035|2032|0
1630481280000|2021-09-01 07:28:00|2033|2033|2035|2033|2035|2033|2033|2033|97
1630481300000|2021-09-01 07:28:20|||||||||10
1630481360000|2021-09-01 07:29:20|||||||||22
1630481380000|2021-09-01 07:29:40|2036|2034|2041|2037|2041|2038|2036|2033|1819
1630481390000|2021-09-01 07:29:50|2040|2038|2038|2036|2040|2038|2037|2035|1340
1630481400000|2021-09-01 07:30:00|||||||||1
1630481410000|2021-09-01 07:30:10|||||||||14
1630481440000|2021-09-01 07:30:40|2037||2038||2038||2037||175
1630481450000|2021-09-01 07:30:50|||||||||300
1630481600000|2021-09-01 07:33:20|||||||||9
1630481610000|2021-09-01 07:33:30|2037|2035|2033|2031|2037|2035|2033|2030|975
1630481630000|2021-09-01 07:33:50|||||||||4
1630481680000|2021-09-01 07:34:40|||||||||18
1630481690000|2021-09-01 07:34:50|||||||||5
1630481760000|2021-09-01 07:36:00|||||||||103
1630481810000|2021-09-01 07:36:50|2032|2030|2032|2030|2032|2030|2032|2030|44
1630481840000|2021-09-01 07:37:20|||||||||50
1630481870000|2021-09-01 07:37:50|2033|2031|2032|2030|2034|2031|2032|2030|369
1630481880000|2021-09-01 07:38:00|2033||2033||2033||2033||0
1630481890000|2021-09-01 07:38:10|2034|2031|2034|2031|2034|2031|2033|2031|49
1630481900000|2021-09-01 07:38:20|2035|2032|2036|2033|2037|2033|2035|2032|735
1630481910000|2021-09-01 07:38:30|2037|2035|2037|2035|2037|2035|2037|2035|145
1630481920000|2021-09-01 07:38:40|2036|2036|2037|2035|2037|2036|2036|2035|30
1630482040000|2021-09-01 07:40:40|||||||||147
1630482120000|2021-09-01 07:42:00|2038|2036|2038|2036|2038|2036|2038|2036|657
1630482190000|2021-09-01 07:43:10|2039|2037|2039|2036|2039|2037|2038|2036|411
1630482200000|2021-09-01 07:43:20|||||||||95
1630482210000|2021-09-01 07:43:30|||||||||2
1630482270000|2021-09-01 07:44:30|||||||||13
1630482280000|2021-09-01 07:44:40|2037||2039||2039||2037||9
1630482290000|2021-09-01 07:44:50|||||||||1
1630482300000|2021-09-01 07:45:00||2037||2037||2037||2037|5
1630482340000|2021-09-01 07:45:40|2040|2038|2041|2038|2041|2038|2040|2038|69
1630482360000|2021-09-01 07:46:00|||||||||3
1630482410000|2021-09-01 07:46:50||2039||2038||2039||2038|0
1630482420000|2021-09-01 07:47:00|2040|2040|2044|2041|2044|2041|2040|2038|743
1630482430000|2021-09-01 07:47:10|2045|2042|2044|2041|2045|2042|2044|2041|0
1630482460000|2021-09-01 07:47:40|||||||||42
1630482480000|2021-09-01 07:48:00|||||||||118
1630482550000|2021-09-01 07:49:10|2043|2042|2044|2042|2044|2042|2043|2042|84
1630482560000|2021-09-01 07:49:20|2045|2043|2045|2043|2045|2043|2045|2043|23
1630482580000|2021-09-01 07:49:40|2046|2044|2048|2045|2048|2045|2046|2044|72
1630482600000|2021-09-01 07:50:00|||||||||3
1630482700000|2021-09-01 07:51:40||2046||2046||2046||2045|119
1630482750000|2021-09-01 07:52:30|2049|2047|2050|2047|2050|2047|2049|2047|22
1630482760000|2021-09-01 07:52:40|||||||||48
1630482840000|2021-09-01 07:54:00|2049|2048|2047|2045|2050|2048|2047|2044|1676
1630482850000|2021-09-01 07:54:10|||||||||25
1630482870000|2021-09-01 07:54:30|2046|2044|2046|2043|2046|2045|2046|2043|94
1630482910000|2021-09-01 07:55:10|||||||||120
1630482950000|2021-09-01 07:55:50||2044||2044||2044||2044|0
1630482960000|2021-09-01 07:56:00|2047|2045|2048|2045|2048|2045|2047|2045|450
1630483000000|2021-09-01 07:56:40|2047||2047||2047||2047||0
1630483010000|2021-09-01 07:56:50|||||||||1
1630483110000|2021-09-01 07:58:30|2046||2046||2046||2046||3
1630483130000|2021-09-01 07:58:50||2044||2045||2045||2044|823
1630483150000|2021-09-01 07:59:10|2047||2047||2048||2047||339
1630483160000|2021-09-01 07:59:20|2046||2047||2047||2046||7
1630483230000|2021-09-01 08:00:30|||||||||31
1630483410000|2021-09-01 08:03:30|||||||||14
1630483450000|2021-09-01 08:04:10|||||||||40
1630483480000|2021-09-01 08:04:40|2046|2044|2047|2044|2047|2044|2046|2043|2559
1630483540000|2021-09-01 08:05:40|2046||2046||2046||2046||0
1630483560000|2021-09-01 08:06:00|2047|2045|2049|2046|2049|2047|2047|2045|2445
1630483600000|2021-09-01 08:06:40|||||||||20
1630483650000|2021-09-01 08:07:30|2048|2045|2047|2045|2048|2046|2047|2045|395
1630483660000|2021-09-01 08:07:40|||||||||41
1630483690000|2021-09-01 08:08:10|2048|2046|2048|2046|2048|2046|2048|2046|1070
1630483700000|2021-09-01 08:08:20|2049||2049||2049||2049||246
1630483730000|2021-09-01 08:08:50|||||||||25
1630483750000|2021-09-01 08:09:10|||||||||50
1630483800000|2021-09-01 08:10:00|||||||||7
1630483830000|2021-09-01 08:10:30|||||||||2
1630483920000|2021-09-01 08:12:00|||||||||110
1630484040000|2021-09-01 08:14:00|||||||||39
1630484070000|2021-09-01 08:14:30|||||||||1
1630484150000|2021-09-01 08:15:50|||||||||26
1630484160000|2021-09-01 08:16:00|||||||||159
1630484220000|2021-09-01 08:17:00|||||||||300
1630484230000|2021-09-01 08:17:10|2048|2047|2048|2046|2049|2048|2048|2046|230
1630484240000|2021-09-01 08:17:20|||||||||2
1630484250000|2021-09-01 08:17:30|||||||||5
1630484270000|2021-09-01 08:17:50|2049|2047|2049|2048|2049|2048|2049|2047|529
1630484290000|2021-09-01 08:18:10|2048|2047|2052|2050|2052|2050|2048|2047|2860
1630484300000|2021-09-01 08:18:20|2051|2051|2050|2048|2052|2051|2050|2048|852
1630484320000|2021-09-01 08:18:40|2049|2047|2050|2047|2050|2047|2049|2047|726
1630484400000|2021-09-01 08:20:00|2049||2049||2049||2049||79
1630484420000|2021-09-01 08:20:20|||||||||51
1630484450000|2021-09-01 08:20:50|||||||||41
1630484530000|2021-09-01 08:22:10|||||||||15
1630484740000|2021-09-01 08:25:40|||||||||95
1630484750000|2021-09-01 08:25:50|||||||||242
1630484760000|2021-09-01 08:26:00|2050|2048|2049|2047|2050|2048|2048|2047|751
1630484850000|2021-09-01 08:27:30|||||||||4
1630484900000|2021-09-01 08:28:20|||||||||881
1630484960000|2021-09-01 08:29:20|||||||||6
1630485100000|2021-09-01 08:31:40|2048||2049||2049||2048||0
1630485110000|2021-09-01 08:31:50|2048||2049||2049||2048||637
1630485160000|2021-09-01 08:32:40|||||||||200
1630485260000|2021-09-01 08:34:20|||||||||18
1630485310000|2021-09-01 08:35:10|2048|2046|2046|2044|2049|2046|2046|2044|2307
1630485320000|2021-09-01 08:35:20|2047|2045|2048|2045|2048|2045|2046|2045|51
1630485330000|2021-09-01 08:35:30|||||||||48
1630485360000|2021-09-01 08:36:00|||||||||14
1630485390000|2021-09-01 08:36:30|||||||||15
1630485400000|2021-09-01 08:36:40|2047|2044|2044|2042|2047|2044|2044|2042|1470
1630485450000|2021-09-01 08:37:30|2043|2041|2043|2041|2043|2041|2042|2040|286
1630485490000|2021-09-01 08:38:10|2042|2040|2042|2040|2042|2040|2041|2040|273
1630485500000|2021-09-01 08:38:20|2041|2039|2040|2038|2041|2039|2040|2037|326
1630485530000|2021-09-01 08:38:50|||||||||32
1630485550000|2021-09-01 08:39:10|2041|2039|2041|2039|2041|2039|2041|2038|577
1630485630000|2021-09-01 08:40:30|||||||||47
1630485660000|2021-09-01 08:41:00|2042|2040|2043|2040|2043|2040|2042|2040|877
1630485670000|2021-09-01 08:41:10|||||||||41
1630485740000|2021-09-01 08:42:20|2044|2041|2045|2043|2045|2043|2044|2041|995
1630485810000|2021-09-01 08:43:30|||||||||2
1630485840000|2021-09-01 08:44:00|||||||||26
1630485920000|2021-09-01 08:45:20|||||||||10
1630485940000|2021-09-01 08:45:40|2046||2045||2046||2045||0
1630485950000|2021-09-01 08:45:50|2046||2045||2046||2045||30
1630485960000|2021-09-01 08:46:00|2046|2044|2046|2044|2046|2044|2045|2044|73
1630486010000|2021-09-01 08:46:50|||||||||3
1630486050000|2021-09-01 08:47:30|2045|2043|2045|2043|2045|2044|2045|2043|616
1630486070000|2021-09-01 08:47:50|2046|2044|2046|2044|2046|2045|2046|2044|854
1630486250000|2021-09-01 08:50:50|||||||||16
1630486290000|2021-09-01 08:51:30|2045|2043|2046|2044|2046|2044|2045|2043|197
1630486300000|2021-09-01 08:51:40|2045|2043|2046|2043|2046|2043|2044|2042|537
1630486310000|2021-09-01 08:51:50|2045||2045||2045||2045||0
1630486360000|2021-09-01 08:52:40|2044|2042|2044|2042|2044|2043|2044|2042|115
1630486370000|2021-09-01 08:52:50|2043||2044||2044||2043||3552
1630486380000|2021-09-01 08:53:00|2045|2043|2045|2043|2045|2043|2045|2043|406
1630486390000|2021-09-01 08:53:10|2044|2042|2044|2042|2044|2043|2044|2042|709
1630486430000|2021-09-01 08:53:50|2043|2041|2043|2042|2044|2042|2043|2041|297
1630486450000|2021-09-01 08:54:10|||||||||57
1630486520000|2021-09-01 08:55:20|2044|2043|2044|2043|2045|2043|2044|2042|1659
1630486590000|2021-09-01 08:56:30|2043|2041|2042|2040|2043|2042|2042|2040|253
1630486610000|2021-09-01 08:56:50|||||||||19
1630486620000|2021-09-01 08:57:00|||||||||4
1630486630000|2021-09-01 08:57:10|||||||||108
1630486640000|2021-09-01 08:57:20|2041|2041|2042|2041|2042|2041|2041|2041|696
1630486670000|2021-09-01 08:57:50||2040||2040||2040||2040|3
1630486690000|2021-09-01 08:58:10|||||||||280
1630486710000|2021-09-01 08:58:30|||||||||1
1630486720000|2021-09-01 08:58:40|2041||2041||2041||2041||0
1630486740000|2021-09-01 08:59:00|2042||2042||2042||2041||7
1630486760000|2021-09-01 08:59:20|||||||||30
1630486770000|2021-09-01 08:59:30|||||||||10
1630486800000|2021-09-01 09:00:00|2041||2042||2042||2041||882
1630486850000|2021-09-01 09:00:50|2043|2041|2043|2041|2043|2041|2043|2041|507
1630486910000|2021-09-01 09:01:50|2044|2042|2045|2043|2045|2043|2044|2042|484
1630486930000|2021-09-01 09:02:10|||||||||4
1630486940000|2021-09-01 09:02:20|2046|2044|2046|2044|2046|2044|2046|2044|337
1630486990000|2021-09-01 09:03:10||2045||2044||2045||2044|189
1630487030000|2021-09-01 09:03:50|||||||||182
1630487040000|2021-09-01 09:04:00|2047|2045|2047|2045|2047|2045|2047|2045|461
1630487090000|2021-09-01 09:04:50|||||||||679
1630487100000|2021-09-01 09:05:00|||||||||2
1630487110000|2021-09-01 09:05:10|||||||||19
1630487190000|2021-09-01 09:06:30|||||||||101
1630487240000|2021-09-01 09:07:20|||||||||21
1630487260000|2021-09-01 09:07:40|||||||||16
1630487280000|2021-09-01 09:08:00|||||||||24
1630487290000|2021-09-01 09:08:10|||||||||18
1630487320000|2021-09-01 09:08:40||2046||2045||2046||2045|2
1630487340000|2021-09-01 09:09:00|||||||||2
1630487390000|2021-09-01 09:09:50|||||||||5
1630487400000|2021-09-01 09:10:00|||||||||4
1630487410000|2021-09-01 09:10:10|||||||||30
1630487420000|2021-09-01 09:10:20|2046|2046|2047|2046|2047|2046|2046|2045|3656
1630487460000|2021-09-01 09:11:00|2046|2045|2046|2044|2046|2045|2046|2044|143
1630487490000|2021-09-01 09:11:30|2047|2045|2046|2045|2047|2046|2046|2045|1346
1630487500000|2021-09-01 09:11:40|||||||||53
1630487520000|2021-09-01 09:12:00|||||||||185
1630487530000|2021-09-01 09:12:10||2044||2045||2045||2044|4
1630487540000|2021-09-01 09:12:20||2044||2044||2044||2044|106
1630487590000|2021-09-01 09:13:10||2043||2043||2043||2043|0
1630487600000|2021-09-01 09:13:20||2044||2044||2044||2044|1
1630487610000|2021-09-01 09:13:30|||||||||50
1630487630000|2021-09-01 09:13:50|2045||2046||2046||2045||665
1630487700000|2021-09-01 09:15:00|||||||||6
1630487710000|2021-09-01 09:15:10|||||||||5
1630487740000|2021-09-01 09:15:40|||||||||1
1630487800000|2021-09-01 09:16:40|||||||||4
1630487870000|2021-09-01 09:17:50|2045|2045|2046|2045|2046|2045|2045|2044|3520
1630487880000|2021-09-01 09:18:00|||||||||197
1630487930000|2021-09-01 09:18:50|2047|2046|2047|2046|2048|2046|2047|2046|1908
1630487950000|2021-09-01 09:19:10|2046|2045|2046|2045|2046|2046|2046|2045|2572
1630487960000|2021-09-01 09:19:20|2047|2046|2046|2045|2047|2046|2046|2045|632
1630487980000|2021-09-01 09:19:40|||||||||575
1630488000000|2021-09-01 09:20:00|2047|2046|2047|2046|2047|2046|2047|2046|193
1630488040000|2021-09-01 09:20:40|2048|2047|2049|2048|2049|2048|2048|2047|506
1630488050000|2021-09-01 09:20:50||2047||2047||2047||2047|145
1630488060000|2021-09-01 09:21:00|||||||||89
1630488270000|2021-09-01 09:24:30|||||||||76
1630488290000|2021-09-01 09:24:50|||||||||151
1630488360000|2021-09-01 09:26:00|||||||||141
1630488380000|2021-09-01 09:26:20|2048|2046|2047|2045|2048|2046|2047|2045|615
1630488460000|2021-09-01 09:27:40|2046|2044|2046|2044|2047|2045|2046|2044|682
1630488520000|2021-09-01 09:28:40|||||||||488
1630488530000|2021-09-01 09:28:50|2045||2046||2046||2045||12
1630488550000|2021-09-01 09:29:10|2047|2045|2047|2045|2047|2046|2046|2045|1111
1630488600000|2021-09-01 09:30:00|||||||||1302
1630488630000|2021-09-01 09:30:30|||||||||717
1630488790000|2021-09-01 09:33:10|2048|2046|2049|2047|2049|2047|2048|2046|1205
1630488850000|2021-09-01 09:34:10|2050|2048|2052|2050|2053|2051|2050|2048|605
1630488870000|2021-09-01 09:34:30|||||||||56
1630488900000|2021-09-01 09:35:00|2051|2049|2051|2049|2051|2050|2051|2049|1820
1630488930000|2021-09-01 09:35:30|||||||||49
1630488960000|2021-09-01 09:36:00|||||||||132
1630488970000|2021-09-01 09:36:10|2052|2050|2053|2051|2053|2051|2052|2050|930
1630489040000|2021-09-01 09:37:20|||||||||45
1630489150000|2021-09-01 09:39:10|2052||2052||2053||2052||6
1630489200000|2021-09-01 09:40:00|2051|2050|2052|2050|2052|2051|2051|2050|1727
1630489210000|2021-09-01 09:40:10|2053|2051|2056|2053|2056|2053|2053|2051|942
1630489310000|2021-09-01 09:41:50|2055|2054|2055|2053|2056|2054|2054|2053|501
1630489460000|2021-09-01 09:44:20|||||||||5
1630489560000|2021-09-01 09:46:00||2054||2054||2054||2053|59
1630489600000|2021-09-01 09:46:40|||||||||1680
1630489620000|2021-09-01 09:47:00|||||||||428
1630489630000|2021-09-01 09:47:10|2056|2053|2058|2057|2058|2057|2056|2053|1479
1630489650000|2021-09-01 09:47:30|2057|2056|2056|2055|2057|2056|2056|2055|1416
1630489680000|2021-09-01 09:48:00|2055|2054|2055|2053|2056|2055|2055|2053|2231
1630489710000|2021-09-01 09:48:30|||||||||1
1630489770000|2021-09-01 09:49:30|||||||||2
1630489780000|2021-09-01 09:49:40|||||||||122
1630489880000|2021-09-01 09:51:20|2056|2054|2058|2056|2060|2059|2056|2054|1707
1630489970000|2021-09-01 09:52:50|||||||||41
1630489990000|2021-09-01 09:53:10||2057||2056||2057||2056|202
1630490020000|2021-09-01 09:53:40|2057|2055|2057|2055|2057|2055|2057|2055|311
1630490050000|2021-09-01 09:54:10||2056||2055||2056||2055|47
1630490100000|2021-09-01 09:55:00|||||||||194
1630490160000|2021-09-01 09:56:00||2056||2056||2056||2056|159
1630490220000|2021-09-01 09:57:00|2058|2057|2058|2056|2058|2057|2058|2056|274
1630490300000|2021-09-01 09:58:20|||||||||12
1630490340000|2021-09-01 09:59:00|||||||||220
1630490400000|2021-09-01 10:00:00|||||||||1
1630490490000|2021-09-01 10:01:30|2058|2055|2058|2055|2059|2056|2058|2055|0
1630490500000|2021-09-01 10:01:40|2059|2056|2059|2056|2059|2056|2059|2056|0
1630490530000|2021-09-01 10:02:10|2058|2055|2058|2055|2058|2055|2058|2055|0
1630490540000|2021-09-01 10:02:20|2059|2056|2059|2056|2059|2056|2059|2056|0
1630490600000|2021-09-01 10:03:20|2058|2055|2059|2056|2059|2056|2058|2055|0
1630490610000|2021-09-01 10:03:30|2058|2055|2058|2055|2058|2055|2058|2055|0
1630490640000|2021-09-01 10:04:00|2059|2056|2059|2056|2059|2056|2059|2056|0
1630490690000|2021-09-01 10:04:50|2058|2055|2058|2055|2058|2055|2058|2055|0
1630490700000|2021-09-01 10:05:00|2059|2056|2059|2056|2059|2056|2059|2056|0
1630490740000|2021-09-01 10:05:40|2058|2055|2058|2055|2058|2055|2058|2055|0
1630490760000|2021-09-01 10:06:00|2059|2056|2060|2057|2061|2058|2058|2055|23
1630490780000|2021-09-01 10:06:20|2061|2058|2061|2058|2061|2058|2061|2058|0
1630490800000|2021-09-01 10:06:40|2060|2057|2061|2058|2061|2058|2060|2057|0
1630490820000|2021-09-01 10:07:00|2060|2057|2061|2058|2061|2058|2060|2057|0
1630490830000|2021-09-01 10:07:10|2060|2057|2060|2057|2060|2057|2060|2057|0
1630490900000|2021-09-01 10:08:20|2061|2058|2063|2060|2063|2060|2061|2058|85
1630490920000|2021-09-01 10:08:40|2062|2059|2062|2059|2062|2059|2062|2059|0
1630490940000|2021-09-01 10:09:00|2063|2060|2064|2060|2064|2060|2063|2059|1
1630490950000|2021-09-01 10:09:10|2063|2059|2064|2060|2064|2060|2063|2059|0
1630490960000|2021-09-01 10:09:20|2063|2059|2065|2061|2065|2061|2063|2059|0
1630490970000|2021-09-01 10:09:30|2064|2060|2064|2060|2064|2061|2063|2060|0
1630490990000|2021-09-01 10:09:50|2065|2061|2064|2060|2065|2061|2064|2060|0
1630491000000|2021-09-01 10:10:00|2065|2061|2062|2060|2065|2061|2062|2060|0
1630491010000|2021-09-01 10:10:10|2063|2061|2064|2060|2065|2061|2062|2060|0
1630491030000|2021-09-01 10:10:30|2065|2061|2065|2061|2065|2061|2065|2061|0
1630491040000|2021-09-01 10:10:40|2064|2060|2065|2062|2065|2062|2064|2060|0
1630491050000|2021-09-01 10:10:50|2064|2061|2064|2061|2064|2061|2064|2061|0
1630491060000|2021-09-01 10:11:00|2065|2062|2064|2061|2065|2062|2064|2061|0
1630491070000|2021-09-01 10:11:10|2065|2062|2065|2062|2065|2062|2065|2062|0
1630491170000|2021-09-01 10:12:50|2064|2061|2064|2061|2064|2061|2064|2061|0
1630491180000|2021-09-01 10:13:00|2065|2062|2065|2062|2065|2062|2065|2062|1
1630491190000|2021-09-01 10:13:10|2066|2063|2065|2062|2066|2063|2065|2062|2
1630491240000|2021-09-01 10:14:00|2066|2063|2066|2063|2066|2063|2066|2063|0
1630491290000|2021-09-01 10:14:50|2065|2062|2066|2063|2066|2063|2065|2062|0
1630491320000|2021-09-01 10:15:20|2065|2062|2063|2060|2065|2062|2063|2060|1
1630491330000|2021-09-01 10:15:30|2064|2061|2064|2061|2064|2061|2064|2061|0
1630491360000|2021-09-01 10:16:00|2062|2060|2061|2060|2062|2061|2061|2059|994
1630491370000|2021-09-01 10:16:10||2059||2059||2059||2059|35
1630491460000|2021-09-01 10:17:40||2058||2058||2058||2058|1
1630491490000|2021-09-01 10:18:10|2060||2060||2060||2060||0
1630491540000|2021-09-01 10:19:00|||||||||16
1630491560000|2021-09-01 10:19:20|||||||||13974
1630491600000|2021-09-01 10:20:00||2057||2058||2058||2057|0
1630491650000|2021-09-01 10:20:50||2057||2057||2057||2057|0
1630491710000|2021-09-01 10:21:50|2059|2058|2056|2055|2059|2058|2056|2055|3954
1630491720000|2021-09-01 10:22:00|2057||2057||2057||2057||28
1630491770000|2021-09-01 10:22:50|||||||||100
1630491840000|2021-09-01 10:24:00|2058|2056|2059|2057|2059|2057|2058|2056|1310
1630491860000|2021-09-01 10:24:20|2060|2058|2060|2057|2060|2058|2060|2057|547
1630491960000|2021-09-01 10:26:00|||||||||9
1630492000000|2021-09-01 10:26:40|2059||2059||2059||2059||0
1630492060000|2021-09-01 10:27:40|||||||||125
1630492070000|2021-09-01 10:27:50|2058|2056|2059|2057|2059|2057|2057|2056|2717
1630492120000|2021-09-01 10:28:40|||||||||148
1630492130000|2021-09-01 10:28:50|2058||2058||2058||2058||267
1630492140000|2021-09-01 10:29:00|||||||||24
1630492160000|2021-09-01 10:29:20|||||||||13
1630492200000|2021-09-01 10:30:00|2057|2056|2058|2057|2058|2057|2056|2055|1250
1630492210000|2021-09-01 10:30:10|2057|2056|2059|2057|2059|2057|2057|2056|740
1630492220000|2021-09-01 10:30:20|2060|2058|2060|2058|2060|2058|2060|2058|503
1630492350000|2021-09-01 10:32:30||2059||2059||2059||2059|114
1630492420000|2021-09-01 10:33:40|2061||2061||2061||2061||188
1630492500000|2021-09-01 10:35:00|||||||||100
1630492550000|2021-09-01 10:35:50|||||||||200
1630492560000|2021-09-01 10:36:00|||||||||129
1630492580000|2021-09-01 10:36:20|||||||||102
1630492640000|2021-09-01 10:37:20|||||||||1
1630492650000|2021-09-01 10:37:30|2062|2060|2062|2061|2063|2061|2061|2060|1330
1630492680000|2021-09-01 10:38:00|2063||2063||2063||2063||417
1630492740000|2021-09-01 10:39:00|||||||||2
1630492780000|2021-09-01 10:39:40|||||||||4
1630492970000|2021-09-01 10:42:50|2062|2062|2063|2061|2063|2062|2062|2061|277
1630493040000|2021-09-01 10:44:00|||||||||492
1630493060000|2021-09-01 10:44:20|||||||||50
1630493090000|2021-09-01 10:44:50|||||||||37
1630493100000|2021-09-01 10:45:00|||||||||1
1630493120000|2021-09-01 10:45:20|||||||||10
1630493160000|2021-09-01 10:46:00|||||||||46
1630493250000|2021-09-01 10:47:30|||||||||1775
1630493260000|2021-09-01 10:47:40|2062||2063||2063||2062||55
1630493280000|2021-09-01 10:48:00|2064|2062|2064|2062|2065|2064|2063|2062|1464
1630493340000|2021-09-01 10:49:00|||||||||10
1630493360000|2021-09-01 10:49:20|||||||||7
1630493400000|2021-09-01 10:50:00|||||||||3
1630493420000|2021-09-01 10:50:20|2063|2061|2063|2061|2063|2062|2063|2061|834
1630493550000|2021-09-01 10:52:30|2064|2062|2065|2063|2065|2063|2064|2062|1330
1630493560000|2021-09-01 10:52:40|2066|2064|2073|2071|2081|2080|2066|2063|33133
1630493570000|2021-09-01 10:52:50|2072|2072|2074|2072|2074|2072|2072|2071|3677
1630493580000|2021-09-01 10:53:00|2073|2071|2071|2068|2073|2071|2069|2067|3724
1630493590000|2021-09-01 10:53:10|2069|2069|2070|2067|2070|2069|2068|2066|16511
1630493600000|2021-09-01 10:53:20|||||||||421
1630493610000|2021-09-01 10:53:30|2069|2066|2068|2065|2069|2066|2066|2063|2943
1630493620000|2021-09-01 10:53:40|2067||2067||2067||2067||503
1630493630000|2021-09-01 10:53:50|2066|2064|2066|2063|2066|2065|2066|2063|995
1630493640000|2021-09-01 10:54:00|2065|2064|2066|2064|2066|2064|2065|2064|545
1630493650000|2021-09-01 10:54:10|2067|2065|2069|2066|2069|2066|2067|2065|2162
1630493680000|2021-09-01 10:54:40|||||||||1
1630493690000|2021-09-01 10:54:50||2067||2067||2067||2067|0
1630493760000|2021-09-01 10:56:00|2068||2068||2068||2068||65
1630493770000|2021-09-01 10:56:10|2069|2068|2070|2067|2071|2069|2069|2067|1710
1630493800000|2021-09-01 10:56:40||2068||2068||2068||2068|0
1630493840000|2021-09-01 10:57:20|||||||||20
1630493870000|2021-09-01 10:57:50|2071|2069|2072|2070|2072|2071|2071|2069|5666
1630493890000|2021-09-01 10:58:10|2073|2071|2072|2071|2073|2072|2072|2070|1398
1630493900000|2021-09-01 10:58:20|2073|2072|2073|2072|2074|2072|2073|2072|221
1630493910000|2021-09-01 10:58:30||2071||2071||2071||2071|68
1630493960000|2021-09-01 10:59:20|2074|2072|2075|2072|2075|2073|2073|2072|831
1630493970000|2021-09-01 10:59:30|||||||||2152
1630493980000|2021-09-01 10:59:40||2073||2073||2073||2073|0
1630494000000|2021-09-01 11:00:00|2076|2074|2076|2074|2076|2074|2076|2074|780
1630494040000|2021-09-01 11:00:40|2075|2073|2073|2070|2075|2073|2072|2070|1191
1630494050000|2021-09-01 11:00:50|2072|2071|2073|2071|2073|2071|2072|2071|160
1630494060000|2021-09-01 11:01:00|2074||2074||2074||2074||0
1630494080000|2021-09-01 11:01:20|||||||||1
1630494110000|2021-09-01 11:01:50|||||||||247
1630494130000|2021-09-01 11:02:10|||||||||5
1630494180000|2021-09-01 11:03:00|||||||||18
1630494190000|2021-09-01 11:03:10|||||||||227
1630494220000|2021-09-01 11:03:40|2073|2070|2069|2067|2073|2071|2068|2067|2030
1630494250000|2021-09-01 11:04:10|2068|2066|2068|2067|2068|2067|2067|2066|222
1630494260000|2021-09-01 11:04:20|2069|2068|2069|2068|2071|2070|2069|2067|2844
1630494270000|2021-09-01 11:04:30|||||||||43
1630494300000|2021-09-01 11:05:00||2067||2067||2067||2067|1
1630494370000|2021-09-01 11:06:10|2068|2068|2069|2068|2069|2068|2068|2068|1444
1630494380000|2021-09-01 11:06:20|||||||||372
1630494400000|2021-09-01 11:06:40|2068|2067|2068|2065|2068|2067|2068|2065|238
1630494440000|2021-09-01 11:07:20||2066||2066||2066||2066|0
1630494480000|2021-09-01 11:08:00|2067|2065|2067|2065|2067|2065|2067|2064|208
1630494590000|2021-09-01 11:09:50|||||||||3
1630494600000|2021-09-01 11:10:00|||||||||421
1630494670000|2021-09-01 11:11:10|||||||||113
1630494760000|2021-09-01 11:12:40|2068|2066|2069|2067|2069|2068|2068|2066|938
1630494840000|2021-09-01 11:14:00|||||||||166
1630494860000|2021-09-01 11:14:20|||||||||19
1630494900000|2021-09-01 11:15:00|||||||||121
1630494930000|2021-09-01 11:15:30|||||||||176
1630494960000|2021-09-01 11:16:00|||||||||194
1630494990000|2021-09-01 11:16:30|||||||||34
1630495040000|2021-09-01 11:17:20|||||||||19
1630495160000|2021-09-01 11:19:20|||||||||35
1630495230000|2021-09-01 11:20:30|||||||||5
1630495260000|2021-09-01 11:21:00|||||||||1
1630495320000|2021-09-01 11:22:00|||||||||881
1630495390000|2021-09-01 11:23:10|||||||||3
1630495560000|2021-09-01 11:26:00|||||||||176
1630495620000|2021-09-01 11:27:00|||||||||1
1630495670000|2021-09-01 11:27:50|||||||||16
1630495740000|2021-09-01 11:29:00|2070|2068|2070|2069|2070|2069|2069|2068|1728
1630495750000|2021-09-01 11:29:10|||||||||141
1630495780000|2021-09-01 11:29:40|||||||||499
1630495790000|2021-09-01 11:29:50|||||||||23
1630495800000|2021-09-01 11:30:00|||||||||97
1630495830000|2021-09-01 11:30:30|||||||||50
1630495860000|2021-09-01 11:31:00||2068||2068||2068||2068|252
1630495870000|2021-09-01 11:31:10|||||||||666
1630495910000|2021-09-01 11:31:50|||||||||5
1630495960000|2021-09-01 11:32:40|2069|2067|2064|2063|2069|2067|2064|2063|2156
1630495970000|2021-09-01 11:32:50|2065|2064|2066|2064|2067|2064|2065|2064|461
1630495980000|2021-09-01 11:33:00|2065|2063|2066|2065|2066|2065|2064|2063|742
1630495990000|2021-09-01 11:33:10||2064||2064||2064||2064|56
1630496070000|2021-09-01 11:34:30|||||||||8
1630496100000|2021-09-01 11:35:00|||||||||257
1630496130000|2021-09-01 11:35:30|||||||||3
1630496160000|2021-09-01 11:36:00|||||||||200
1630496210000|2021-09-01 11:36:50|2065|2063|2064|2063|2065|2063|2064|2062|334
1630496220000|2021-09-01 11:37:00||2062||2062||2062||2061|52
1630496240000|2021-09-01 11:37:20|2063||2064||2064||2063||4
1630496260000|2021-09-01 11:37:40|2063||2063||2063||2063||2
1630496280000|2021-09-01 11:38:00|||||||||46
1630496290000|2021-09-01 11:38:10|||||||||1
1630496340000|2021-09-01 11:39:00|||||||||2
1630496360000|2021-09-01 11:39:20|2064|2063|2063|2062|2064|2063|2063|2062|1216
1630496400000|2021-09-01 11:40:00|||||||||43
1630496410000|2021-09-01 11:40:10|2064||2064||2064||2064||137
1630496490000|2021-09-01 11:41:30|||||||||24
1630496510000|2021-09-01 11:41:50|||||||||3
1630496570000|2021-09-01 11:42:50|2065|2063|2065|2063|2065|2064|2065|2062|727
1630496580000|2021-09-01 11:43:00|||||||||5
1630496620000|2021-09-01 11:43:40|2064|2062|2064|2062|2064|2062|2064|2062|44
1630496720000|2021-09-01 11:45:20||2061||2062||2062||2061|5
1630496760000|2021-09-01 11:46:00|||||||||119
1630496770000|2021-09-01 11:46:10|2065|2063|2066|2064|2066|2064|2065|2062|551
1630496820000|2021-09-01 11:47:00|||||||||122
1630496840000|2021-09-01 11:47:20|||||||||107
1630496850000|2021-09-01 11:47:30|||||||||7
1630496900000|2021-09-01 11:48:20|||||||||1
1630496910000|2021-09-01 11:48:30||2065||2064||2065||2064|119
1630496930000|2021-09-01 11:48:50|2065|2063|2065|2063|2065|2063|2065|2063|61
1630496960000|2021-09-01 11:49:20|||||||||1
1630497060000|2021-09-01 11:51:00|2066|2064|2067|2065|2067|2065|2066|2063|1123
1630497100000|2021-09-01 11:51:40|2068|2066|2068|2067|2069|2067|2068|2066|363
1630497150000|2021-09-01 11:52:30|2069||2069||2069||2069||104
1630497200000|2021-09-01 11:53:20||2068||2068||2068||2067|568
1630497210000|2021-09-01 11:53:30|||||||||26
1630497230000|2021-09-01 11:53:50|||||||||100
1630497260000|2021-09-01 11:54:20|2070|2067|2068|2067|2070|2067|2068|2066|1392
1630497300000|2021-09-01 11:55:00|2067|2066|2068|2067|2068|2067|2067|2066|481
1630497360000|2021-09-01 11:56:00|||||||||11
1630497380000|2021-09-01 11:56:20|2069|2068|2069|2068|2070|2068|2069|2068|426
1630497390000|2021-09-01 11:56:30|||||||||2
1630497420000|2021-09-01 11:57:00|||||||||6
1630497450000|2021-09-01 11:57:30|||||||||6
1630497520000|2021-09-01 11:58:40|2070||2069||2070||2069||252
1630497570000|2021-09-01 11:59:30|||||||||1
1630497650000|2021-09-01 12:00:50|||||||||19
1630497720000|2021-09-01 12:02:00|||||||||1
1630497730000|2021-09-01 12:02:10||2067||2068||2068||2067|120
1630497740000|2021-09-01 12:02:20|||||||||1
1630497750000|2021-09-01 12:02:30|||||||||93
1630497760000|2021-09-01 12:02:40|2068|2067|2068|2066|2068|2067|2068|2066|732
1630497800000|2021-09-01 12:03:20|||||||||554
1630497830000|2021-09-01 12:03:50|2069|2067|2070|2068|2070|2068|2069|2067|1642
1630497860000|2021-09-01 12:04:20|2069|2067|2068|2066|2069|2067|2068|2066|1594
1630497900000|2021-09-01 12:05:00|||||||||1
1630497960000|2021-09-01 12:06:00|2067||2067||2067||2067||81
1630498020000|2021-09-01 12:07:00|||||||||1
1630498140000|2021-09-01 12:09:00|||||||||22
1630498170000|2021-09-01 12:09:30|||||||||29
1630498200000|2021-09-01 12:10:00|2068|2067|2068|2067|2068|2067|2068|2066|812
1630498240000|2021-09-01 12:10:40|2069|2066|2068|2066|2069|2066|2067|2066|161
1630498270000|2021-09-01 12:11:10|||||||||88
1630498320000|2021-09-01 12:12:00|||||||||1
1630498330000|2021-09-01 12:12:10|||||||||35000
1630498380000|2021-09-01 12:13:00|2067|2067|2068|2066|2068|2067|2067|2066|20
1630498490000|2021-09-01 12:14:50||2067||2067||2067||2067|0
1630498560000|2021-09-01 12:16:00|||||||||255
1630498570000|2021-09-01 12:16:10|||||||||1128
1630498580000|2021-09-01 12:16:20||2066||2067||2067||2066|1198
1630498590000|2021-09-01 12:16:30|||||||||319
1630498600000|2021-09-01 12:16:40|2067|2066|2067|2066|2067|2067|2067|2066|267
1630498660000|2021-09-01 12:17:40||2065||2065||2065||2065|1
1630498700000|2021-09-01 12:18:20|2066|2066|2070|2069|2070|2069|2066|2064|3341
1630498750000|2021-09-01 12:19:10|||||||||768
1630498780000|2021-09-01 12:19:40|||||||||1224
1630498790000|2021-09-01 12:19:50|2071||2071||2071||2071||431
1630498860000|2021-09-01 12:21:00|||||||||1043
1630498980000|2021-09-01 12:23:00|||||||||383
1630499030000|2021-09-01 12:23:50|||||||||1038
1630499040000|2021-09-01 12:24:00|||||||||93
1630499050000|2021-09-01 12:24:10|||||||||20
1630499090000|2021-09-01 12:24:50||2070||2070||2070||2070|22
1630499100000|2021-09-01 12:25:00|2070|2069|2070|2069|2070|2069|2069|2068|1157
1630499150000|2021-09-01 12:25:50||2068||2069||2069||2068|36
1630499160000|2021-09-01 12:26:00|2069|2068|2070|2069|2070|2069|2069|2068|781
1630499170000|2021-09-01 12:26:10|2071|2070|2071|2070|2071|2070|2071|2069|519
1630499220000|2021-09-01 12:27:00|2072|2071|2072|2071|2072|2071|2072|2071|169
1630499230000|2021-09-01 12:27:10|2073||2074||2074||2073||164
1630499260000|2021-09-01 12:27:40||2072||2072||2072||2072|0
1630499370000|2021-09-01 12:29:30|||||||||88
1630499430000|2021-09-01 12:30:30|||||||||675
1630499510000|2021-09-01 12:31:50|||||||||24
1630499520000|2021-09-01 12:32:00|||||||||2
1630499560000|2021-09-01 12:32:40|2073|2071|2073|2071|2073|2072|2073|2070|1164
1630499630000|2021-09-01 12:33:50|||||||||18
1630499680000|2021-09-01 12:34:40|||||||||6
1630499720000|2021-09-01 12:35:20|||||||||48
1630499740000|2021-09-01 12:35:40|2072|2072|2073|2072|2073|2072|2072|2072|279
1630499750000|2021-09-01 12:35:50|2072|2071|2072|2070|2073|2072|2071|2069|556
1630499760000|2021-09-01 12:36:00|2073|2071|2073|2072|2074|2073|2073|2071|1731
1630499770000|2021-09-01 12:36:10|2074||2074||2074||2074||206
1630499920000|2021-09-01 12:38:40|||||||||220
1630499960000|2021-09-01 12:39:20|||||||||20
1630499980000|2021-09-01 12:39:40|||||||||100
1630500030000|2021-09-01 12:40:30|||||||||2321
1630500150000|2021-09-01 12:42:30|||||||||88
1630500250000|2021-09-01 12:44:10|||||||||610
1630500290000|2021-09-01 12:44:50|||||||||31
1630500310000|2021-09-01 12:45:10|2073|2071|2073|2072|2073|2072|2072|2070|814
1630500350000|2021-09-01 12:45:50|||||||||590
1630500360000|2021-09-01 12:46:00|||||||||158
1630500420000|2021-09-01 12:47:00|2072|2071|2072|2070|2072|2071|2072|2070|509
1630500430000|2021-09-01 12:47:10|2071|2069|2071|2070|2071|2070|2071|2069|2
1630500460000|2021-09-01 12:47:40|2072|2071|2072|2071|2072|2071|2071|2070|865
1630500520000|2021-09-01 12:48:40||2070||2070||2070||2070|45
1630500540000|2021-09-01 12:49:00|2071|2069|2071|2069|2071|2069|2071|2069|0
1630500580000|2021-09-01 12:49:40|2070|2070|2071|2070|2071|2070|2070|2069|327
1630500640000|2021-09-01 12:50:40||2069||2070||2070||2069|430
1630500650000|2021-09-01 12:50:50|||||||||67
1630500670000|2021-09-01 12:51:10||2069||2069||2069||2069|136
1630500720000|2021-09-01 12:52:00|||||||||430
1630500770000|2021-09-01 12:52:50||2070||2070||2070||2070|0
1630500780000|2021-09-01 12:53:00|||||||||500
1630500820000|2021-09-01 12:53:40|||||||||725
1630500850000|2021-09-01 12:54:10|||||||||21
1630500920000|2021-09-01 12:55:20||2069||2070||2070||2069|2
1630500950000|2021-09-01 12:55:50|||||||||133
1630500960000|2021-09-01 12:56:00|||||||||193
1630501020000|2021-09-01 12:57:00|2072|2071|2073|2071|2073|2072|2072|2071|2629
1630501030000|2021-09-01 12:57:10|2072||2072||2072||2072||88
1630501100000|2021-09-01 12:58:20|||||||||98
1630501130000|2021-09-01 12:58:50||2070||2071||2071||2070|927
1630501140000|2021-09-01 12:59:00|||||||||100
1630501190000|2021-09-01 12:59:50|||||||||441
1630501210000|2021-09-01 13:00:10|||||||||71
1630501260000|2021-09-01 13:01:00|||||||||93
1630501310000|2021-09-01 13:01:50|||||||||1170
1630501400000|2021-09-01 13:03:20|||||||||15
1630501410000|2021-09-01 13:03:30||2070||2070||2070||2070|16
1630501480000|2021-09-01 13:04:40|2071||2071||2071||2071||31
1630501490000|2021-09-01 13:04:50|2070|2069|2070|2069|2071|2070|2070|2069|247
1630501500000|2021-09-01 13:05:00|||||||||201
1630501520000|2021-09-01 13:05:20|2069|2068|2069|2067|2069|2068|2069|2067|407
1630501540000|2021-09-01 13:05:40|||||||||42
1630501560000|2021-09-01 13:06:00|||||||||38
1630501600000|2021-09-01 13:06:40|||||||||2164
1630501650000|2021-09-01 13:07:30|2068|2068|2069|2068|2069|2068|2068|2068|1228
1630501710000|2021-09-01 13:08:30|2070|2069|2070|2068|2070|2069|2070|2068|791
1630501750000|2021-09-01 13:09:10|||||||||73
1630501770000|2021-09-01 13:09:30|2069|2067|2070|2068|2070|2068|2069|2067|372
1630501780000|2021-09-01 13:09:40|2069||2069||2069||2069||0
1630501790000|2021-09-01 13:09:50|2070||2070||2070||2070||0
1630501800000|2021-09-01 13:10:00|2069|2067|2069|2067|2069|2068|2069|2067|383
1630501810000|2021-09-01 13:10:10|2070|2068|2070|2068|2070|2069|2069|2067|437
1630501970000|2021-09-01 13:12:50|||||||||49
1630501980000|2021-09-01 13:13:00|||||||||1
1630502010000|2021-09-01 13:13:30||2069||2068||2069||2068|1100
1630502030000|2021-09-01 13:13:50|||||||||6520
1630502090000|2021-09-01 13:14:50|||||||||162
1630502100000|2021-09-01 13:15:00|2071|2069|2073|2071|2073|2072|2070|2069|2907
1630502130000|2021-09-01 13:15:30|2074|2072|2074|2072|2074|2072|2074|2072|376
1630502150000|2021-09-01 13:15:50|2073|2071|2073|2071|2073|2071|2073|2071|104
1630502160000|2021-09-01 13:16:00|||||||||84
1630502190000|2021-09-01 13:16:30|||||||||100
1630502300000|2021-09-01 13:18:20|2072|2070|2072|2070|2072|2071|2071|2070|1200
1630502310000|2021-09-01 13:18:30|2071|2071|2072|2071|2072|2071|2071|2071|1284
1630502320000|2021-09-01 13:18:40||2070||2070||2071||2070|1163
1630502330000|2021-09-01 13:18:50|||||||||166
1630502370000|2021-09-01 13:19:30|2071||2071||2071||2071||184
1630502400000|2021-09-01 13:20:00|||||||||32
1630502410000|2021-09-01 13:20:10|||||||||103
1630502440000|2021-09-01 13:20:40|2070|2069|2070|2068|2071|2069|2070|2068|7061
1630502460000|2021-09-01 13:21:00|2071|2069|2073|2071|2073|2072|2071|2068|2724
1630502650000|2021-09-01 13:24:10|2074|2072|2074|2072|2074|2073|2074|2072|771
1630502660000|2021-09-01 13:24:20|||||||||149
1630502710000|2021-09-01 13:25:10|2073|2071|2073|2071|2073|2072|2073|2071|547
1630502760000|2021-09-01 13:26:00|2072||2073||2073||2072||332
1630502800000|2021-09-01 13:26:40|2074|2072|2074|2072|2074|2073|2074|2072|949
1630502830000|2021-09-01 13:27:10|||||||||121
1630502840000|2021-09-01 13:27:20|||||||||38
1630502950000|2021-09-01 13:29:10|||||||||40
1630502960000|2021-09-01 13:29:20|||||||||40
1630502980000|2021-09-01 13:29:40|||||||||41
1630503000000|2021-09-01 13:30:00|2073||2074||2074||2073||305
1630503030000|2021-09-01 13:30:30|2073|2071|2071|2070|2074|2072|2071|2070|1594
1630503040000|2021-09-01 13:30:40|2072|2071|2072|2071|2072|2071|2072|2071|735
1630503070000|2021-09-01 13:31:10|2073|2072|2073|2072|2073|2072|2072|2071|949
1630503080000|2021-09-01 13:31:20|2074|2073|2074|2073|2074|2073|2074|2072|700
1630503090000|2021-09-01 13:31:30|2075|2074|2075|2073|2075|2074|2074|2073|604
1630503100000|2021-09-01 13:31:40|2074|2072|2075|2073|2075|2073|2074|2072|366
1630503160000|2021-09-01 13:32:40|2076|2074|2075|2074|2077|2075|2075|2073|3426
1630503180000|2021-09-01 13:33:00||2073||2074||2074||2073|844
1630503200000|2021-09-01 13:33:20|2074|2073|2074|2073|2074|2073|2074|2072|426
1630503220000|2021-09-01 13:33:40|||||||||171
1630503230000|2021-09-01 13:33:50||2072||2073||2073||2072|292
1630503240000|2021-09-01 13:34:00|2075||2075||2075||2075||488
1630503260000|2021-09-01 13:34:20|2074||2074||2074||2074||0
1630503270000|2021-09-01 13:34:30|||||||||124
1630503290000|2021-09-01 13:34:50|2075|2074|2075|2074|2075|2074|2075|2074|329
1630503300000|2021-09-01 13:35:00|2074|2073|2075|2073|2075|2074|2074|2073|491
1630503310000|2021-09-01 13:35:10|||||||||137
1630503360000|2021-09-01 13:36:00|2074||2074||2074||2074||2
1630503370000|2021-09-01 13:36:10|||||||||215
1630503380000|2021-09-01 13:36:20|||||||||512
1630503390000|2021-09-01 13:36:30|2073|2072|2073|2072|2074|2073|2073|2072|152
1630503400000|2021-09-01 13:36:40|2074|2073|2074|2073|2074|2073|2073|2072|1086
1630503410000|2021-09-01 13:36:50|2073|2072|2074|2073|2074|2073|2073|2072|228
1630503420000|2021-09-01 13:37:00|||||||||84
1630503430000|2021-09-01 13:37:10|||||||||60
1630503480000|2021-09-01 13:38:00|2073|2072|2073|2072|2074|2072|2073|2072|274
1630503510000|2021-09-01 13:38:30|2074||2074||2074||2074||105
1630503520000|2021-09-01 13:38:40||2073||2073||2073||2073|0
1630503530000|2021-09-01 13:38:50||2072||2072||2072||2072|149
1630503600000|2021-09-01 13:40:00|2075|2073|2075|2074|2076|2075|2075|2072|3420
1630503660000|2021-09-01 13:41:00|2076|2075|2075|2074|2077|2076|2075|2074|6874
1630503700000|2021-09-01 13:41:40|||||||||1321
1630503720000|2021-09-01 13:42:00||2073||2074||2074||2073|706
1630503740000|2021-09-01 13:42:20||2073||2074||2074||2073|21
1630503750000|2021-09-01 13:42:30|||||||||10
1630503800000|2021-09-01 13:43:20|2074|2073|2074|2072|2074|2074|2074|2072|6466
1630503860000|2021-09-01 13:44:20|||||||||2
1630503920000|2021-09-01 13:45:20|2075|2073|2075|2073|2075|2073|2075|2073|1299
1630503930000|2021-09-01 13:45:30||2074||2073||2074||2073|535
1630503950000|2021-09-01 13:45:50|||||||||1
1630503970000|2021-09-01 13:46:10|||||||||35
1630504000000|2021-09-01 13:46:40|||||||||15
1630504020000|2021-09-01 13:47:00|2076|2074|2075|2074|2077|2075|2075|2073|7452
1630504060000|2021-09-01 13:47:40|2076|2075|2077|2075|2077|2076|2075|2074|5065
1630504070000|2021-09-01 13:47:50|||||||||557
1630504080000|2021-09-01 13:48:00|2078|2076|2079|2077|2080|2078|2078|2075|2531
1630504090000|2021-09-01 13:48:10|2080|2078|2080|2079|2080|2079|2079|2078|713
1630504100000|2021-09-01 13:48:20|2081|2080|2081|2079|2081|2080|2081|2079|1252
1630504120000|2021-09-01 13:48:40|2080|2080|2080|2079|2080|2080|2080|2079|735
1630504130000|2021-09-01 13:48:50|2079|2078|2079|2078|2079|2078|2079|2078|10185
1630504140000|2021-09-01 13:49:00|2078|2077|2079|2077|2079|2078|2078|2077|988
1630504150000|2021-09-01 13:49:10|||||||||3867
1630504160000|2021-09-01 13:49:20|||||||||1466
1630504170000|2021-09-01 13:49:30|2078||2079||2079||2078||1853
1630504180000|2021-09-01 13:49:40|||||||||266
1630504190000|2021-09-01 13:49:50|||||||||2
1630504200000|2021-09-01 13:50:00|2078|2076|2079|2077|2079|2077|2077|2075|5018
1630504210000|2021-09-01 13:50:10|||||||||203
1630504220000|2021-09-01 13:50:20|||||||||121
1630504260000|2021-09-01 13:51:00|||||||||116856
1630504270000|2021-09-01 13:51:10|2078|2078|2078|2077|2080|2078|2078|2077|3920
1630504280000|2021-09-01 13:51:20|||||||||40
1630504290000|2021-09-01 13:51:30|||||||||121
1630504310000|2021-09-01 13:51:50|2077|2076|2078|2077|2078|2077|2077|2076|778
1630504320000|2021-09-01 13:52:00||2076||2076||2076||2076|48
1630504350000|2021-09-01 13:52:30|||||||||64
1630504370000|2021-09-01 13:52:50|2077||2077||2078||2077||178
1630504400000|2021-09-01 13:53:20|||||||||1500
1630504420000|2021-09-01 13:53:40|2078|2077|2079|2077|2079|2078|2078|2077|1681
1630504430000|2021-09-01 13:53:50|||||||||14
1630504450000|2021-09-01 13:54:10|||||||||193
1630504560000|2021-09-01 13:56:00|2078|2078|2080|2079|2080|2079|2078|2077|481
1630504570000|2021-09-01 13:56:10|2081||2081||2081||2080||426
1630504590000|2021-09-01 13:56:30|||||||||1050
1630504600000|2021-09-01 13:56:40||2080||2079||2080||2079|64
1630504630000|2021-09-01 13:57:10|2080|2080|2081|2079|2081|2080|2080|2079|656
1630504640000|2021-09-01 13:57:20|2080|2078|2079|2078|2080|2078|2079|2078|274
1630504660000|2021-09-01 13:57:40|2078|2077|2078|2077|2078|2077|2078|2077|257
1630504680000|2021-09-01 13:58:00|2077|2076|2076|2074|2077|2077|2075|2074|2354
1630504700000|2021-09-01 13:58:20|||||||||97
1630504710000|2021-09-01 13:58:30|||||||||64
1630504720000|2021-09-01 13:58:40|2075|2073|2074|2072|2075|2073|2074|2072|643
1630504730000|2021-09-01 13:58:50|||||||||5
1630504740000|2021-09-01 13:59:00|2073||2074||2074||2073||91
1630504760000|2021-09-01 13:59:20|||||||||1029
1630504770000|2021-09-01 13:59:30||2073||2073||2073||2073|464
1630504780000|2021-09-01 13:59:40||2072||2072||2072||2072|61
1630504790000|2021-09-01 13:59:50|2075|2073|2075|2073|2075|2073|2075|2073|537
1630504820000|2021-09-01 14:00:20|2074|2072|2075|2072|2075|2073|2074|2072|440
1630504840000|2021-09-01 14:00:40||2073||2073||2073||2073|0
1630504850000|2021-09-01 14:00:50||2072||2073||2073||2072|0
1630504860000|2021-09-01 14:01:00|||||||||1
1630504870000|2021-09-01 14:01:10|2074||2074||2074||2074||16
1630504880000|2021-09-01 14:01:20|||||||||38
1630504890000|2021-09-01 14:01:30||2072||2072||2072||2072|411
1630504910000|2021-09-01 14:01:50|||||||||64
1630504920000|2021-09-01 14:02:00|2075|2073|2074|2072|2075|2073|2074|2072|518
1630504950000|2021-09-01 14:02:30||2073||2072||2073||2072|100
1630504960000|2021-09-01 14:02:40|2075|2073|2075|2073|2075|2073|2075|2073|82
1630504980000|2021-09-01 14:03:00|2074|2072|2074|2072|2074|2072|2074|2072|522
1630504990000|2021-09-01 14:03:10|||||||||64
1630505010000|2021-09-01 14:03:30|2073|2071|2072|2070|2073|2071|2072|2070|714
1630505020000|2021-09-01 14:03:40|2073|2071|2073|2071|2073|2071|2073|2071|661
1630505040000|2021-09-01 14:04:00|||||||||64
1630505070000|2021-09-01 14:04:30|||||||||18
1630505080000|2021-09-01 14:04:40||2072||2071||2072||2071|202
1630505090000|2021-09-01 14:04:50|||||||||251
1630505100000|2021-09-01 14:05:00|||||||||185
1630505110000|2021-09-01 14:05:10|2074|2072|2074|2072|2074|2072|2074|2071|319
1630505160000|2021-09-01 14:06:00|2073||2073||2073||2073||381
1630505180000|2021-09-01 14:06:20||2071||2072||2072||2071|104
1630505210000|2021-09-01 14:06:50||2071||2071||2071||2071|150
1630505230000|2021-09-01 14:07:10||2072||2071||2072||2071|64
1630505290000|2021-09-01 14:08:10|2072||2072||2073||2072||398
1630505300000|2021-09-01 14:08:20|||||||||69
1630505310000|2021-09-01 14:08:30|2071|2070|2071|2070|2071|2070|2071|2070|274
1630505330000|2021-09-01 14:08:50||2069||2069||2069||2068|237
1630505350000|2021-09-01 14:09:10|2070||2071||2071||2070||375
1630505370000|2021-09-01 14:09:30|2072|2070|2072|2070|2073|2071|2072|2070|2421
1630505380000|2021-09-01 14:09:40|||||||||121
1630505400000|2021-09-01 14:10:00|2073||2073||2073||2073||0
1630505410000|2021-09-01 14:10:10|||||||||50
1630505460000|2021-09-01 14:11:00|2074|2071|2074|2072|2074|2072|2073|2071|648
1630505470000|2021-09-01 14:11:10|||||||||64
1630505530000|2021-09-01 14:12:10|2075|2073|2075|2073|2075|2073|2075|2073|383
1630505540000|2021-09-01 14:12:20|2076|2074|2076|2074|2076|2074|2075|2073|6077
1630505560000|2021-09-01 14:12:40|2077|2075|2077|2075|2077|2075|2077|2075|385
1630505640000|2021-09-01 14:14:00|||||||||64
1630505710000|2021-09-01 14:15:10|||||||||100
1630505720000|2021-09-01 14:15:20|2076|2074|2076|2074|2076|2074|2075|2074|1615
1630505750000|2021-09-01 14:15:50|||||||||294
1630505760000|2021-09-01 14:16:00|||||||||200
1630505810000|2021-09-01 14:16:50|||||||||152
1630505860000|2021-09-01 14:17:40|||||||||24
1630505870000|2021-09-01 14:17:50|||||||||29
1630505880000|2021-09-01 14:18:00||2075||2074||2075||2074|607
1630505910000|2021-09-01 14:18:30|||||||||157
1630505920000|2021-09-01 14:18:40|||||||||259
1630505930000|2021-09-01 14:18:50|||||||||327
1630505940000|2021-09-01 14:19:00|2077|2075|2077|2075|2077|2075|2077|2075|580
1630505960000|2021-09-01 14:19:20|||||||||64
1630505970000|2021-09-01 14:19:30|||||||||64
1630506000000|2021-09-01 14:20:00|||||||||12
1630506020000|2021-09-01 14:20:20|||||||||130
1630506050000|2021-09-01 14:20:50|2076|2076|2077|2075|2077|2076|2076|2075|343
1630506060000|2021-09-01 14:21:00|||||||||64
1630506110000|2021-09-01 14:21:50|||||||||2
1630506120000|2021-09-01 14:22:00|||||||||192
1630506160000|2021-09-01 14:22:40|||||||||18
1630506210000|2021-09-01 14:23:30|||||||||191
1630506220000|2021-09-01 14:23:40|||||||||409
1630506280000|2021-09-01 14:24:40|||||||||22
1630506290000|2021-09-01 14:24:50|2076||2076||2076||2076||394
1630506300000|2021-09-01 14:25:00|||||||||321
1630506310000|2021-09-01 14:25:10|2077||2077||2077||2076||55
1630506340000|2021-09-01 14:25:40|||||||||9
1630506350000|2021-09-01 14:25:50|||||||||9
1630506360000|2021-09-01 14:26:00|||||||||190
1630506370000|2021-09-01 14:26:10|2078|2076|2080|2078|2080|2078|2078|2075|2428
1630506410000|2021-09-01 14:26:50|||||||||201
1630506420000|2021-09-01 14:27:00|2081|2079|2080|2079|2081|2079|2080|2079|417
1630506430000|2021-09-01 14:27:10|2081||2081||2081||2081||1
1630506480000|2021-09-01 14:28:00|||||||||131
1630506540000|2021-09-01 14:29:00|||||||||43
1630506550000|2021-09-01 14:29:10|||||||||250
1630506570000|2021-09-01 14:29:30|2080|2078|2080|2078|2080|2078|2080|2078|678
1630506580000|2021-09-01 14:29:40|2079|2077|2079|2077|2079|2077|2079|2077|1121
1630506590000|2021-09-01 14:29:50|2078|2076|2078|2077|2079|2077|2078|2076|502
1630506600000|2021-09-01 14:30:00|2079|2078|2079|2078|2079|2078|2079|2078|348
1630506610000|2021-09-01 14:30:10|2078|2077|2078|2076|2079|2078|2078|2076|382
1630506620000|2021-09-01 14:30:20||2077||2077||2077||2077|0
1630506630000|2021-09-01 14:30:30|2079|2078|2079|2077|2079|2078|2079|2077|82
1630506740000|2021-09-01 14:32:20|||||||||57
1630506750000|2021-09-01 14:32:30|||||||||64
1630506830000|2021-09-01 14:33:50|||||||||1
1630506840000|2021-09-01 14:34:00|2080|2078|2080|2078|2081|2079|2079|2078|3376
1630506850000|2021-09-01 14:34:10|||||||||439
1630506870000|2021-09-01 14:34:30|2079||2079||2079||2079||0
1630506880000|2021-09-01 14:34:40|2078|2077|2079|2077|2079|2077|2078|2077|256
1630506930000|2021-09-01 14:35:30|2078|2076|2077|2075|2079|2076|2077|2075|1131
1630506940000|2021-09-01 14:35:40|2076|2076|2076|2075|2077|2076|2076|2075|447
1630506960000|2021-09-01 14:36:00|2075|2074|2076|2075|2076|2075|2075|2074|189
1630506970000|2021-09-01 14:36:10|||||||||4
1630506980000|2021-09-01 14:36:20|2075|2074|2075|2074|2075|2075|2075|2074|142
1630506990000|2021-09-01 14:36:30|2076||2076||2076||2076||164
1630507000000|2021-09-01 14:36:40|||||||||64
1630507060000|2021-09-01 14:37:40|2075||2076||2076||2075||274
1630507080000|2021-09-01 14:38:00|||||||||64
1630507100000|2021-09-01 14:38:20|||||||||268
1630507110000|2021-09-01 14:38:30|||||||||200
1630507150000|2021-09-01 14:39:10|2077|2075|2079|2077|2079|2077|2077|2074|2028
1630507190000|2021-09-01 14:39:50|||||||||64
1630507200000|2021-09-01 14:40:00|2078|2076|2077|2076|2079|2076|2077|2076|480
1630507220000|2021-09-01 14:40:20|2078|2077|2078|2077|2079|2077|2077|2076|1187
1630507240000|2021-09-01 14:40:40|||||||||64
1630507250000|2021-09-01 14:40:50||2076||2077||2077||2076|152
1630507260000|2021-09-01 14:41:00|||||||||210
1630507280000|2021-09-01 14:41:20||2076||2077||2077||2076|147
1630507290000|2021-09-01 14:41:30|||||||||64
1630507300000|2021-09-01 14:41:40|2077|2076|2077|2076|2077|2076|2077|2076|64
1630507320000|2021-09-01 14:42:00|||||||||65
1630507330000|2021-09-01 14:42:10|2078||2078||2078||2078||552
1630507340000|2021-09-01 14:42:20|||||||||64
1630507370000|2021-09-01 14:42:50|2077||2077||2077||2077||298
1630507380000|2021-09-01 14:43:00|||||||||122
1630507390000|2021-09-01 14:43:10|2078|2077|2078|2077|2078|2077|2078|2076|376
1630507400000|2021-09-01 14:43:20||2076||2076||2077||2076|1
1630507410000|2021-09-01 14:43:30|||||||||64
1630507470000|2021-09-01 14:44:30|2079|2077|2079|2078|2080|2079|2079|2076|1947
1630507490000|2021-09-01 14:44:50|2080||2080||2080||2080||0
1630507500000|2021-09-01 14:45:00|||||||||350
1630507520000|2021-09-01 14:45:20|||||||||64
1630507530000|2021-09-01 14:45:30|2079||2080||2080||2079||15
1630507550000|2021-09-01 14:45:50|2079|2079|2079|2078|2079|2079|2079|2078|145
1630507560000|2021-09-01 14:46:00|2080||2080||2080||2080||49
1630507600000|2021-09-01 14:46:40|2079||2080||2080||2079||1012
1630507610000|2021-09-01 14:46:50|||||||||74
1630507700000|2021-09-01 14:48:20|2079|2079|2080|2078|2080|2079|2079|2078|1732
1630507710000|2021-09-01 14:48:30|2079|2079|2080|2078|2080|2079|2079|2078|5221
1630507720000|2021-09-01 14:48:40|||||||||1530
1630507750000|2021-09-01 14:49:10||2079||2079||2079||2079|549
1630507760000|2021-09-01 14:49:20|||||||||32
1630507780000|2021-09-01 14:49:40|2079|2078|2079|2078|2079|2078|2078|2077|1791
1630507790000|2021-09-01 14:49:50|2080|2079|2084|2082|2084|2082|2079|2078|53367
1630507820000|2021-09-01 14:50:20|2083|2081|2081|2079|2083|2081|2081|2079|1011
1630507860000|2021-09-01 14:51:00|||||||||241
1630507870000|2021-09-01 14:51:10|||||||||64
1630507880000|2021-09-01 14:51:20|||||||||482
1630507900000|2021-09-01 14:51:40||2080||2079||2080||2079|16
1630507950000|2021-09-01 14:52:30|||||||||371
1630507970000|2021-09-01 14:52:50|2082|2080|2082|2080|2082|2080|2082|2080|1201
1630507980000|2021-09-01 14:53:00|||||||||253
1630508020000|2021-09-01 14:53:40|2081|2079|2082|2080|2082|2080|2079|2078|8530
1630508030000|2021-09-01 14:53:50|||||||||5
1630508040000|2021-09-01 14:54:00|||||||||175
1630508050000|2021-09-01 14:54:10|2081|2081|2082|2080|2082|2081|2081|2080|4770
1630508060000|2021-09-01 14:54:20|||||||||87
1630508070000|2021-09-01 14:54:30|||||||||44
1630508090000|2021-09-01 14:54:50|||||||||23
1630508100000|2021-09-01 14:55:00|||||||||725
1630508120000|2021-09-01 14:55:20|||||||||226
1630508130000|2021-09-01 14:55:30|2081|2079|2081|2080|2082|2080|2081|2079|2042
1630508140000|2021-09-01 14:55:40|||||||||175
1630508150000|2021-09-01 14:55:50|2080|2079|2081|2079|2081|2080|2080|2079|497
1630508160000|2021-09-01 14:56:00|2080||2081||2081||2080||2775
1630508170000|2021-09-01 14:56:10|||||||||359
1630508190000|2021-09-01 14:56:30|||||||||137
1630508210000|2021-09-01 14:56:50|||||||||729
1630508220000|2021-09-01 14:57:00|||||||||121
1630508260000|2021-09-01 14:57:40|||||||||70
1630508280000|2021-09-01 14:58:00|2080|2078|2081|2079|2081|2079|2079|2077|2280
1630508290000|2021-09-01 14:58:10|||||||||75
1630508300000|2021-09-01 14:58:20|||||||||76
1630508310000|2021-09-01 14:58:30|2080|2078|2081|2079|2081|2080|2080|2078|1410
1630508330000|2021-09-01 14:58:50|||||||||2291
1630508340000|2021-09-01 14:59:00|||||||||164
1630508360000|2021-09-01 14:59:20|2080||2081||2081||2080||418
1630508370000|2021-09-01 14:59:30|||||||||81
1630508380000|2021-09-01 14:59:40|2080|2078|2081|2079|2081|2079|2079|2078|3837
1630508400000|2021-09-01 15:00:00|2080|2080|2081|2079|2081|2080|2080|2079|4244
1630508410000|2021-09-01 15:00:10|||||||||17693
1630508440000|2021-09-01 15:00:40|2080|2080|2081|2080|2081|2080|2080|2079|488
1630508450000|2021-09-01 15:00:50|||||||||208
1630508460000|2021-09-01 15:01:00|2080|2079|2081|2080|2081|2080|2080|2079|1315
1630508480000|2021-09-01 15:01:20||2079||2080||2080||2079|1016
1630508490000|2021-09-01 15:01:30|||||||||2843
1630508500000|2021-09-01 15:01:40|||||||||511
1630508510000|2021-09-01 15:01:50|||||||||128
1630508540000|2021-09-01 15:02:20|2080|2079|2081|2079|2081|2080|2080|2078|3060
1630508550000|2021-09-01 15:02:30||2080||2080||2080||2080|85
1630508560000|2021-09-01 15:02:40|||||||||342
1630508570000|2021-09-01 15:02:50|2080|2079|2081|2079|2081|2080|2080|2079|1067
1630508580000|2021-09-01 15:03:00||2080||2080||2080||2080|506
1630508590000|2021-09-01 15:03:10|2082|2081|2082|2081|2082|2081|2081|2080|2544
1630508600000|2021-09-01 15:03:20|||||||||190
1630508630000|2021-09-01 15:03:50||2080||2080||2081||2080|2304
1630508660000|2021-09-01 15:04:20|||||||||64
1630508670000|2021-09-01 15:04:30|||||||||477
1630508720000|2021-09-01 15:05:20|||||||||266
1630508750000|2021-09-01 15:05:50|2081||2082||2082||2081||199
1630508760000|2021-09-01 15:06:00|||||||||79
1630508780000|2021-09-01 15:06:20|||||||||226
1630508860000|2021-09-01 15:07:40|2081|2081|2081|2080|2081|2081|2081|2080|1746
1630508870000|2021-09-01 15:07:50|||||||||526
1630508880000|2021-09-01 15:08:00|||||||||1867
1630508890000|2021-09-01 15:08:10|2080|2079|2081|2079|2081|2080|2080|2079|4751
1630508900000|2021-09-01 15:08:20||2080||2080||2080||2080|0
1630508910000|2021-09-01 15:08:30|||||||||64
1630508950000|2021-09-01 15:09:10|||||||||2239
1630508960000|2021-09-01 15:09:20|2082|2081|2082|2080|2083|2081|2081|2080|5457
1630508970000|2021-09-01 15:09:30|2083|2081|2081|2080|2083|2081|2081|2080|1390
1630509000000|2021-09-01 15:10:00|2080|2079|2081|2079|2081|2079|2080|2079|1656
1630509010000|2021-09-01 15:10:10|||||||||243
1630509020000|2021-09-01 15:10:20|||||||||321
1630509040000|2021-09-01 15:10:40|||||||||319
1630509070000|2021-09-01 15:11:10|||||||||279
1630509110000|2021-09-01 15:11:50|2080|2080|2081|2080|2081|2080|2080|2079|4359
1630509150000|2021-09-01 15:12:30|||||||||231
1630509160000|2021-09-01 15:12:40|2082|2081|2083|2081|2083|2081|2082|2080|3357
1630509180000|2021-09-01 15:13:00|||||||||537
1630509210000|2021-09-01 15:13:30||2082||2082||2082||2081|664
1630509220000|2021-09-01 15:13:40||2081||2082||2082||2081|300
1630509230000|2021-09-01 15:13:50|||||||||62
1630509240000|2021-09-01 15:14:00|||||||||580
1630509280000|2021-09-01 15:14:40|2082|2081|2082|2081|2082|2081|2082|2081|164
1630509290000|2021-09-01 15:14:50|2083||2083||2083||2083||680
1630509330000|2021-09-01 15:15:30|||||||||415
1630509340000|2021-09-01 15:15:40|||||||||80
1630509350000|2021-09-01 15:15:50|||||||||64
1630509360000|2021-09-01 15:16:00|2082||2083||2083||2082||105
1630509400000|2021-09-01 15:16:40||2082||2081||2082||2081|23
1630509410000|2021-09-01 15:16:50|||||||||218
1630509440000|2021-09-01 15:17:20|||||||||20
1630509450000|2021-09-01 15:17:30|2084|2082|2086|2084|2086|2084|2083|2082|5307
1630509460000|2021-09-01 15:17:40|||||||||227
1630509480000|2021-09-01 15:18:00|||||||||553
1630509490000|2021-09-01 15:18:10|||||||||171
1630509500000|2021-09-01 15:18:20|||||||||64
1630509510000|2021-09-01 15:18:30|||||||||241
1630509530000|2021-09-01 15:18:50|||||||||171
1630509540000|2021-09-01 15:19:00|||||||||354
1630509550000|2021-09-01 15:19:10|2085|2085|2084|2083|2087|2085|2084|2083|2506
1630509560000|2021-09-01 15:19:20|||||||||103
1630509570000|2021-09-01 15:19:30|||||||||83
1630509580000|2021-09-01 15:19:40|||||||||5
1630509590000|2021-09-01 15:19:50|||||||||262
1630509600000|2021-09-01 15:20:00|2085|2084|2085|2084|2086|2085|2085|2084|7044
1630509610000|2021-09-01 15:20:10|2086|2085|2084|2083|2086|2085|2084|2083|2484
1630509620000|2021-09-01 15:20:20|2085|2084|2085|2084|2085|2084|2084|2083|1087
1630509630000|2021-09-01 15:20:30|||||||||113
1630509640000|2021-09-01 15:20:40|2084|2083|2085|2084|2085|2084|2084|2083|1932
1630509650000|2021-09-01 15:20:50|2084|2083|2084|2083|2084|2083|2084|2083|457
1630509660000|2021-09-01 15:21:00|||||||||356
1630509670000|2021-09-01 15:21:10|||||||||1671
1630509680000|2021-09-01 15:21:20|||||||||358
1630509690000|2021-09-01 15:21:30|2085|2084|2085|2084|2085|2084|2084|2083|1613
1630509700000|2021-09-01 15:21:40|||||||||491
1630509720000|2021-09-01 15:22:00|||||||||120
1630509740000|2021-09-01 15:22:20||2083||2083||2083||2083|300
1630509750000|2021-09-01 15:22:30||2084||2084||2084||2083|1122
1630509760000|2021-09-01 15:22:40|2084|2083|2085|2084|2085|2084|2084|2083|377
1630509770000|2021-09-01 15:22:50|2086|2085|2087|2085|2087|2085|2086|2085|2984
1630509780000|2021-09-01 15:23:00||2086||2085||2086||2085|596
1630509810000|2021-09-01 15:23:30|||||||||35
1630509860000|2021-09-01 15:24:20||2086||2086||2086||2086|2190
1630509870000|2021-09-01 15:24:30|2086|2085|2087|2086|2087|2086|2086|2085|944
1630509880000|2021-09-01 15:24:40|||||||||343
1630509890000|2021-09-01 15:24:50|2088||2088||2088||2087||3895
1630509900000|2021-09-01 15:25:00||2087||2086||2087||2086|428
1630509910000|2021-09-01 15:25:10|2087|2085|2087|2085|2087|2085|2086|2085|937
1630509920000|2021-09-01 15:25:20|||||||||254
1630509940000|2021-09-01 15:25:40|||||||||40
1630509960000|2021-09-01 15:26:00|2086|2086|2087|2085|2087|2086|2086|2085|552
1630509980000|2021-09-01 15:26:20|2086|2086|2086|2085|2087|2086|2086|2085|284
1630509990000|2021-09-01 15:26:30|2087||2087||2087||2086||80
1630510010000|2021-09-01 15:26:50|||||||||41
1630510020000|2021-09-01 15:27:00||2086||2085||2086||2085|3344
1630510030000|2021-09-01 15:27:10|||||||||320
1630510040000|2021-09-01 15:27:20|||||||||1000
1630510060000|2021-09-01 15:27:40|||||||||71
1630510070000|2021-09-01 15:27:50|2086||2086||2086||2086||597
1630510080000|2021-09-01 15:28:00|2087|2086|2088|2086|2088|2086|2087|2085|2774
1630510090000|2021-09-01 15:28:10|||||||||64
1630510100000|2021-09-01 15:28:20|2089|2087|2089|2087|2089|2088|2089|2087|1930
1630510110000|2021-09-01 15:28:30|||||||||64
1630510120000|2021-09-01 15:28:40|2088||2089||2089||2088||1494
1630510130000|2021-09-01 15:28:50|2088|2086|2088|2086|2088|2086|2088|2086|3012
1630510140000|2021-09-01 15:29:00|||||||||208
1630510150000|2021-09-01 15:29:10|2089|2087|2089|2087|2089|2087|2089|2087|1838
1630510160000|2021-09-01 15:29:20|2088|2088|2090|2089|2090|2089|2088|2087|2943
1630510170000|2021-09-01 15:29:30|2091|2090|2091|2090|2091|2090|2091|2090|2406
1630510180000|2021-09-01 15:29:40|2092|2089|2089|2088|2092|2090|2089|2088|2428
1630510190000|2021-09-01 15:29:50|2090|2089|2091|2088|2091|2089|2090|2088|0
1630566020000|2021-09-02 07:00:20|2079|2074|2079|2074|2079|2074|2079|2074|0
1630566030000|2021-09-02 07:00:30|||||||||1521
1630566040000|2021-09-02 07:00:40|2080|2076|2082|2077|2083|2077|2080|2076|2075
1630566060000|2021-09-02 07:01:00|2083||2083||2083||2083||78
1630566070000|2021-09-02 07:01:10|2084|2079|2084|2078|2086|2080|2080|2077|919
1630566090000|2021-09-02 07:01:30|2086|2079|2086|2080|2086|2081|2086|2079|643
1630566110000|2021-09-02 07:01:50|2085||2085||2085||2085||55
1630566120000|2021-09-02 07:02:00|2084|2079|2084|2079|2084|2079|2084|2079|165
1630566130000|2021-09-02 07:02:10|2083|2077|2083|2077|2083|2077|2083|2077|355
1630566140000|2021-09-02 07:02:20|||||||||573
1630566150000|2021-09-02 07:02:30|2082|2076|2079|2074|2082|2076|2079|2074|683
1630566160000|2021-09-02 07:02:40|||||||||2
1630566220000|2021-09-02 07:03:40|2078|2073|2079|2074|2079|2075|2077|2072|3228
1630566230000|2021-09-02 07:03:50|2080|2075|2080|2075|2080|2075|2080|2075|25
1630566240000|2021-09-02 07:04:00|2079|2074|2079|2074|2079|2075|2076|2071|4270
1630566250000|2021-09-02 07:04:10|2080|2075|2084|2079|2085|2080|2080|2075|956
1630566270000|2021-09-02 07:04:30|||||||||1169
1630566300000|2021-09-02 07:05:00||2080||2080||2080||2080|0
1630566320000|2021-09-02 07:05:20|2085|2079|2085|2080|2086|2081|2085|2079|290
1630566340000|2021-09-02 07:05:40||2081||2080||2081||2080|121
1630566360000|2021-09-02 07:06:00||2081||2081||2081||2081|0
1630566390000|2021-09-02 07:06:30|2084||2084||2084||2084||0
1630566410000|2021-09-02 07:06:50||2080||2079||2080||2079|118
1630566470000|2021-09-02 07:07:50|2083|2080|2083|2080|2083|2080|2083|2080|0
1630566490000|2021-09-02 07:08:10|2084|2081|2086|2083|2086|2083|2084|2081|906
1630566500000|2021-09-02 07:08:20|2085|2082|2084|2080|2085|2082|2084|2080|0
1630566510000|2021-09-02 07:08:30||2081||2081||2081||2081|0
1630566520000|2021-09-02 07:08:40|2085|2082|2090|2087|2090|2087|2085|2081|2833
1630566530000|2021-09-02 07:08:50|2091|2088|2093|2089|2093|2089|2091|2087|822
1630566540000|2021-09-02 07:09:00|2094|2090|2095|2091|2095|2091|2094|2090|325
1630566560000|2021-09-02 07:09:20|2094|2092|2097|2093|2098|2094|2094|2091|1341
1630566570000|2021-09-02 07:09:30|||||||||115
1630566580000|2021-09-02 07:09:40|||||||||21
1630566590000|2021-09-02 07:09:50|||||||||49
1630566600000|2021-09-02 07:10:00|2098|2094|2097|2094|2098|2094|2097|2094|832
1630566610000|2021-09-02 07:10:10|2096|2093|2094|2089|2096|2093|2094|2089|479
1630566620000|2021-09-02 07:10:20|2093|2088|2092|2088|2093|2088|2090|2087|80
1630566630000|2021-09-02 07:10:30|2091|2089|2091|2088|2091|2089|2091|2088|365
1630566660000|2021-09-02 07:11:00|2092|2089|2093|2091|2094|2091|2092|2089|185
1630566680000|2021-09-02 07:11:20|2094|2092|2094|2091|2095|2094|2093|2091|941
1630566710000|2021-09-02 07:11:50|2095||2095||2095||2095||0
1630566720000|2021-09-02 07:12:00|2094||2094||2094||2094||0
1630566730000|2021-09-02 07:12:10|2095|2092|2095|2092|2095|2092|2095|2092|0
1630566740000|2021-09-02 07:12:20|2096|2093|2095|2092|2096|2094|2095|2091|1056
1630566750000|2021-09-02 07:12:30|2096|2094|2097|2094|2099|2096|2096|2093|1222
1630566760000|2021-09-02 07:12:40|2098|2095|2097|2095|2098|2095|2097|2095|296
1630566770000|2021-09-02 07:12:50|2098|2096|2099|2096|2099|2096|2097|2095|2313
1630566780000|2021-09-02 07:13:00|||||||||347
1630566800000|2021-09-02 07:13:20|||||||||50
1630566810000|2021-09-02 07:13:30|2098|2095|2095|2092|2098|2095|2094|2091|799
1630566830000|2021-09-02 07:13:50|2096|2093|2096|2092|2098|2094|2096|2092|174
1630566840000|2021-09-02 07:14:00|2097|2093|2098|2094|2098|2094|2097|2093|0
1630566850000|2021-09-02 07:14:10|||||||||7
1630566870000|2021-09-02 07:14:30||2095||2094||2095||2094|0
1630566900000|2021-09-02 07:15:00||2095||2096||2096||2094|0
1630566910000|2021-09-02 07:15:10||2095||2095||2095||2095|3
1630566920000|2021-09-02 07:15:20|2099|2096|2099|2096|2099|2096|2098|2095|257
1630566940000|2021-09-02 07:15:40|2100|2097|2100|2096|2100|2097|2100|2096|319
1630566950000|2021-09-02 07:15:50||2097||2096||2097||2096|0
1630566980000|2021-09-02 07:16:20||2097||2097||2097||2096|0
1630567000000|2021-09-02 07:16:40|2099|2096|2095|2093|2099|2097|2095|2092|1516
1630567050000|2021-09-02 07:17:30||2092||2092||2092||2092|35
1630567080000|2021-09-02 07:18:00|2094|2091|2093|2090|2094|2091|2093|2090|161
1630567130000|2021-09-02 07:18:50|2092|2089|2091|2087|2092|2089|2091|2087|206
1630567140000|2021-09-02 07:19:00|2090||2090||2090||2090||0
1630567170000|2021-09-02 07:19:30||2088||2088||2088||2088|0
1630567200000|2021-09-02 07:20:00|2089|2087|2089|2086|2089|2087|2089|2085|272
1630567230000|2021-09-02 07:20:30|2090|2087|2091|2088|2093|2090|2089|2087|1254
1630567260000|2021-09-02 07:21:00|||||||||31
1630567290000|2021-09-02 07:21:30|2090|2087|2088|2086|2090|2087|2088|2086|178
1630567340000|2021-09-02 07:22:20|2087|2085|2087|2085|2087|2086|2087|2084|126
1630567350000|2021-09-02 07:22:30|2088|2084|2089|2086|2090|2086|2088|2084|633
1630567360000|2021-09-02 07:22:40|2088|2085|2088|2085|2088|2085|2088|2085|0
1630567370000|2021-09-02 07:22:50|||||||||23
1630567380000|2021-09-02 07:23:00|2089|2086|2089|2086|2090|2087|2089|2086|273
1630567440000|2021-09-02 07:24:00|2088||2088||2088||2088||0
1630567540000|2021-09-02 07:25:40|||||||||108
1630567600000|2021-09-02 07:26:40|||||||||250
1630567620000|2021-09-02 07:27:00|||||||||40
1630567630000|2021-09-02 07:27:10|2087|2087|2090|2088|2090|2088|2087|2087|1048
1630567640000|2021-09-02 07:27:20|2091|2089|2091|2088|2092|2089|2091|2088|307
1630567660000|2021-09-02 07:27:40|2092|2089|2092|2089|2092|2089|2092|2089|0
1630567740000|2021-09-02 07:29:00|||||||||19
1630567810000|2021-09-02 07:30:10||2090||2089||2090||2089|0
1630567920000|2021-09-02 07:32:00|||||||||101
1630568030000|2021-09-02 07:33:50||2090||2090||2090||2090|0
1630568050000|2021-09-02 07:34:10|2091|2089|2091|2089|2091|2089|2090|2088|1225
1630568060000|2021-09-02 07:34:20|2092|2090|2092|2090|2092|2090|2092|2090|647
1630568090000|2021-09-02 07:34:50|||||||||44
1630568160000|2021-09-02 07:36:00|2091|2089|2091|2088|2091|2090|2090|2088|292
1630568180000|2021-09-02 07:36:20||2089||2089||2089||2089|0
1630568240000|2021-09-02 07:37:20|||||||||8
1630568250000|2021-09-02 07:37:30|2092|2090|2092|2089|2092|2090|2091|2089|165
1630568260000|2021-09-02 07:37:40|2091||2091||2091||2091||0
1630568330000|2021-09-02 07:38:50|2092|2090|2092|2090|2092|2090|2092|2090|116
1630568340000|2021-09-02 07:39:00|2091|2091|2091|2089|2092|2091|2091|2089|15
1630568390000|2021-09-02 07:39:50|2090|2088|2090|2088|2090|2088|2090|2088|1206
1630568400000|2021-09-02 07:40:00|2091|2089|2091|2089|2092|2089|2091|2089|17
1630568410000|2021-09-02 07:40:10|2092||2092||2092||2091||0
1630568450000|2021-09-02 07:40:50||2090||2089||2090||2089|0
1630568460000|2021-09-02 07:41:00||2090||2090||2090||2090|0
1630568520000|2021-09-02 07:42:00|||||||||379
1630568590000|2021-09-02 07:43:10|2093|2091|2093|2091|2094|2091|2093|2091|1246
1630568600000|2021-09-02 07:43:20|2092|2092|2092|2090|2093|2092|2091|2090|686
1630568620000|2021-09-02 07:43:40|2091|2089|2091|2090|2091|2090|2091|2089|86
1630568640000|2021-09-02 07:44:00||2089||2089||2089||2089|104
1630568820000|2021-09-02 07:47:00|||||||||10
1630568840000|2021-09-02 07:47:20|2092|2090|2093|2090|2094|2091|2092|2090|1072
1630568940000|2021-09-02 07:49:00|||||||||30
1630569060000|2021-09-02 07:51:00|2092|2089|2091|2089|2092|2089|2091|2089|406
1630569080000|2021-09-02 07:51:20|2092|2090|2092|2090|2092|2090|2092|2090|1581
1630569090000|2021-09-02 07:51:30|2091|2089|2092|2090|2092|2090|2091|2089|1674
1630569100000|2021-09-02 07:51:40|||||||||994
1630569120000|2021-09-02 07:52:00|||||||||3
1630569180000|2021-09-02 07:53:00|2091|2089|2092|2090|2092|2090|2091|2089|183
1630569290000|2021-09-02 07:54:50|||||||||4
1630569400000|2021-09-02 07:56:40|2091|2089|2091|2089|2091|2090|2091|2089|463
1630569430000|2021-09-02 07:57:10|2092|2090|2093|2091|2093|2091|2092|2090|2304
1630569440000|2021-09-02 07:57:20|2094||2093||2094||2093||0
1630569460000|2021-09-02 07:57:40|||||||||186
1630569550000|2021-09-02 07:59:10|2094|2092|2094|2092|2094|2092|2094|2092|140
1630569580000|2021-09-02 07:59:40|2095|2093|2096|2094|2096|2094|2095|2093|238
1630569760000|2021-09-02 08:02:40|2095|2095|2096|2094|2096|2095|2095|2094|1154
1630569790000|2021-09-02 08:03:10|2095|2095|2095|2093|2096|2095|2094|2092|413
1630569840000|2021-09-02 08:04:00|||||||||2
1630569940000|2021-09-02 08:05:40||2092||2093||2093||2092|82
1630570000000|2021-09-02 08:06:40|||||||||1000
1630570070000|2021-09-02 08:07:50|2096|2094|2096|2094|2096|2094|2096|2094|154
1630570080000|2021-09-02 08:08:00||2095||2094||2095||2094|1
1630570110000|2021-09-02 08:08:30||2095||2094||2095||2094|1
1630570130000|2021-09-02 08:08:50|2095|2095|2095|2094|2095|2095|2095|2094|33
1630570150000|2021-09-02 08:09:10|2096||2096||2096||2096||0
1630570160000|2021-09-02 08:09:20|2095|2095|2095|2093|2096|2095|2094|2093|363
1630570170000|2021-09-02 08:09:30|||||||||53
1630570190000|2021-09-02 08:09:50|2096|2094|2096|2093|2096|2094|2096|2093|31
1630570280000|2021-09-02 08:11:20|2095||2095||2096||2095||0
1630570290000|2021-09-02 08:11:30|||||||||120
1630570330000|2021-09-02 08:12:10|2096|2094|2096|2094|2096|2094|2096|2094|125
1630570360000|2021-09-02 08:12:40|||||||||1139
1630570490000|2021-09-02 08:14:50|||||||||28
1630570510000|2021-09-02 08:15:10|2097|2095|2097|2095|2097|2095|2097|2094|1000
1630570520000|2021-09-02 08:15:20|2096|2094|2097|2094|2097|2095|2095|2093|1067
1630570560000|2021-09-02 08:16:00|||||||||82
1630570670000|2021-09-02 08:17:50||2095||2095||2096||2095|654
1630570740000|2021-09-02 08:19:00|||||||||438
1630570860000|2021-09-02 08:21:00|||||||||7
1630570900000|2021-09-02 08:21:40|||||||||4
1630571000000|2021-09-02 08:23:20|2096|2094|2095|2093|2097|2094|2094|2092|1187
1630571050000|2021-09-02 08:24:10|||||||||66
1630571080000|2021-09-02 08:24:40|||||||||336
1630571160000|2021-09-02 08:26:00|2096|2094|2096|2094|2096|2094|2096|2093|246
1630571250000|2021-09-02 08:27:30|||||||||184
1630571480000|2021-09-02 08:31:20|||||||||135
1630571710000|2021-09-02 08:35:10|2097|2095|2097|2095|2097|2095|2097|2095|836
1630571720000|2021-09-02 08:35:20|2098|2096|2098|2096|2098|2097|2098|2096|817
1630571750000|2021-09-02 08:35:50|||||||||168
1630571810000|2021-09-02 08:36:50|||||||||4
1630571830000|2021-09-02 08:37:10|||||||||94
1630571910000|2021-09-02 08:38:30|||||||||225
1630571940000|2021-09-02 08:39:00|||||||||4
1630572160000|2021-09-02 08:42:40|||||||||175
1630572310000|2021-09-02 08:45:10|||||||||18
1630572340000|2021-09-02 08:45:40|||||||||185
1630572430000|2021-09-02 08:47:10|||||||||36
1630572510000|2021-09-02 08:48:30|2099|2097|2099|2097|2099|2097|2099|2097|786
1630572520000|2021-09-02 08:48:40|2100||2099||2100||2099||127
1630572530000|2021-09-02 08:48:50|||||||||109
1630572570000|2021-09-02 08:49:30|2100|2098|2100|2098|2100|2098|2100|2098|135
1630572580000|2021-09-02 08:49:40|||||||||400
1630572610000|2021-09-02 08:50:10|||||||||5
1630572660000|2021-09-02 08:51:00|2099|2097|2099|2098|2099|2098|2099|2097|793
1630572720000|2021-09-02 08:52:00|2100||2100||2100||2100||113
1630572960000|2021-09-02 08:56:00|2099|2097|2099|2097|2099|2097|2099|2097|203
1630573050000|2021-09-02 08:57:30|2100|2098|2100|2098|2100|2098|2100|2098|742
1630573080000|2021-09-02 08:58:00||2099||2099||2099||2099|140
1630573090000|2021-09-02 08:58:10||2098||2098||2098||2098|988
1630573100000|2021-09-02 08:58:20|||||||||31
1630573130000|2021-09-02 08:58:50||2099||2099||2099||2099|0
1630573140000|2021-09-02 08:59:00|||||||||45
1630573170000|2021-09-02 08:59:30|2099|2098|2100|2098|2100|2098|2099|2098|516
1630573180000|2021-09-02 08:59:40|2101|2099|2101|2099|2101|2099|2100|2098|19752
1630573190000|2021-09-02 08:59:50|2100||2101||2101||2100||471
1630573200000|2021-09-02 09:00:00|2102|2100|2102|2099|2102|2100|2101|2099|1136
1630573220000|2021-09-02 09:00:20|2103|2100|2104|2103|2104|2103|2102|2100|2888
1630573230000|2021-09-02 09:00:30|2105||2105||2105||2105||769
1630573240000|2021-09-02 09:00:40|||||||||15
1630573250000|2021-09-02 09:00:50|||||||||18
1630573260000|2021-09-02 09:01:00||2104||2103||2104||2103|119
1630573280000|2021-09-02 09:01:20||2104||2103||2104||2103|158
1630573290000|2021-09-02 09:01:30|2106|2104|2104|2103|2106|2104|2104|2103|11198
1630573300000|2021-09-02 09:01:40||2102||2103||2103||2102|1633
1630573310000|2021-09-02 09:01:50|||||||||22
1630573340000|2021-09-02 09:02:20|||||||||555
1630573350000|2021-09-02 09:02:30|2103|2102|2101|2100|2104|2102|2101|2100|2053
1630573360000|2021-09-02 09:02:40|2102|2099|2101|2099|2102|2099|2101|2099|1398
1630573380000|2021-09-02 09:03:00|2102|2100|2104|2102|2104|2102|2102|2099|1044
1630573390000|2021-09-02 09:03:10|||||||||119
1630573400000|2021-09-02 09:03:20|2105|2103|2105|2103|2105|2103|2105|2103|971
1630573420000|2021-09-02 09:03:40|2104|2102|2103|2101|2104|2102|2103|2101|469
1630573430000|2021-09-02 09:03:50|||||||||119
1630573440000|2021-09-02 09:04:00|||||||||10
1630573450000|2021-09-02 09:04:10||2102||2101||2102||2101|437
1630573460000|2021-09-02 09:04:20|2102|2100|2101|2100|2102|2100|2101|2099|1666
1630573470000|2021-09-02 09:04:30|||||||||199
1630573480000|2021-09-02 09:04:40|||||||||460
1630573500000|2021-09-02 09:05:00|2102|2101|2103|2101|2104|2102|2102|2100|2047
1630573520000|2021-09-02 09:05:20||2100||2100||2100||2100|0
1630573530000|2021-09-02 09:05:30|2102||2102||2102||2102||0
1630573550000|2021-09-02 09:05:50|||||||||91
1630573560000|2021-09-02 09:06:00|2101||2101||2101||2101||624
1630573620000|2021-09-02 09:07:00|||||||||3
1630573680000|2021-09-02 09:08:00|||||||||461
1630573710000|2021-09-02 09:08:30|||||||||250
1630573740000|2021-09-02 09:09:00|||||||||2
1630573750000|2021-09-02 09:09:10|||||||||26
1630573770000|2021-09-02 09:09:30|2102|2101|2103|2102|2103|2102|2102|2100|2576
1630573800000|2021-09-02 09:10:00|||||||||2
1630573840000|2021-09-02 09:10:40|||||||||251
1630573860000|2021-09-02 09:11:00|2102|2101|2101|2099|2102|2101|2101|2099|1358
1630573880000|2021-09-02 09:11:20|2100|2098|2100|2098|2100|2098|2100|2098|8
1630573890000|2021-09-02 09:11:30|||||||||1
1630573920000|2021-09-02 09:12:00|2099|2097|2099|2097|2099|2097|2099|2097|49
1630573940000|2021-09-02 09:12:20|||||||||249
1630573990000|2021-09-02 09:13:10|2098|2096|2097|2095|2098|2096|2095|2093|890
1630574000000|2021-09-02 09:13:20|||||||||11
1630574020000|2021-09-02 09:13:40|||||||||249
1630574060000|2021-09-02 09:14:20|||||||||2
1630574070000|2021-09-02 09:14:30|2096|2094|2095|2094|2096|2094|2095|2093|313
1630574100000|2021-09-02 09:15:00||2093||2093||2093||2093|62
1630574120000|2021-09-02 09:15:20|2096|2094|2095|2094|2096|2095|2095|2094|1019
1630574200000|2021-09-02 09:16:40|2096||2096||2096||2096||9
1630574220000|2021-09-02 09:17:00|2095||2095||2095||2095||0
1630574230000|2021-09-02 09:17:10|2096||2096||2096||2096||0
1630574270000|2021-09-02 09:17:50|2095|2093|2097|2095|2098|2095|2094|2093|1182
1630574280000|2021-09-02 09:18:00|2098||2098||2098||2098||0
1630574290000|2021-09-02 09:18:10|2097||2097||2097||2097||0
1630574350000|2021-09-02 09:19:10|2096|2094|2096|2094|2096|2094|2095|2093|892
1630574390000|2021-09-02 09:19:50|||||||||86
1630574510000|2021-09-02 09:21:50|2095|2093|2095|2093|2095|2093|2094|2093|1929
1630574550000|2021-09-02 09:22:30|||||||||1740
1630574560000|2021-09-02 09:22:40|2094|2092|2092|2090|2095|2092|2091|2089|2918
1630574570000|2021-09-02 09:22:50|2091||2092||2092||2091||118
1630574590000|2021-09-02 09:23:10|||||||||50
1630574620000|2021-09-02 09:23:40|2093|2091|2092|2090|2093|2092|2091|2090|552
1630574630000|2021-09-02 09:23:50|2091|2089|2091|2088|2092|2089|2090|2088|731
1630574640000|2021-09-02 09:24:00|2089|2087|2090|2087|2091|2087|2089|2087|110
1630574660000|2021-09-02 09:24:20|||||||||43
1630574930000|2021-09-02 09:28:50|||||||||11
1630574990000|2021-09-02 09:29:50|2089||2089||2089||2089||2130
1630575000000|2021-09-02 09:30:00|2090|2088|2090|2088|2090|2088|2090|2088|450
1630575010000|2021-09-02 09:30:10|2089|2087|2090|2088|2090|2088|2089|2087|418
1630575040000|2021-09-02 09:30:40||2087||2087||2087||2087|1
1630575130000|2021-09-02 09:32:10||2088||2088||2088||2088|0
1630575200000|2021-09-02 09:33:20|||||||||24
1630575310000|2021-09-02 09:35:10|2091|2089|2091|2090|2091|2090|2091|2089|720
1630575360000|2021-09-02 09:36:00|2092|2091|2092|2091|2092|2091|2092|2091|77
1630575370000|2021-09-02 09:36:10|2093|2090|2091|2090|2093|2091|2091|2090|2395
1630575380000|2021-09-02 09:36:20|2090|2089|2089|2088|2090|2090|2088|2087|1804
1630575420000|2021-09-02 09:37:00|2088|2087|2087|2085|2088|2087|2086|2085|846
1630575430000|2021-09-02 09:37:10|2088|2086|2089|2086|2089|2087|2088|2086|545
1630575480000|2021-09-02 09:38:00|||||||||96
1630575510000|2021-09-02 09:38:30|2090|2087|2090|2089|2090|2089|2090|2087|164
1630575560000|2021-09-02 09:39:20|||||||||331
1630575650000|2021-09-02 09:40:50|2089|2088|2088|2086|2089|2088|2088|2086|311
1630575700000|2021-09-02 09:41:40|||||||||120
1630575710000|2021-09-02 09:41:50|||||||||158
1630575720000|2021-09-02 09:42:00|2087|2085|2088|2085|2088|2085|2087|2085|0
1630575740000|2021-09-02 09:42:20|||||||||2
1630575930000|2021-09-02 09:45:30|2089|2086|2088|2086|2089|2087|2088|2086|637
1630575940000|2021-09-02 09:45:40|2089|2087|2089|2086|2089|2087|2089|2086|188
1630575970000|2021-09-02 09:46:10|2088||2088||2088||2088||0
1630576040000|2021-09-02 09:47:20|2089|2087|2089|2087|2089|2087|2089|2087|681
1630576060000|2021-09-02 09:47:40|||||||||500
1630576140000|2021-09-02 09:49:00|||||||||20
1630576290000|2021-09-02 09:51:30|||||||||52
1630576310000|2021-09-02 09:51:50|||||||||260
1630576380000|2021-09-02 09:53:00|2090|2088|2089|2088|2090|2089|2089|2088|958
1630576390000|2021-09-02 09:53:10|2088|2087|2088|2087|2088|2087|2088|2087|665
1630576420000|2021-09-02 09:53:40|2089|2088|2089|2087|2089|2088|2089|2087|936
1630576500000|2021-09-02 09:55:00|||||||||97
1630576520000|2021-09-02 09:55:20|||||||||141
1630576580000|2021-09-02 09:56:20|||||||||120
1630576630000|2021-09-02 09:57:10|2090|2088|2090|2088|2090|2088|2090|2088|0
1630576700000|2021-09-02 09:58:20|||||||||279
1630576780000|2021-09-02 09:59:40|||||||||9
1630576790000|2021-09-02 09:59:50||2089||2089||2089||2088|94
1630576800000|2021-09-02 10:00:00|2089|2088|2089|2088|2090|2089|2089|2088|3830
1630576810000|2021-09-02 10:00:10|2090|2089|2090|2089|2090|2089|2090|2089|193
1630576820000|2021-09-02 10:00:20|2091||2091||2091||2091||2343
1630576960000|2021-09-02 10:02:40|||||||||25
1630576990000|2021-09-02 10:03:10|||||||||102
1630577040000|2021-09-02 10:04:00|||||||||541
1630577050000|2021-09-02 10:04:10|||||||||10
1630577060000|2021-09-02 10:04:20|2092|2089|2091|2088|2092|2089|2091|2088|0
1630577070000|2021-09-02 10:04:30|2092|2089|2091|2088|2092|2089|2091|2088|0
1630577080000|2021-09-02 10:04:40|2092|2089|2092|2089|2092|2089|2092|2089|0
1630577090000|2021-09-02 10:04:50|2091|2088|2091|2088|2091|2088|2091|2088|0
1630577100000|2021-09-02 10:05:00|2092|2089|2092|2089|2092|2089|2092|2089|0
1630577110000|2021-09-02 10:05:10|2091|2088|2092|2089|2092|2089|2091|2088|0
1630577120000|2021-09-02 10:05:20|2091|2088|2091|2088|2091|2088|2091|2088|0
1630577140000|2021-09-02 10:05:40|2092|2089|2091|2088|2092|2089|2091|2088|0
1630577200000|2021-09-02 10:06:40|2092|2089|2091|2089|2092|2090|2091|2089|161
1630577290000|2021-09-02 10:08:10|2092|2090|2091|2087|2093|2090|2090|2087|28
1630577300000|2021-09-02 10:08:20|2090|2088|2091|2088|2091|2088|2090|2087|0
1630577310000|2021-09-02 10:08:30|2090|2087|2090|2087|2091|2088|2090|2087|0
1630577320000|2021-09-02 10:08:40|2091|2088|2091|2088|2091|2088|2090|2087|0
1630577350000|2021-09-02 10:09:10|2090|2087|2090|2087|2090|2087|2089|2086|120
1630577360000|2021-09-02 10:09:20|2089|2086|2090|2087|2091|2088|2089|2086|0
1630577370000|2021-09-02 10:09:30|2091|2088|2089|2086|2091|2088|2089|2086|0
1630577380000|2021-09-02 10:09:40|2090|2087|2089|2086|2090|2087|2089|2086|0
1630577410000|2021-09-02 10:10:10|2090|2087|2090|2087|2090|2087|2090|2087|0
1630577460000|2021-09-02 10:11:00|2089|2086|2090|2087|2090|2087|2089|2086|0
1630577480000|2021-09-02 10:11:20|2089|2086|2090|2087|2090|2087|2089|2086|0
1630577490000|2021-09-02 10:11:30|2089|2086|2089|2086|2089|2086|2089|2086|0
1630577550000|2021-09-02 10:12:30|2090|2087|2090|2087|2090|2087|2090|2087|0
1630577560000|2021-09-02 10:12:40|2089|2086|2090|2087|2090|2087|2089|2086|0
1630577580000|2021-09-02 10:13:00|2089|2086|2090|2087|2090|2087|2089|2086|0
1630577590000|2021-09-02 10:13:10|2088|2085|2086|2083|2088|2085|2085|2082|0
1630577600000|2021-09-02 10:13:20|2085|2082|2085|2082|2085|2082|2085|2082|0
1630577610000|2021-09-02 10:13:30|2086|2081|2085|2081|2086|2082|2085|2081|0
1630577620000|2021-09-02 10:13:40|2086|2082|2086|2083|2086|2083|2085|2081|90
1630577630000|2021-09-02 10:13:50|2085|2082|2085|2082|2086|2083|2085|2082|22
1630577640000|2021-09-02 10:14:00|2086|2083|2085|2082|2086|2083|2085|2082|0
1630577650000|2021-09-02 10:14:10|2086|2083|2086|2083|2086|2083|2086|2083|0
1630577690000|2021-09-02 10:14:50|2085|2082|2085|2082|2085|2082|2085|2082|0
1630577700000|2021-09-02 10:15:00|2086|2083|2085|2082|2086|2083|2085|2082|0
1630577730000|2021-09-02 10:15:30|2086|2083|2086|2083|2086|2083|2085|2082|0
1630577800000|2021-09-02 10:16:40|2085|2082|2085|2082|2086|2083|2085|2082|130
1630577810000|2021-09-02 10:16:50|2086|2083|2086|2083|2086|2083|2086|2083|0
1630577870000|2021-09-02 10:17:50|2085|2082|2086|2083|2086|2083|2085|2082|0
1630577880000|2021-09-02 10:18:00|2085|2082|2085|2082|2085|2082|2085|2082|0
1630577900000|2021-09-02 10:18:20|2087|2084|2087|2084|2087|2084|2087|2084|0
1630577920000|2021-09-02 10:18:40|2086|2083|2087|2084|2087|2084|2086|2083|0
1630577940000|2021-09-02 10:19:00|2086|2083|2086|2083|2086|2083|2086|2083|0
1630577950000|2021-09-02 10:19:10|2087|2084|2087|2085|2087|2085|2087|2084|49
1630578000000|2021-09-02 10:20:00|2086|2084|2086|2084|2087|2085|2086|2084|0
1630578010000|2021-09-02 10:20:10|2087|2085|2087|2085|2087|2085|2087|2085|0
1630578050000|2021-09-02 10:20:50|2086|2084|2086|2084|2086|2084|2086|2084|0
1630578110000|2021-09-02 10:21:50|2087|2085|2088|2086|2088|2086|2086|2084|0
1630578170000|2021-09-02 10:22:50|2088|2087|2090|2089|2090|2089|2088|2087|1057
1630578200000|2021-09-02 10:23:20|2089|2088|2089|2088|2089|2088|2089|2087|787
1630578260000|2021-09-02 10:24:20|||||||||335
1630578310000|2021-09-02 10:25:10|2088|2087|2088|2086|2088|2087|2088|2086|133
1630578330000|2021-09-02 10:25:30||2087||2087||2087||2087|0
1630578340000|2021-09-02 10:25:40|||||||||207
1630578360000|2021-09-02 10:26:00|||||||||24
1630578400000|2021-09-02 10:26:40|||||||||4
1630578410000|2021-09-02 10:26:50|2089||2089||2089||2089||42
1630578490000|2021-09-02 10:28:10|||||||||61
1630578500000|2021-09-02 10:28:20|||||||||93
1630578550000|2021-09-02 10:29:10||2088||2088||2088||2088|5
1630578560000|2021-09-02 10:29:20|||||||||1
1630578610000|2021-09-02 10:30:10|||||||||410
1630578620000|2021-09-02 10:30:20|||||||||162
1630578730000|2021-09-02 10:32:10|||||||||4
1630578760000|2021-09-02 10:32:40|||||||||536
1630578770000|2021-09-02 10:32:50|||||||||42
1630578790000|2021-09-02 10:33:10|2090||2089||2090||2089||103
1630578830000|2021-09-02 10:33:50|2090||2090||2090||2090||148
1630578910000|2021-09-02 10:35:10|2091|2089|2091|2089|2091|2089|2091|2089|993
1630579000000|2021-09-02 10:36:40|2092|2090|2095|2093|2095|2093|2092|2090|3108
1630579020000|2021-09-02 10:37:00|2096|2094|2096|2094|2096|2094|2096|2094|180
1630579040000|2021-09-02 10:37:20|2095||2096||2096||2095||211
1630579050000|2021-09-02 10:37:30|2097|2095|2097|2095|2097|2095|2097|2095|253
1630579180000|2021-09-02 10:39:40|2096|2094|2096|2094|2097|2094|2095|2094|807
1630579190000|2021-09-02 10:39:50|||||||||1
1630579210000|2021-09-02 10:40:10|2095||2095||2095||2095||0
1630579280000|2021-09-02 10:41:20|||||||||11
1630579320000|2021-09-02 10:42:00|||||||||120
1630579380000|2021-09-02 10:43:00|2094|2093|2094|2093|2095|2094|2094|2093|321
1630579390000|2021-09-02 10:43:10|||||||||639
1630579430000|2021-09-02 10:43:50||2092||2093||2093||2092|178
1630579640000|2021-09-02 10:47:20|2093|2092|2092|2091|2093|2092|2092|2091|281
1630579670000|2021-09-02 10:47:50|||||||||95
1630579680000|2021-09-02 10:48:00|||||||||537
1630579750000|2021-09-02 10:49:10|2091|2090|2091|2090|2091|2090|2091|2090|246
1630579760000|2021-09-02 10:49:20|2092|2091|2092|2091|2092|2091|2092|2091|198
1630579900000|2021-09-02 10:51:40|2093|2090|2092|2090|2093|2090|2091|2090|533
1630579960000|2021-09-02 10:52:40|2091|2089|2091|2089|2091|2089|2091|2089|101
1630580100000|2021-09-02 10:55:00|||||||||9
1630580160000|2021-09-02 10:56:00|2090||2090||2090||2090||279
1630580330000|2021-09-02 10:58:50|||||||||18
1630580390000|2021-09-02 10:59:50|||||||||35
1630580400000|2021-09-02 11:00:00|||||||||121
1630580630000|2021-09-02 11:03:50|2091|2090|2091|2089|2091|2090|2090|2089|742
1630580650000|2021-09-02 11:04:10|2090|2088|2090|2088|2091|2088|2089|2088|461
1630580700000|2021-09-02 11:05:00|||||||||12
1630580710000|2021-09-02 11:05:10|||||||||111
1630580760000|2021-09-02 11:06:00|2089||2089||2089||2089||0
1630580770000|2021-09-02 11:06:10|2090|2089|2090|2089|2090|2089|2090|2088|254
1630580820000|2021-09-02 11:07:00|2091||2091||2091||2091||134
1630580870000|2021-09-02 11:07:50|||||||||29
1630581000000|2021-09-02 11:10:00|||||||||478
1630581180000|2021-09-02 11:13:00|2090|2090|2090|2088|2091|2090|2089|2088|487
1630581210000|2021-09-02 11:13:30|2091|2089|2091|2089|2091|2089|2091|2089|6
1630581320000|2021-09-02 11:15:20|||||||||250
1630581360000|2021-09-02 11:16:00|2090||2090||2090||2090||0
1630581370000|2021-09-02 11:16:10|2091|2091|2091|2089|2092|2091|2091|2089|3474
1630581380000|2021-09-02 11:16:20|2090|2088|2089|2088|2090|2088|2089|2088|237
1630581530000|2021-09-02 11:18:50|2090|2089|2091|2089|2091|2089|2090|2089|6511
1630581540000|2021-09-02 11:19:00|2092|2090|2094|2092|2094|2092|2092|2090|5293
1630581550000|2021-09-02 11:19:10||2093||2093||2093||2093|1
1630581560000|2021-09-02 11:19:20|2095||2095||2095||2095||82
1630581650000|2021-09-02 11:20:50|||||||||534
1630581900000|2021-09-02 11:25:00|2096|2094|2098|2096|2098|2096|2096|2094|1628
1630581940000|2021-09-02 11:25:40|2099|2097|2099|2098|2099|2098|2099|2097|393
1630581990000|2021-09-02 11:26:30|2100|2099|2101|2099|2101|2099|2100|2099|220
1630582050000|2021-09-02 11:27:30|2100|2098|2098|2097|2100|2098|2097|2096|1798
1630582060000|2021-09-02 11:27:40||2096||2096||2096||2096|199
1630582140000|2021-09-02 11:29:00|2099|2097|2099|2097|2099|2097|2098|2097|571
1630582150000|2021-09-02 11:29:10||2096||2096||2096||2096|0
1630582160000|2021-09-02 11:29:20||2097||2097||2097||2097|0
1630582190000|2021-09-02 11:29:50|||||||||184
1630582290000|2021-09-02 11:31:30|||||||||210
1630582330000|2021-09-02 11:32:10|2100|2098|2102|2099|2102|2100|2100|2098|1562
1630582340000|2021-09-02 11:32:20||2100||2099||2100||2099|18
1630582350000|2021-09-02 11:32:30||2100||2100||2100||2100|0
1630582500000|2021-09-02 11:35:00||2101||2100||2101||2100|235
1630582520000|2021-09-02 11:35:20|||||||||57
1630582530000|2021-09-02 11:35:30|||||||||2
1630582540000|2021-09-02 11:35:40|2101||2101||2101||2101||0
1630582550000|2021-09-02 11:35:50||2099||2099||2099||2099|330
1630582630000|2021-09-02 11:37:10|2100|2098|2100|2098|2100|2098|2100|2098|191
1630582650000|2021-09-02 11:37:30|2099|2097|2099|2097|2099|2097|2099|2097|119
1630582670000|2021-09-02 11:37:50|2100|2098|2100|2098|2100|2098|2099|2098|829
1630582780000|2021-09-02 11:39:40||2099||2098||2099||2098|41
1630582910000|2021-09-02 11:41:50|||||||||22
1630583160000|2021-09-02 11:46:00|2099||2099||2099||2099||62
1630583220000|2021-09-02 11:47:00|2098|2097|2098|2097|2098|2097|2098|2097|662
1630583240000|2021-09-02 11:47:20|2099||2099||2099||2099||347
1630583250000|2021-09-02 11:47:30|2100|2098|2100|2097|2100|2098|2099|2097|632
1630583260000|2021-09-02 11:47:40|||||||||14
1630583330000|2021-09-02 11:48:50|2099||2099||2099||2099||0
1630583450000|2021-09-02 11:50:50|2100|2098|2100|2098|2100|2098|2100|2098|520
1630583510000|2021-09-02 11:51:50|||||||||495
1630583540000|2021-09-02 11:52:20|2101|2099|2100|2099|2101|2099|2100|2099|310
1630583550000|2021-09-02 11:52:30|2101|2100|2101|2099|2101|2100|2100|2099|2207
1630583560000|2021-09-02 11:52:40|2100|2098|2099|2098|2100|2098|2099|2098|726
1630583590000|2021-09-02 11:53:10|||||||||2080
1630583630000|2021-09-02 11:53:50|2100|2099|2101|2100|2101|2100|2100|2099|258
1630583680000|2021-09-02 11:54:40|2102||2101||2102||2101||734
1630583690000|2021-09-02 11:54:50|2100|2099|2101|2099|2101|2099|2100|2099|1164
1630583760000|2021-09-02 11:56:00|2100|2098|2100|2098|2100|2098|2099|2098|350
1630583870000|2021-09-02 11:57:50|||||||||95
1630583950000|2021-09-02 11:59:10|2099||2099||2099||2099||864
1630583960000|2021-09-02 11:59:20|2098|2097|2098|2096|2098|2097|2098|2096|40
1630583970000|2021-09-02 11:59:30|2099|2097|2099|2097|2099|2097|2099|2097|442
1630583980000|2021-09-02 11:59:40|2100||2100||2100||2100||120
1630584000000|2021-09-02 12:00:00|||||||||109
1630584290000|2021-09-02 12:04:50|2101|2098|2101|2099|2101|2099|2101|2098|634
1630584350000|2021-09-02 12:05:50|2100|2098|2099|2097|2100|2098|2099|2097|249
1630584360000|2021-09-02 12:06:00|||||||||25
1630584370000|2021-09-02 12:06:10|||||||||166
1630584390000|2021-09-02 12:06:30|2098||2099||2099||2098||176
1630584780000|2021-09-02 12:13:00||2098||2098||2098||2098|0
1630584840000|2021-09-02 12:14:00|2098|2097|2100|2098|2100|2098|2097|2096|2155
1630584900000|2021-09-02 12:15:00|2101|2099|2100|2098|2101|2100|2100|2098|1806
1630584940000|2021-09-02 12:15:40|2101||2101||2101||2101||0
1630584970000|2021-09-02 12:16:10|2100||2100||2100||2100||0
1630585360000|2021-09-02 12:22:40|2099||2099||2100||2099||248
1630585430000|2021-09-02 12:23:50|||||||||140
1630585480000|2021-09-02 12:24:40|2100|2099|2101|2099|2101|2099|2100|2099|259
1630585510000|2021-09-02 12:25:10|2100|2098|2100|2097|2101|2098|2099|2097|1462
1630585550000|2021-09-02 12:25:50|2099|2098|2100|2098|2100|2098|2099|2098|0
1630585560000|2021-09-02 12:26:00|2099||2099||2099||2099||0
1630585580000|2021-09-02 12:26:20|||||||||140
1630585590000|2021-09-02 12:26:30|||||||||13
1630585640000|2021-09-02 12:27:20|||||||||10
1630585730000|2021-09-02 12:28:50|||||||||152
1630585770000|2021-09-02 12:29:30|||||||||1000
1630585860000|2021-09-02 12:31:00|2098|2097|2099|2097|2099|2097|2098|2097|442
1630585930000|2021-09-02 12:32:10|||||||||3582
1630585990000|2021-09-02 12:33:10|2098|2096|2099|2097|2099|2097|2098|2096|445
1630586110000|2021-09-02 12:35:10|||||||||15
1630586160000|2021-09-02 12:36:00|2098||2099||2099||2098||244
1630586240000|2021-09-02 12:37:20|2100|2098|2100|2098|2100|2098|2100|2098|1051
1630586250000|2021-09-02 12:37:30|||||||||100
1630586260000|2021-09-02 12:37:40|2099|2099|2099|2098|2099|2099|2099|2098|940
1630586310000|2021-09-02 12:38:30|2100||2100||2100||2099||240
1630586360000|2021-09-02 12:39:20|2101|2099|2101|2099|2101|2099|2101|2099|0
1630586550000|2021-09-02 12:42:30|2100||2100||2101||2100||0
1630586730000|2021-09-02 12:45:30|2101||2101||2101||2101||8
1630586750000|2021-09-02 12:45:50|2100|2100|2101|2099|2101|2100|2100|2099|610
1630586760000|2021-09-02 12:46:00|2100||2100||2100||2100||0
1630586810000|2021-09-02 12:46:50|||||||||150
1630586830000|2021-09-02 12:47:10|||||||||209
1630586890000|2021-09-02 12:48:10|2099|2098|2099|2098|2100|2098|2099|2098|847
1630586910000|2021-09-02 12:48:30|2100|2099|2100|2098|2100|2099|2100|2098|484
1630587160000|2021-09-02 12:52:40|||||||||5
1630587190000|2021-09-02 12:53:10|2099|2097|2099|2097|2099|2097|2098|2097|873
1630587250000|2021-09-02 12:54:10|||||||||250
1630587360000|2021-09-02 12:56:00|2098||2098||2099||2098||456
1630587370000|2021-09-02 12:56:10|2097|2096|2097|2095|2097|2096|2096|2095|412
1630587420000|2021-09-02 12:57:00|||||||||56
1630587560000|2021-09-02 12:59:20|||||||||1
1630587590000|2021-09-02 12:59:50|2096|2094|2094|2092|2097|2094|2094|2092|868
1630587620000|2021-09-02 13:00:20|||||||||23
1630587690000|2021-09-02 13:01:30|||||||||80
1630587710000|2021-09-02 13:01:50||2093||2093||2093||2093|501
1630587720000|2021-09-02 13:02:00|2093|2092|2094|2092|2094|2092|2093|2092|610
1630587730000|2021-09-02 13:02:10|||||||||594
1630587740000|2021-09-02 13:02:20|||||||||120
1630587780000|2021-09-02 13:03:00|||||||||203
1630587790000|2021-09-02 13:03:10|2093||2094||2094||2093||322
1630587830000|2021-09-02 13:03:50|2093|2091|2093|2091|2093|2091|2093|2091|96
1630587890000|2021-09-02 13:04:50|||||||||112
1630587900000|2021-09-02 13:05:00||2092||2092||2092||2092|0
1630587910000|2021-09-02 13:05:10||2091||2091||2091||2091|123
1630587970000|2021-09-02 13:06:10|2092|2090|2091|2090|2093|2090|2091|2090|467
1630587980000|2021-09-02 13:06:20|||||||||342
1630588010000|2021-09-02 13:06:50|||||||||134
1630588030000|2021-09-02 13:07:10|2092|2091|2094|2093|2094|2093|2092|2091|3053
1630588040000|2021-09-02 13:07:20||2092||2092||2092||2091|91
1630588080000|2021-09-02 13:08:00|||||||||60
1630588100000|2021-09-02 13:08:20|2093||2093||2093||2093||0
1630588110000|2021-09-02 13:08:30|||||||||202
1630588170000|2021-09-02 13:09:30|2094|2093|2095|2093|2095|2093|2094|2093|219
1630588230000|2021-09-02 13:10:30|2094||2094||2094||2094||0
1630588250000|2021-09-02 13:10:50|2095||2095||2095||2095||11
1630588280000|2021-09-02 13:11:20||2094||2093||2094||2093|6
1630588470000|2021-09-02 13:14:30|||||||||80
1630588560000|2021-09-02 13:16:00|2094||2094||2094||2094||9
1630588620000|2021-09-02 13:17:00|||||||||5
1630588630000|2021-09-02 13:17:10|2095|2094|2095|2094|2095|2094|2095|2094|685
1630588660000|2021-09-02 13:17:40|||||||||35
1630588700000|2021-09-02 13:18:20|||||||||6
1630588720000|2021-09-02 13:18:40|2096||2095||2096||2095||242
1630588860000|2021-09-02 13:21:00|2094|2093|2095|2093|2095|2093|2094|2093|1889
1630588930000|2021-09-02 13:22:10|||||||||1
1630588980000|2021-09-02 13:23:00|||||||||535
1630589020000|2021-09-02 13:23:40|||||||||500
1630589030000|2021-09-02 13:23:50|||||||||15
1630589110000|2021-09-02 13:25:10|||||||||35
1630589130000|2021-09-02 13:25:30|2094|2092|2094|2092|2094|2093|2094|2092|335
1630589140000|2021-09-02 13:25:40|2095|2093|2095|2093|2095|2093|2095|2093|1032
1630589180000|2021-09-02 13:26:20||2094||2093||2094||2093|503
1630589220000|2021-09-02 13:27:00|||||||||71
1630589340000|2021-09-02 13:29:00|||||||||363
1630589400000|2021-09-02 13:30:00|2094|2092|2094|2092|2095|2092|2094|2092|3745
1630589450000|2021-09-02 13:30:50|2095|2093|2095|2094|2095|2094|2095|2092|590
1630589460000|2021-09-02 13:31:00|2096|2095|2096|2094|2096|2095|2096|2094|11550
1630589550000|2021-09-02 13:32:30|2097|2095|2097|2095|2097|2096|2097|2095|763
1630589560000|2021-09-02 13:32:40||2096||2096||2096||2096|192
1630589590000|2021-09-02 13:33:10|2098||2098||2098||2098||144
1630589630000|2021-09-02 13:33:50|||||||||948
1630589660000|2021-09-02 13:34:20|||||||||20
1630589690000|2021-09-02 13:34:50|||||||||68
1630589710000|2021-09-02 13:35:10|2099|2097|2099|2098|2099|2098|2099|2097|753
1630589730000|2021-09-02 13:35:30|2100|2099|2100|2099|2100|2099|2100|2099|268
1630589740000|2021-09-02 13:35:40||2098||2098||2098||2098|643
1630589810000|2021-09-02 13:36:50|||||||||284
1630589860000|2021-09-02 13:37:40|2099|2097|2098|2097|2099|2098|2098|2097|1459
1630589920000|2021-09-02 13:38:40|2099|2098|2099|2097|2100|2098|2099|2097|1632
1630590030000|2021-09-02 13:40:30|2098||2098||2098||2098||5
1630590060000|2021-09-02 13:41:00|||||||||166
1630590110000|2021-09-02 13:41:50||2096||2096||2096||2096|781
1630590120000|2021-09-02 13:42:00|||||||||475
1630590480000|2021-09-02 13:48:00|2099|2097|2099|2097|2099|2098|2098|2096|1100
1630590490000|2021-09-02 13:48:10|||||||||102
1630590510000|2021-09-02 13:48:30|2100|2098|2100|2098|2100|2098|2100|2098|819
1630590580000|2021-09-02 13:49:40|||||||||103
1630590720000|2021-09-02 13:52:00|2101|2099|2100|2099|2102|2101|2100|2098|5052
1630590740000|2021-09-02 13:52:20|||||||||117
1630590750000|2021-09-02 13:52:30|2099|2098|2099|2096|2099|2098|2098|2096|1725
1630590760000|2021-09-02 13:52:40|||||||||434
1630590790000|2021-09-02 13:53:10|2098|2095|2098|2095|2099|2095|2096|2094|2303
1630590830000|2021-09-02 13:53:50|2099|2096|2099|2097|2099|2097|2098|2096|861
1630590840000|2021-09-02 13:54:00|||||||||165
1630590850000|2021-09-02 13:54:10||2098||2097||2098||2097|125
1630590920000|2021-09-02 13:55:20|2100|2098|2100|2097|2100|2099|2100|2097|1257
1630590950000|2021-09-02 13:55:50|2099||2099||2099||2099||0
1630591030000|2021-09-02 13:57:10|2098|2096|2097|2095|2098|2096|2097|2095|903
1630591060000|2021-09-02 13:57:40|2096|2094|2096|2094|2096|2094|2096|2094|245
1630591070000|2021-09-02 13:57:50|||||||||331
1630591080000|2021-09-02 13:58:00|2095|2093|2094|2091|2095|2093|2094|2091|109
1630591100000|2021-09-02 13:58:20||2092||2092||2092||2092|0
1630591110000|2021-09-02 13:58:30|2093|2091|2093|2091|2093|2092|2093|2091|652
1630591200000|2021-09-02 14:00:00|2092||2092||2092||2092||6
1630591210000|2021-09-02 14:00:10|2093|2092|2094|2092|2094|2093|2093|2092|1113
1630591220000|2021-09-02 14:00:20|2095|2093|2095|2093|2095|2093|2095|2093|126
1630591250000|2021-09-02 14:00:50|2094|2092|2092|2091|2094|2092|2092|2091|370
1630591260000|2021-09-02 14:01:00||2090||2090||2091||2090|98
1630591320000|2021-09-02 14:02:00|2093|2091|2093|2091|2093|2091|2093|2091|298
1630591480000|2021-09-02 14:04:40|2092|2090|2091|2088|2093|2090|2090|2088|1169
1630591510000|2021-09-02 14:05:10|||||||||200
1630591600000|2021-09-02 14:06:40|||||||||161
1630591780000|2021-09-02 14:09:40|||||||||52
1630591890000|2021-09-02 14:11:30|2092|2089|2093|2091|2093|2092|2091|2088|2415
1630591940000|2021-09-02 14:12:20|2094|2092|2094|2092|2094|2092|2094|2092|650
1630591960000|2021-09-02 14:12:40|||||||||19
1630592020000|2021-09-02 14:13:40|||||||||103
1630592080000|2021-09-02 14:14:40|||||||||12
1630592110000|2021-09-02 14:15:10|||||||||1
1630592140000|2021-09-02 14:15:40|2095|2093|2095|2093|2095|2094|2095|2092|595
1630592150000|2021-09-02 14:15:50|||||||||3
1630592200000|2021-09-02 14:16:40||2094||2093||2094||2093|252
1630592220000|2021-09-02 14:17:00|2096|2094|2096|2094|2096|2094|2096|2094|1022
1630592230000|2021-09-02 14:17:10|2097|2095|2096|2095|2097|2095|2096|2095|110
1630592240000|2021-09-02 14:17:20|2097|2096|2097|2095|2097|2096|2096|2095|337
1630592290000|2021-09-02 14:18:10|||||||||177
1630592300000|2021-09-02 14:18:20|2096|2096|2095|2094|2096|2096|2094|2093|2400
1630592310000|2021-09-02 14:18:30|2094|2093|2095|2094|2095|2094|2094|2093|209
1630592330000|2021-09-02 14:18:50|2094|2093|2095|2093|2095|2093|2094|2093|258
1630592340000|2021-09-02 14:19:00|||||||||150
1630592370000|2021-09-02 14:19:30|||||||||2
1630592430000|2021-09-02 14:20:30||2094||2094||2094||2093|598
1630592440000|2021-09-02 14:20:40||2093||2093||2093||2093|0
1630592480000|2021-09-02 14:21:20||2094||2094||2094||2094|209
1630592510000|2021-09-02 14:21:50|||||||||150
1630592560000|2021-09-02 14:22:40|2096|2093|2093|2092|2096|2093|2093|2092|747
1630592610000|2021-09-02 14:23:30|2094|2093|2096|2094|2096|2094|2094|2093|608
1630592640000|2021-09-02 14:24:00|2097|2095|2097|2095|2097|2095|2097|2094|318
1630592710000|2021-09-02 14:25:10|||||||||54
1630592850000|2021-09-02 14:27:30||2096||2095||2096||2095|907
1630593040000|2021-09-02 14:30:40|||||||||46
1630593110000|2021-09-02 14:31:50|||||||||23
1630593120000|2021-09-02 14:32:00|2096|2096|2097|2096|2097|2096|2096|2095|1091
1630593130000|2021-09-02 14:32:10|2098||2098||2098||2097||145
1630593220000|2021-09-02 14:33:40|2097|2097|2097|2096|2097|2097|2097|2096|306
1630593230000|2021-09-02 14:33:50|2098||2098||2098||2098||367
1630593280000|2021-09-02 14:34:40|||||||||336
1630593350000|2021-09-02 14:35:50|2097|2095|2098|2096|2098|2096|2096|2095|1574
1630593460000|2021-09-02 14:37:40|2097|2095|2096|2094|2098|2095|2095|2094|2655
1630593550000|2021-09-02 14:39:10|||||||||12
1630593570000|2021-09-02 14:39:30|||||||||118
1630593580000|2021-09-02 14:39:40|||||||||240
1630593660000|2021-09-02 14:41:00|||||||||256
1630593700000|2021-09-02 14:41:40|2095|2093|2095|2093|2095|2093|2095|2093|252
1630593720000|2021-09-02 14:42:00||2094||2093||2094||2093|852
1630593780000|2021-09-02 14:43:00|2096|2094|2096|2094|2096|2095|2095|2094|775
1630593810000|2021-09-02 14:43:30|||||||||3
1630593830000|2021-09-02 14:43:50|2097|2095|2096|2094|2097|2096|2095|2093|2409
1630593900000|2021-09-02 14:45:00|2097|2095|2097|2095|2097|2095|2097|2095|342
1630593960000|2021-09-02 14:46:00|2096|2094|2095|2093|2096|2094|2095|2093|1350
1630594020000|2021-09-02 14:47:00||2094||2093||2094||2093|612
1630594030000|2021-09-02 14:47:10||2094||2094||2094||2094|0
1630594040000|2021-09-02 14:47:20|2096|2095|2096|2095|2096|2095|2096|2095|147
1630594050000|2021-09-02 14:47:30|2097|2096|2097|2096|2097|2096|2097|2096|110
1630594080000|2021-09-02 14:48:00|||||||||206
1630594090000|2021-09-02 14:48:10|||||||||12
1630594100000|2021-09-02 14:48:20|2098||2098||2098||2098||527
1630594210000|2021-09-02 14:50:10|||||||||497
1630594290000|2021-09-02 14:51:30|||||||||82
1630594380000|2021-09-02 14:53:00|||||||||103
1630594420000|2021-09-02 14:53:40|||||||||104
1630594460000|2021-09-02 14:54:20|||||||||103
1630594470000|2021-09-02 14:54:30|2097|2095|2097|2096|2098|2096|2096|2095|2596
1630594480000|2021-09-02 14:54:40|2098||2098||2098||2098||348
1630594520000|2021-09-02 14:55:20|||||||||8
1630594560000|2021-09-02 14:56:00|||||||||62
1630594640000|2021-09-02 14:57:20|2099|2097|2099|2098|2099|2098|2099|2097|1951
1630594660000|2021-09-02 14:57:40|||||||||15
1630594680000|2021-09-02 14:58:00|||||||||226
1630594690000|2021-09-02 14:58:10|||||||||434
1630594730000|2021-09-02 14:58:50|||||||||160
1630594740000|2021-09-02 14:59:00|2100|2099|2100|2099|2100|2099|2100|2098|557
1630594760000|2021-09-02 14:59:20|2101||2101||2101||2100||2276
1630594770000|2021-09-02 14:59:30|||||||||64
1630594820000|2021-09-02 15:00:20|2100||2100||2100||2100||872
1630594830000|2021-09-02 15:00:30|||||||||3
1630594850000|2021-09-02 15:00:50|||||||||804
1630594870000|2021-09-02 15:01:10|2099|2098|2100|2098|2100|2098|2099|2098|998
1630594880000|2021-09-02 15:01:20|||||||||527
1630594960000|2021-09-02 15:02:40||2099||2099||2099||2099|0
1630594970000|2021-09-02 15:02:50|||||||||1254
1630594980000|2021-09-02 15:03:00|||||||||183
1630594990000|2021-09-02 15:03:10|2101|2100|2101|2099|2101|2100|2101|2099|560
1630595010000|2021-09-02 15:03:30|||||||||104
1630595030000|2021-09-02 15:03:50|||||||||284
1630595050000|2021-09-02 15:04:10|||||||||49
1630595060000|2021-09-02 15:04:20|2102|2100|2101|2100|2102|2101|2101|2100|5244
1630595070000|2021-09-02 15:04:30|||||||||308
1630595080000|2021-09-02 15:04:40|||||||||120
1630595100000|2021-09-02 15:05:00|||||||||586
1630595120000|2021-09-02 15:05:20|||||||||1017
1630595130000|2021-09-02 15:05:30|||||||||142
1630595150000|2021-09-02 15:05:50|2100|2099|2099|2097|2101|2099|2099|2097|2189
1630595160000|2021-09-02 15:06:00|2098||2098||2098||2098||341
1630595210000|2021-09-02 15:06:50|||||||||1058
1630595230000|2021-09-02 15:07:10|2099||2099||2099||2099||90
1630595510000|2021-09-02 15:11:50|2098|2098|2099|2097|2099|2098|2098|2097|815
1630595540000|2021-09-02 15:12:20|2098|2098|2098|2097|2099|2098|2098|2097|486
1630595550000|2021-09-02 15:12:30|2097|2096|2097|2095|2098|2096|2097|2095|1540
1630595640000|2021-09-02 15:14:00|2096|2094|2095|2094|2096|2094|2095|2094|559
1630595650000|2021-09-02 15:14:10||2093||2093||2093||2093|152
1630595710000|2021-09-02 15:15:10|||||||||20
1630595750000|2021-09-02 15:15:50|||||||||99
1630595790000|2021-09-02 15:16:30|||||||||20
1630595870000|2021-09-02 15:17:50|2096|2094|2095|2094|2096|2094|2095|2093|1747
1630595880000|2021-09-02 15:18:00|2096|2095|2097|2095|2097|2096|2096|2095|418
1630595890000|2021-09-02 15:18:10|2096|2096|2096|2095|2096|2096|2096|2095|115
1630595900000|2021-09-02 15:18:20|2097|2096|2097|2095|2097|2096|2097|2095|989
1630596010000|2021-09-02 15:20:10|2096|2094|2096|2094|2097|2095|2095|2094|3061
1630596020000|2021-09-02 15:20:20|2097|2095|2097|2095|2097|2096|2096|2094|719
1630596030000|2021-09-02 15:20:30||2096||2095||2096||2095|833
1630596040000|2021-09-02 15:20:40|2096|2096|2096|2094|2096|2096|2096|2094|624
1630596080000|2021-09-02 15:21:20||2095||2094||2095||2094|839
1630596140000|2021-09-02 15:22:20|2095|2093|2095|2093|2095|2094|2095|2093|1251
1630596230000|2021-09-02 15:23:50|2096|2094|2095|2094|2096|2095|2095|2093|2410
1630596250000|2021-09-02 15:24:10|2096|2095|2096|2094|2096|2095|2096|2094|1087
1630596280000|2021-09-02 15:24:40||2095||2095||2095||2094|998
1630596290000|2021-09-02 15:24:50|||||||||92
1630596300000|2021-09-02 15:25:00|2097|2096|2097|2095|2097|2096|2096|2095|2943
1630596320000|2021-09-02 15:25:20|||||||||19
1630596340000|2021-09-02 15:25:40|||||||||39
1630596380000|2021-09-02 15:26:20|||||||||17
1630596420000|2021-09-02 15:27:00|2098|2096|2098|2096|2098|2096|2098|2095|2833
1630596430000|2021-09-02 15:27:10|||||||||225
1630596440000|2021-09-02 15:27:20|||||||||148
1630596460000|2021-09-02 15:27:40|||||||||67
1630596470000|2021-09-02 15:27:50|2097|2097|2098|2097|2098|2097|2097|2096|3296
1630596480000|2021-09-02 15:28:00|2097|2096|2098|2097|2098|2097|2097|2096|4104
1630596490000|2021-09-02 15:28:10||2096||2097||2097||2096|605
1630596500000|2021-09-02 15:28:20|2097|2096|2098|2097|2098|2097|2097|2096|808
1630596510000|2021-09-02 15:28:30|||||||||27
1630596520000|2021-09-02 15:28:40|2097|2096|2098|2097|2098|2097|2097|2096|1181
1630596530000|2021-09-02 15:28:50|||||||||43
1630596550000|2021-09-02 15:29:10|||||||||29
1630596560000|2021-09-02 15:29:20|2097|2096|2098|2097|2098|2097|2097|2096|1596
1630596570000|2021-09-02 15:29:30|2097|2096|2098|2097|2098|2097|2097|2096|2911
1630596580000|2021-09-02 15:29:40|||||||||3288
1630596590000|2021-09-02 15:29:50|2099|2096|2099|2097|2099|2097|2099|2096|440
1630652410000|2021-09-03 07:00:10|2090|2083|2090|2085|2092|2085|2090|2083|1683
1630652420000|2021-09-03 07:00:20|2091|2086|2091|2086|2099|2092|2090|2086|2316
1630652430000|2021-09-03 07:00:30|2092|2087|2094|2088|2094|2088|2092|2087|121
1630652440000|2021-09-03 07:00:40|||||||||36
1630652450000|2021-09-03 07:00:50|2093|2086|2091|2087|2093|2087|2090|2086|1114
1630652460000|2021-09-03 07:01:00|2090|2086|2089|2082|2090|2086|2081|2079|3494
1630652470000|2021-09-03 07:01:10|2088|2081|2080|2073|2088|2082|2080|2072|1898
1630652480000|2021-09-03 07:01:20|2081|2074|2085|2078|2086|2078|2081|2074|740
1630652500000|2021-09-03 07:01:40|2084||2084||2084||2084||104
1630652510000|2021-09-03 07:01:50|2085|2079|2088|2084|2090|2084|2085|2079|676
1630652590000|2021-09-03 07:03:10|||||||||10
1630652600000|2021-09-03 07:03:20|2087|2083|2088|2083|2089|2083|2085|2082|347
1630652610000|2021-09-03 07:03:30|||||||||4
1630652630000|2021-09-03 07:03:50|2087|2082|2089|2084|2089|2084|2087|2082|0
1630652640000|2021-09-03 07:04:00|2090||2089||2090||2089||314
1630652650000|2021-09-03 07:04:10|||||||||287
1630652690000|2021-09-03 07:04:50|2090|2085|2090|2085|2090|2085|2090|2085|0
1630652700000|2021-09-03 07:05:00|2088||2088||2088||2088||0
1630652710000|2021-09-03 07:05:10|2087|2084|2084|2080|2087|2084|2084|2080|534
1630652730000|2021-09-03 07:05:30|2083|2079|2079|2074|2083|2080|2079|2073|1073
1630652740000|2021-09-03 07:05:40||2075||2075||2075||2075|0
1630652780000|2021-09-03 07:06:20|2080|2076|2081|2076|2081|2078|2080|2076|236
1630652790000|2021-09-03 07:06:30|2082|2077|2082|2078|2082|2078|2082|2077|0
1630652810000|2021-09-03 07:06:50|2081|2077|2081|2076|2081|2078|2081|2076|0
1630652820000|2021-09-03 07:07:00|2082|2077|2082|2078|2082|2078|2082|2077|0
1630652870000|2021-09-03 07:07:50|2083|2080|2088|2084|2089|2085|2083|2080|792
1630652880000|2021-09-03 07:08:00||2083||2084||2084||2083|0
1630652900000|2021-09-03 07:08:20|2086|2083|2083|2078|2086|2083|2076|2074|5731
1630652950000|2021-09-03 07:09:10|2081|2077|2076|2073|2081|2077|2076|2072|1115
1630652960000|2021-09-03 07:09:20|2075|2074|2075|2072|2076|2074|2075|2072|641
1630653010000|2021-09-03 07:10:10|2074|2071|2072|2068|2075|2071|2071|2068|2734
1630653060000|2021-09-03 07:11:00|2071|2069|2073|2070|2075|2072|2070|2068|2855
1630653070000|2021-09-03 07:11:10||2069||2069||2069||2069|0
1630653090000|2021-09-03 07:11:30|2074|2070|2074|2070|2074|2070|2074|2070|0
1630653120000|2021-09-03 07:12:00|2073|2069|2073|2068|2073|2069|2073|2068|3867
1630653150000|2021-09-03 07:12:30||2069||2069||2069||2069|0
1630653180000|2021-09-03 07:13:00|2072|2068|2073|2069|2073|2069|2071|2068|706
1630653230000|2021-09-03 07:13:50||2070||2070||2070||2070|0
1630653240000|2021-09-03 07:14:00|2072|2069|2072|2069|2073|2069|2072|2069|356
1630653270000|2021-09-03 07:14:30|2071|2068|2068|2065|2071|2068|2067|2065|897
1630653310000|2021-09-03 07:15:10|2069|2066|2071|2068|2072|2070|2069|2065|2011
1630653340000|2021-09-03 07:15:40|2070|2069|2071|2068|2071|2069|2070|2068|510
1630653350000|2021-09-03 07:15:50|2070||2070||2070||2070||0
1630653360000|2021-09-03 07:16:00|2069|2067|2064|2061|2069|2067|2064|2061|1361
1630653370000|2021-09-03 07:16:10|2065|2062|2064|2061|2065|2062|2064|2061|412
1630653380000|2021-09-03 07:16:20|2065|2062|2060|2058|2067|2064|2060|2057|3073
1630653390000|2021-09-03 07:16:30|2059|2057|2060|2056|2060|2057|2059|2056|0
1630653400000|2021-09-03 07:16:40|2061|2058|2063|2059|2063|2060|2060|2058|1521
1630653430000|2021-09-03 07:17:10|2062|2060|2063|2061|2063|2061|2062|2059|933
1630653440000|2021-09-03 07:17:20|2064|2062|2064|2061|2065|2063|2064|2061|1361
1630653490000|2021-09-03 07:18:10|2063||2064||2064||2063||232
1630653500000|2021-09-03 07:18:20|||||||||5
1630653510000|2021-09-03 07:18:30|||||||||1000
1630653520000|2021-09-03 07:18:40|2063|2062|2063|2061|2064|2062|2063|2061|126
1630653530000|2021-09-03 07:18:50|2062|2060|2062|2059|2062|2060|2062|2059|154
1630653540000|2021-09-03 07:19:00|2063|2060|2062|2060|2064|2062|2062|2059|438
1630653550000|2021-09-03 07:19:10|2063|2061|2063|2061|2063|2061|2063|2061|47
1630653560000|2021-09-03 07:19:20|2064|2062|2065|2063|2066|2063|2063|2062|956
1630653570000|2021-09-03 07:19:30||2062||2062||2062||2062|0
1630653590000|2021-09-03 07:19:50|2064|2061|2064|2061|2064|2061|2064|2061|1
1630653600000|2021-09-03 07:20:00|2063|2060|2058|2056|2063|2061|2058|2056|1422
1630653620000|2021-09-03 07:20:20||2055||2055||2055||2055|298
1630653660000|2021-09-03 07:21:00|2057|2054|2057|2054|2057|2054|2057|2054|306
1630653680000|2021-09-03 07:21:20|2058|2055|2058|2056|2058|2056|2057|2055|152
1630653700000|2021-09-03 07:21:40|2059|2057|2060|2057|2061|2058|2059|2056|232
1630653820000|2021-09-03 07:23:40|2059|2056|2057|2054|2059|2056|2057|2054|953
1630653830000|2021-09-03 07:23:50|2056|2053|2055|2051|2056|2053|2053|2050|4346
1630653850000|2021-09-03 07:24:10|2054||2054||2054||2054||0
1630653860000|2021-09-03 07:24:20|2053|2050|2052|2049|2054|2050|2050|2047|4711
1630653870000|2021-09-03 07:24:30|2053|2050|2054|2052|2055|2052|2052|2050|1110
1630653920000|2021-09-03 07:25:20|2055|2053|2056|2053|2057|2055|2054|2052|654
1630653930000|2021-09-03 07:25:30|2055|2052|2056|2052|2056|2053|2055|2052|763
1630653960000|2021-09-03 07:26:00|2055||2054||2055||2054||57
1630653970000|2021-09-03 07:26:10||2050||2052||2052||2050|1
1630653980000|2021-09-03 07:26:20|2053|2051|2049|2047|2053|2052|2049|2047|2107
1630653990000|2021-09-03 07:26:30|2050|2048|2049|2047|2050|2048|2048|2046|934
1630654000000|2021-09-03 07:26:40|||||||||34
1630654020000|2021-09-03 07:27:00|2048|2046|2050|2048|2051|2048|2048|2046|1883
1630654030000|2021-09-03 07:27:10||2047||2047||2047||2047|91
1630654040000|2021-09-03 07:27:20|2049|2046|2049|2046|2049|2046|2049|2046|0
1630654080000|2021-09-03 07:28:00|2050|2047|2048|2046|2050|2048|2048|2046|1204
1630654090000|2021-09-03 07:28:10|2047|2045|2046|2044|2047|2045|2046|2044|608
1630654100000|2021-09-03 07:28:20|2047|2045|2049|2047|2051|2047|2046|2045|2145
1630654110000|2021-09-03 07:28:30|2050|2048|2050|2049|2053|2050|2050|2048|3079
1630654120000|2021-09-03 07:28:40|2051|2048|2050|2049|2054|2051|2050|2048|2136
1630654130000|2021-09-03 07:28:50|2049|2048|2050|2048|2050|2049|2049|2047|901
1630654140000|2021-09-03 07:29:00||2047||2047||2047||2047|798
1630654170000|2021-09-03 07:29:30|2049||2049||2049||2049||0
1630654320000|2021-09-03 07:32:00|||||||||50
1630654400000|2021-09-03 07:33:20|2050|2048|2050|2048|2050|2048|2050|2047|349
1630654410000|2021-09-03 07:33:30||2047||2048||2048||2047|0
1630654440000|2021-09-03 07:34:00||2049||2049||2049||2049|15
1630654450000|2021-09-03 07:34:10|||||||||42
1630654550000|2021-09-03 07:35:50|2051|2050|2050|2049|2052|2050|2050|2049|3029
1630654560000|2021-09-03 07:36:00||2048||2048||2048||2048|532
1630654660000|2021-09-03 07:37:40|2049|2047|2046|2043|2050|2047|2046|2043|1463
1630654690000|2021-09-03 07:38:10|||||||||366
1630654700000|2021-09-03 07:38:20|2045|2042|2045|2042|2045|2042|2045|2042|0
1630654730000|2021-09-03 07:38:50|2044||2043||2044||2043||228
1630654740000|2021-09-03 07:39:00|2044|2043|2045|2043|2045|2043|2044|2043|187
1630654750000|2021-09-03 07:39:10|||||||||1681
1630654790000|2021-09-03 07:39:50|2046|2044|2046|2044|2046|2044|2046|2044|686
1630654800000|2021-09-03 07:40:00||2045||2045||2045||2045|0
1630654880000|2021-09-03 07:41:20|||||||||94
1630654890000|2021-09-03 07:41:30|||||||||193
1630654900000|2021-09-03 07:41:40||2044||2044||2044||2044|116
1630654910000|2021-09-03 07:41:50|||||||||110
1630654940000|2021-09-03 07:42:20|2047|2045|2047|2045|2048|2045|2047|2044|683
1630654960000|2021-09-03 07:42:40|||||||||267
1630654980000|2021-09-03 07:43:00|||||||||60
1630655000000|2021-09-03 07:43:20|2046|2044|2046|2044|2046|2044|2046|2044|412
1630655010000|2021-09-03 07:43:30|2047|2045|2047|2045|2047|2045|2047|2045|1119
1630655020000|2021-09-03 07:43:40|||||||||39
1630655040000|2021-09-03 07:44:00||2046||2045||2046||2045|1745
1630655050000|2021-09-03 07:44:10||2046||2046||2046||2045|0
1630655070000|2021-09-03 07:44:30|2046|2045|2046|2044|2047|2046|2046|2044|1748
1630655080000|2021-09-03 07:44:40||2045||2045||2045||2045|0
1630655090000|2021-09-03 07:44:50||2044||2044||2044||2044|0
1630655100000|2021-09-03 07:45:00|||||||||34
1630655110000|2021-09-03 07:45:10|||||||||61
1630655120000|2021-09-03 07:45:20|2047|2045|2048|2046|2048|2046|2047|2045|1161
1630655130000|2021-09-03 07:45:30|||||||||2500
1630655160000|2021-09-03 07:46:00|2047|2045|2043|2041|2047|2045|2043|2041|1228
1630655170000|2021-09-03 07:46:10|2044|2042|2045|2042|2045|2043|2044|2042|582
1630655240000|2021-09-03 07:47:20|||||||||25
1630655280000|2021-09-03 07:48:00|||||||||200
1630655320000|2021-09-03 07:48:40|||||||||32
1630655410000|2021-09-03 07:50:10|2046|2043|2048|2046|2048|2046|2046|2042|7279
1630655420000|2021-09-03 07:50:20|2049|2047|2048|2047|2049|2048|2048|2046|888
1630655430000|2021-09-03 07:50:30|2049||2050||2050||2049||477
1630655440000|2021-09-03 07:50:40|||||||||9
1630655460000|2021-09-03 07:51:00|||||||||106
1630655490000|2021-09-03 07:51:30|2049|2048|2048|2046|2049|2048|2047|2046|2781
1630655540000|2021-09-03 07:52:20|2047|2045|2046|2045|2048|2045|2045|2044|717
1630655580000|2021-09-03 07:53:00|2047|2044|2048|2045|2049|2046|2046|2044|594
1630655600000|2021-09-03 07:53:20|2049|2046|2049|2047|2050|2047|2049|2046|645
1630655720000|2021-09-03 07:55:20|||||||||165
1630655730000|2021-09-03 07:55:30|2048|2046|2048|2046|2048|2046|2048|2045|208
1630655740000|2021-09-03 07:55:40|||||||||1724
1630655790000|2021-09-03 07:56:30|2049|2047|2050|2048|2050|2048|2049|2047|342
1630655800000|2021-09-03 07:56:40|2049||2049||2049||2049||170
1630655810000|2021-09-03 07:56:50|2050|2047|2049|2047|2050|2047|2049|2047|109
1630655820000|2021-09-03 07:57:00||2046||2046||2046||2046|0
1630655840000|2021-09-03 07:57:20|2048||2047||2048||2047||38
1630655860000|2021-09-03 07:57:40|||||||||29
1630655890000|2021-09-03 07:58:10|2046|2045|2047|2045|2048|2047|2046|2045|1476
1630655940000|2021-09-03 07:59:00|2048|2046|2048|2045|2048|2047|2048|2045|365
1630655980000|2021-09-03 07:59:40|||||||||18
1630655990000|2021-09-03 07:59:50||2046||2046||2046||2046|0
1630656010000|2021-09-03 08:00:10|||||||||186
1630656020000|2021-09-03 08:00:20|||||||||1
1630656040000|2021-09-03 08:00:40|||||||||125
1630656050000|2021-09-03 08:00:50||2047||2047||2047||2047|0
1630656060000|2021-09-03 08:01:00|2049|2048|2050|2048|2050|2048|2049|2048|168
1630656070000|2021-09-03 08:01:10|2049|2049|2049|2047|2049|2049|2049|2047|506
1630656180000|2021-09-03 08:03:00|||||||||86
1630656190000|2021-09-03 08:03:10|||||||||10
1630656210000|2021-09-03 08:03:30|||||||||169
1630656290000|2021-09-03 08:04:50|||||||||4
1630656300000|2021-09-03 08:05:00|2048|2046|2047|2045|2048|2046|2047|2044|1997
1630656320000|2021-09-03 08:05:20||2046||2045||2046||2045|696
1630656370000|2021-09-03 08:06:10|||||||||79
1630656390000|2021-09-03 08:06:30|||||||||32
1630656410000|2021-09-03 08:06:50|||||||||33
1630656420000|2021-09-03 08:07:00|||||||||153
1630656430000|2021-09-03 08:07:10|2046|2046|2048|2046|2048|2046|2046|2046|1253
1630656480000|2021-09-03 08:08:00|2049|2047|2049|2048|2049|2048|2048|2046|499
1630656490000|2021-09-03 08:08:10|2048|2046|2048|2046|2048|2046|2048|2046|93
1630656550000|2021-09-03 08:09:10|||||||||300
1630656690000|2021-09-03 08:11:30|2047|2045|2045|2043|2047|2046|2045|2042|510
1630656710000|2021-09-03 08:11:50|||||||||13
1630656740000|2021-09-03 08:12:20|2044|2042|2044|2043|2045|2043|2043|2041|2020
1630656810000|2021-09-03 08:13:30|||||||||551
1630656890000|2021-09-03 08:14:50|2045|2042|2043|2040|2045|2043|2043|2040|3426
1630656900000|2021-09-03 08:15:00|2042|2039|2042|2039|2043|2040|2040|2038|761
1630656960000|2021-09-03 08:16:00|||||||||123
1630657000000|2021-09-03 08:16:40|||||||||145
1630657020000|2021-09-03 08:17:00|2043|2040|2046|2044|2047|2044|2043|2040|3733
1630657030000|2021-09-03 08:17:10|2047|2045|2048|2046|2048|2046|2047|2045|262
1630657040000|2021-09-03 08:17:20|2049|2047|2050|2048|2050|2048|2048|2047|196
1630657050000|2021-09-03 08:17:30|2051|2049|2051|2049|2051|2049|2051|2049|0
1630657060000|2021-09-03 08:17:40|2050||2050||2051||2050||0
1630657070000|2021-09-03 08:17:50|2051|2048|2050|2049|2051|2049|2049|2047|1767
1630657080000|2021-09-03 08:18:00|2049|2047|2049|2047|2049|2047|2049|2047|1
1630657090000|2021-09-03 08:18:10|2050|2048|2050|2048|2050|2048|2050|2048|15
1630657140000|2021-09-03 08:19:00|2049||2050||2050||2049||291
1630657280000|2021-09-03 08:21:20|2049||2050||2050||2049||557
1630657290000|2021-09-03 08:21:30|2051|2049|2053|2051|2053|2051|2051|2048|1952
1630657310000|2021-09-03 08:21:50|2052||2053||2053||2052||115
1630657320000|2021-09-03 08:22:00|2052|2050|2050|2048|2053|2050|2050|2048|2287
1630657330000|2021-09-03 08:22:10|2049||2049||2049||2049||0
1630657350000|2021-09-03 08:22:30|||||||||111
1630657370000|2021-09-03 08:22:50|||||||||6
1630657380000|2021-09-03 08:23:00|2050|2049|2053|2050|2053|2051|2050|2048|763
1630657390000|2021-09-03 08:23:10|2052||2052||2052||2052||21
1630657400000|2021-09-03 08:23:20|2053|2051|2053|2051|2053|2051|2053|2051|0
1630657420000|2021-09-03 08:23:40|2054|2052|2053|2051|2054|2053|2053|2051|987
1630657430000|2021-09-03 08:23:50|||||||||23
1630657440000|2021-09-03 08:24:00|2054|2052|2054|2051|2054|2052|2054|2051|348
1630657450000|2021-09-03 08:24:10|||||||||72
1630657480000|2021-09-03 08:24:40||2052||2052||2052||2052|0
1630657500000|2021-09-03 08:25:00|||||||||158
1630657560000|2021-09-03 08:26:00|2053|2051|2053|2051|2054|2051|2052|2051|427
1630657600000|2021-09-03 08:26:40|2052|2050|2053|2050|2053|2050|2052|2050|23
1630657610000|2021-09-03 08:26:50|||||||||85
1630657630000|2021-09-03 08:27:10|2052||2052||2052||2052||0
1630657650000|2021-09-03 08:27:30|||||||||91
1630657680000|2021-09-03 08:28:00|||||||||41
1630657700000|2021-09-03 08:28:20|||||||||92
1630657740000|2021-09-03 08:29:00|2051||2052||2052||2051||489
1630657770000|2021-09-03 08:29:30|||||||||199
1630657840000|2021-09-03 08:30:40||2051||2050||2051||2050|163
1630657920000|2021-09-03 08:32:00|||||||||93
1630657950000|2021-09-03 08:32:30|||||||||2
1630657960000|2021-09-03 08:32:40|2051|2049|2051|2048|2051|2049|2051|2048|438
1630657970000|2021-09-03 08:32:50||2049||2049||2049||2049|0
1630657980000|2021-09-03 08:33:00|2050|2048|2051|2049|2051|2049|2050|2048|0
1630658000000|2021-09-03 08:33:20|||||||||86
1630658040000|2021-09-03 08:34:00||2050||2050||2050||2050|153
1630658060000|2021-09-03 08:34:20|2052|2051|2052|2050|2053|2051|2051|2050|464
1630658090000|2021-09-03 08:34:50|2053|2051|2053|2051|2053|2052|2053|2050|294
1630658120000|2021-09-03 08:35:20|2054|2052|2053|2051|2054|2052|2053|2051|568
1630658140000|2021-09-03 08:35:40||2050||2051||2051||2050|0
1630658150000|2021-09-03 08:35:50|||||||||99
1630658180000|2021-09-03 08:36:20|2052|2050|2052|2050|2052|2050|2052|2050|340
1630658190000|2021-09-03 08:36:30|2053|2051|2052|2050|2053|2052|2052|2050|693
1630658200000|2021-09-03 08:36:40|2053||2053||2053||2053||0
1630658220000|2021-09-03 08:37:00|2052||2052||2052||2052||0
1630658240000|2021-09-03 08:37:20|||||||||139
1630658250000|2021-09-03 08:37:30|||||||||5
1630658330000|2021-09-03 08:38:50|||||||||92
1630658370000|2021-09-03 08:39:30|2051|2049|2051|2048|2051|2049|2050|2048|1064
1630658400000|2021-09-03 08:40:00|||||||||48
1630658410000|2021-09-03 08:40:10|2050||2050||2050||2050||0
1630658420000|2021-09-03 08:40:20|||||||||94
1630658470000|2021-09-03 08:41:10|||||||||100
1630658530000|2021-09-03 08:42:10|||||||||101
1630658580000|2021-09-03 08:43:00|2049|2049|2049|2047|2049|2049|2049|2047|1194
1630658590000|2021-09-03 08:43:10||2048||2048||2048||2048|25
1630658600000|2021-09-03 08:43:20||2047||2047||2047||2047|0
1630658620000|2021-09-03 08:43:40|2050|2048|2050|2049|2050|2049|2050|2047|328
1630658630000|2021-09-03 08:43:50||2048||2048||2048||2048|850
1630658640000|2021-09-03 08:44:00|2049||2050||2050||2049||182
1630658680000|2021-09-03 08:44:40|2049|2047|2050|2048|2050|2048|2048|2047|100
1630658720000|2021-09-03 08:45:20|||||||||600
1630658760000|2021-09-03 08:46:00|2049||2049||2049||2049||0
1630658770000|2021-09-03 08:46:10|2048|2047|2048|2046|2049|2047|2048|2046|274
1630658810000|2021-09-03 08:46:50|2049|2047|2050|2048|2050|2048|2049|2046|1387
1630658870000|2021-09-03 08:47:50||2049||2048||2049||2048|70
1630658890000|2021-09-03 08:48:10|||||||||30
1630658940000|2021-09-03 08:49:00|2049|2047|2049|2046|2049|2047|2048|2046|5411
1630659010000|2021-09-03 08:50:10||2047||2047||2047||2047|0
1630659020000|2021-09-03 08:50:20|||||||||48
1630659080000|2021-09-03 08:51:20|2048|2046|2047|2046|2048|2046|2047|2046|69
1630659100000|2021-09-03 08:51:40|2046|2045|2046|2045|2046|2045|2046|2045|384
1630659110000|2021-09-03 08:51:50|2045|2044|2045|2043|2046|2044|2045|2043|20
1630659120000|2021-09-03 08:52:00|2046|2044|2047|2045|2047|2045|2046|2044|194
1630659130000|2021-09-03 08:52:10|||||||||223
1630659180000|2021-09-03 08:53:00|||||||||39
1630659230000|2021-09-03 08:53:50|2046||2047||2047||2046||399
1630659250000|2021-09-03 08:54:10|||||||||62
1630659260000|2021-09-03 08:54:20|||||||||420
1630659270000|2021-09-03 08:54:30|2046||2047||2047||2046||146
1630659380000|2021-09-03 08:56:20|||||||||145
1630659400000|2021-09-03 08:56:40|2046|2044|2046|2043|2046|2044|2046|2043|304
1630659470000|2021-09-03 08:57:50|2045|2042|2042|2041|2045|2042|2042|2040|750
1630659480000|2021-09-03 08:58:00|2043|2042|2043|2041|2045|2043|2043|2041|3628
1630659490000|2021-09-03 08:58:10|2044|2042|2042|2040|2044|2042|2042|2040|592
1630659500000|2021-09-03 08:58:20|2041|2039|2041|2039|2041|2039|2041|2039|25
1630659530000|2021-09-03 08:58:50|2040|2038|2040|2039|2040|2039|2040|2038|768
1630659540000|2021-09-03 08:59:00||2038||2038||2039||2038|291
1630659580000|2021-09-03 08:59:40|||||||||242
1630659590000|2021-09-03 08:59:50|||||||||94
1630659620000|2021-09-03 09:00:20||2039||2038||2039||2038|1171
1630659630000|2021-09-03 09:00:30|||||||||157
1630659660000|2021-09-03 09:01:00|||||||||138
1630659690000|2021-09-03 09:01:30|||||||||266
1630659780000|2021-09-03 09:03:00||2039||2039||2039||2039|62
1630659790000|2021-09-03 09:03:10|||||||||28
1630659810000|2021-09-03 09:03:30|2041|2040|2041|2039|2041|2040|2040|2039|1071
1630659880000|2021-09-03 09:04:40|2040|2038|2040|2038|2040|2038|2039|2037|1504
1630659890000|2021-09-03 09:04:50|||||||||26
1630659910000|2021-09-03 09:05:10|||||||||189
1630659950000|2021-09-03 09:05:50|||||||||104
1630659960000|2021-09-03 09:06:00|||||||||1017
1630659990000|2021-09-03 09:06:30|||||||||97
1630660010000|2021-09-03 09:06:50|||||||||208
1630660020000|2021-09-03 09:07:00|||||||||80
1630660050000|2021-09-03 09:07:30|2039|2037|2038|2037|2039|2038|2038|2036|436
1630660060000|2021-09-03 09:07:40|2037|2036|2037|2035|2037|2036|2037|2035|22361
1630660070000|2021-09-03 09:07:50|2038|2036|2039|2036|2039|2037|2038|2036|853
1630660090000|2021-09-03 09:08:10|||||||||1
1630660140000|2021-09-03 09:09:00|||||||||36
1630660170000|2021-09-03 09:09:30|||||||||50
1630660200000|2021-09-03 09:10:00|||||||||110
1630660230000|2021-09-03 09:10:30||2037||2036||2038||2036|769
1630660240000|2021-09-03 09:10:40||2037||2037||2037||2037|0
1630660260000|2021-09-03 09:11:00|2040|2038|2041|2039|2042|2040|2040|2038|1761
1630660440000|2021-09-03 09:14:00|2042|2040|2043|2041|2043|2041|2042|2039|1234
1630660450000|2021-09-03 09:14:10|||||||||156
1630660500000|2021-09-03 09:15:00|||||||||37
1630660510000|2021-09-03 09:15:10|2042|2040|2040|2039|2042|2041|2040|2038|1146
1630660520000|2021-09-03 09:15:20|||||||||1
1630660550000|2021-09-03 09:15:50|||||||||200
1630660560000|2021-09-03 09:16:00|2041|2040|2041|2039|2042|2040|2041|2039|294
1630660570000|2021-09-03 09:16:10|||||||||46
1630660620000|2021-09-03 09:17:00|2040|2038|2040|2038|2040|2038|2040|2038|326
1630660670000|2021-09-03 09:17:50|||||||||500
1630660680000|2021-09-03 09:18:00|2041|2039|2042|2039|2043|2041|2040|2038|1867
1630660690000|2021-09-03 09:18:10|||||||||300
1630660700000|2021-09-03 09:18:20|2041||2041||2041||2041||0
1630660730000|2021-09-03 09:18:50||2038||2039||2039||2038|54
1630660780000|2021-09-03 09:19:40|2040|2038|2041|2038|2041|2038|2040|2038|150
1630660800000|2021-09-03 09:20:00||2039||2038||2039||2038|123
1630660810000|2021-09-03 09:20:10||2039||2039||2039||2039|0
1630660820000|2021-09-03 09:20:20|2040|2038|2041|2039|2041|2039|2040|2038|118
1630660850000|2021-09-03 09:20:50|||||||||180
1630660870000|2021-09-03 09:21:10|||||||||87
1630660920000|2021-09-03 09:22:00|2040|2038|2041|2038|2041|2038|2040|2038|706
1630660940000|2021-09-03 09:22:20|||||||||1
1630660960000|2021-09-03 09:22:40|2040|2039|2039|2038|2041|2039|2038|2037|963
1630660970000|2021-09-03 09:22:50|2038|2037|2038|2036|2038|2037|2037|2035|417
1630660980000|2021-09-03 09:23:00|2039|2037|2039|2037|2040|2038|2039|2037|803
1630660990000|2021-09-03 09:23:10|2040||2039||2040||2039||0
1630661010000|2021-09-03 09:23:30|2038|2036|2037|2035|2038|2036|2037|2035|296
1630661040000|2021-09-03 09:24:00|||||||||37
1630661060000|2021-09-03 09:24:20|2036|2034|2036|2034|2036|2034|2036|2034|492
1630661080000|2021-09-03 09:24:40|||||||||230
1630661100000|2021-09-03 09:25:00|||||||||272
1630661140000|2021-09-03 09:25:40|2035|2033|2035|2033|2035|2033|2035|2033|762
1630661160000|2021-09-03 09:26:00|||||||||409
1630661200000|2021-09-03 09:26:40|2034|2032|2036|2034|2036|2034|2034|2032|1901
1630661230000|2021-09-03 09:27:10|2037|2035|2037|2035|2037|2036|2037|2035|375
1630661260000|2021-09-03 09:27:40||2034||2034||2034||2034|190
1630661270000|2021-09-03 09:27:50||2035||2035||2035||2035|0
1630661290000|2021-09-03 09:28:10|||||||||99
1630661310000|2021-09-03 09:28:30|2036|2034|2036|2034|2037|2035|2035|2034|159
1630661340000|2021-09-03 09:29:00|2035|2033|2036|2033|2036|2034|2034|2033|660
1630661350000|2021-09-03 09:29:10||2034||2034||2034||2034|0
1630661360000|2021-09-03 09:29:20||2033||2034||2034||2033|32
1630661370000|2021-09-03 09:29:30|||||||||36
1630661390000|2021-09-03 09:29:50|||||||||100
1630661400000|2021-09-03 09:30:00|||||||||100
1630661440000|2021-09-03 09:30:40|||||||||9
1630661450000|2021-09-03 09:30:50||2033||2033||2033||2033|88
1630661480000|2021-09-03 09:31:20|||||||||191
1630661500000|2021-09-03 09:31:40|||||||||65
1630661560000|2021-09-03 09:32:40||2034||2033||2034||2033|46
1630661580000|2021-09-03 09:33:00|||||||||391
1630661590000|2021-09-03 09:33:10|2035|2034|2036|2034|2036|2034|2035|2034|229
1630661640000|2021-09-03 09:34:00|||||||||71
1630661680000|2021-09-03 09:34:40|2037|2035|2037|2035|2037|2036|2036|2034|844
1630661700000|2021-09-03 09:35:00|||||||||24
1630661800000|2021-09-03 09:36:40|2038|2036|2038|2036|2038|2037|2038|2036|881
1630661830000|2021-09-03 09:37:10|||||||||198
1630661850000|2021-09-03 09:37:30|2039|2037|2040|2037|2040|2038|2039|2036|805
1630661860000|2021-09-03 09:37:40||2038||2038||2038||2038|0
1630661880000|2021-09-03 09:38:00|2039|2039|2040|2039|2041|2039|2039|2039|110
1630661890000|2021-09-03 09:38:10|||||||||62
1630661900000|2021-09-03 09:38:20|2041|2040|2041|2039|2042|2040|2041|2039|1431
1630661930000|2021-09-03 09:38:50||2040||2039||2040||2039|1330
1630661980000|2021-09-03 09:39:40|2040|2038|2040|2038|2040|2038|2039|2038|878
1630662000000|2021-09-03 09:40:00|2041||2041||2041||2041||21
1630662010000|2021-09-03 09:40:10||2039||2039||2039||2039|0
1630662080000|2021-09-03 09:41:20|2040|2038|2041|2039|2041|2039|2039|2038|814
1630662090000|2021-09-03 09:41:30|||||||||570
1630662120000|2021-09-03 09:42:00|2042|2040|2042|2039|2042|2040|2040|2039|1089
1630662140000|2021-09-03 09:42:20|2041|2040|2041|2039|2041|2040|2041|2039|739
1630662180000|2021-09-03 09:43:00||2040||2040||2040||2040|1221
1630662190000|2021-09-03 09:43:10|2042||2042||2042||2042||3
1630662210000|2021-09-03 09:43:30|2043|2041|2043|2041|2043|2041|2043|2041|727
1630662230000|2021-09-03 09:43:50||2042||2042||2042||2042|0
1630662240000|2021-09-03 09:44:00|2044||2044||2045||2044||1400
1630662250000|2021-09-03 09:44:10||2043||2043||2043||2043|118
1630662260000|2021-09-03 09:44:20|||||||||70
1630662270000|2021-09-03 09:44:30|2045||2045||2045||2045||237
1630662300000|2021-09-03 09:45:00|||||||||28
1630662390000|2021-09-03 09:46:30|||||||||49
1630662400000|2021-09-03 09:46:40|||||||||264
1630662410000|2021-09-03 09:46:50|||||||||167
1630662420000|2021-09-03 09:47:00||2044||2044||2044||2044|655
1630662430000|2021-09-03 09:47:10|2046||2046||2046||2045||583
1630662460000|2021-09-03 09:47:40|||||||||4
1630662480000|2021-09-03 09:48:00|||||||||82
1630662490000|2021-09-03 09:48:10|||||||||4
1630662520000|2021-09-03 09:48:40|||||||||269
1630662540000|2021-09-03 09:49:00||2045||2045||2045||2045|278
1630662550000|2021-09-03 09:49:10|||||||||170
1630662560000|2021-09-03 09:49:20|||||||||181
1630662570000|2021-09-03 09:49:30|||||||||156
1630662600000|2021-09-03 09:50:00|2047|2046|2047|2045|2047|2046|2047|2045|242
1630662610000|2021-09-03 09:50:10||2046||2046||2046||2046|227
1630662620000|2021-09-03 09:50:20|2048|2047|2051|2049|2052|2049|2048|2047|419
1630662630000|2021-09-03 09:50:30|2050|2048|2048|2046|2050|2048|2048|2046|633
1630662820000|2021-09-03 09:53:40|||||||||9
1630662830000|2021-09-03 09:53:50|2047|2045|2045|2043|2048|2045|2045|2043|2087
1630662840000|2021-09-03 09:54:00|||||||||531
1630662850000|2021-09-03 09:54:10|||||||||171
1630662890000|2021-09-03 09:54:50|2044|2042|2043|2041|2044|2042|2043|2040|303
1630662900000|2021-09-03 09:55:00|||||||||505
1630662910000|2021-09-03 09:55:10|||||||||75
1630662930000|2021-09-03 09:55:30|||||||||94
1630662960000|2021-09-03 09:56:00|||||||||123
1630662970000|2021-09-03 09:56:10|||||||||91
1630663010000|2021-09-03 09:56:50|||||||||91
1630663060000|2021-09-03 09:57:40|||||||||98
1630663080000|2021-09-03 09:58:00|||||||||173
1630663100000|2021-09-03 09:58:20|2042|2040|2044|2041|2044|2042|2041|2039|1799
1630663110000|2021-09-03 09:58:30||2042||2042||2042||2042|0
1630663140000|2021-09-03 09:59:00|2043|2041|2044|2041|2044|2041|2043|2040|16
1630663230000|2021-09-03 10:00:30|2043||2044||2044||2043||266
1630663260000|2021-09-03 10:01:00||2042||2042||2042||2042|0
1630663270000|2021-09-03 10:01:10||2041||2041||2043||2041|53
1630663330000|2021-09-03 10:02:10|||||||||942
1630663350000|2021-09-03 10:02:30|||||||||504
1630663360000|2021-09-03 10:02:40|||||||||148
1630663380000|2021-09-03 10:03:00|2043|2040|2042|2040|2043|2040|2042|2040|1047
1630663430000|2021-09-03 10:03:50|||||||||1107
1630663450000|2021-09-03 10:04:10|||||||||179
1630663460000|2021-09-03 10:04:20|2041|2039|2041|2039|2042|2039|2040|2039|302
1630663480000|2021-09-03 10:04:40|2040||2040||2040||2040||0
1630663490000|2021-09-03 10:04:50|||||||||20
1630663500000|2021-09-03 10:05:00|2041|2040|2040|2039|2041|2040|2040|2039|1457
1630663510000|2021-09-03 10:05:10|2039|2038|2039|2037|2039|2038|2039|2036|672
1630663520000|2021-09-03 10:05:20|2040|2038|2042|2040|2042|2040|2040|2037|2171
1630663560000|2021-09-03 10:06:00|||||||||363
1630663580000|2021-09-03 10:06:20||2041||2040||2041||2040|0
1630663600000|2021-09-03 10:06:40|2041|2039|2042|2039|2042|2039|2040|2039|133
1630663760000|2021-09-03 10:09:20|2041|2040|2042|2040|2042|2040|2041|2040|70
1630663770000|2021-09-03 10:09:30|||||||||3918
1630663800000|2021-09-03 10:10:00|2041|2041|2042|2040|2042|2041|2041|2040|317
1630663820000|2021-09-03 10:10:20|2041|2039|2040|2038|2041|2039|2039|2038|674
1630663830000|2021-09-03 10:10:30|2039||2039||2039||2039||232
1630663850000|2021-09-03 10:10:50||2037||2037||2037||2037|0
1630663860000|2021-09-03 10:11:00||2036||2037||2037||2036|0
1630663870000|2021-09-03 10:11:10||2036||2036||2037||2036|0
1630663890000|2021-09-03 10:11:30||2037||2037||2037||2037|0
1630663940000|2021-09-03 10:12:20||2036||2037||2037||2036|24
1630663960000|2021-09-03 10:12:40|2040|2038|2040|2038|2041|2038|2039|2038|1385
1630663970000|2021-09-03 10:12:50|2039|2037|2039|2037|2039|2037|2039|2037|135
1630663980000|2021-09-03 10:13:00|2038|2036|2038|2035|2039|2036|2037|2035|553
1630663990000|2021-09-03 10:13:10|2037||2037||2037||2037||0
1630664000000|2021-09-03 10:13:20||2036||2036||2036||2036|0
1630664030000|2021-09-03 10:13:50|2036|2035|2036|2034|2036|2035|2034|2033|928
1630664060000|2021-09-03 10:14:20|||||||||243
1630664100000|2021-09-03 10:15:00|2037|2035|2038|2036|2038|2036|2036|2035|1135
1630664250000|2021-09-03 10:17:30|2037||2038||2038||2037||516
1630664460000|2021-09-03 10:21:00|2037||2037||2037||2037||1
1630664470000|2021-09-03 10:21:10|||||||||39
1630664490000|2021-09-03 10:21:30|2036|2035|2035|2033|2037|2035|2034|2032|3513
1630664520000|2021-09-03 10:22:00|||||||||233
1630664530000|2021-09-03 10:22:10|||||||||635
1630664560000|2021-09-03 10:22:40|||||||||181
1630664580000|2021-09-03 10:23:00|2036|2034|2036|2035|2036|2035|2036|2034|774
1630664600000|2021-09-03 10:23:20|2035|2034|2035|2034|2035|2034|2035|2033|222
1630664610000|2021-09-03 10:23:30||2033||2034||2034||2033|86
1630664640000|2021-09-03 10:24:00|||||||||49
1630664690000|2021-09-03 10:24:50|||||||||428
1630664740000|2021-09-03 10:25:40|2036|2035|2037|2035|2038|2035|2036|2035|2501
1630664780000|2021-09-03 10:26:20|2036||2037||2037||2036||758
1630664790000|2021-09-03 10:26:30|||||||||160
1630664830000|2021-09-03 10:27:10|2036||2036||2036||2036||54
1630664880000|2021-09-03 10:28:00|2035|2034|2034|2033|2035|2034|2034|2033|659
1630664900000|2021-09-03 10:28:20|2035|2034|2035|2033|2035|2034|2035|2033|889
1630664910000|2021-09-03 10:28:30|||||||||244
1630665020000|2021-09-03 10:30:20|2036|2034|2036|2034|2036|2035|2036|2034|1532
1630665030000|2021-09-03 10:30:30|2035|2033|2036|2034|2036|2034|2034|2033|521
1630665080000|2021-09-03 10:31:20|||||||||216
1630665120000|2021-09-03 10:32:00|||||||||341
1630665130000|2021-09-03 10:32:10|||||||||479
1630665190000|2021-09-03 10:33:10|||||||||8
1630665280000|2021-09-03 10:34:40|||||||||243
1630665350000|2021-09-03 10:35:50|2035||2036||2036||2035||257
1630665410000|2021-09-03 10:36:50|2035|2035|2036|2034|2036|2035|2035|2034|193
1630665450000|2021-09-03 10:37:30|||||||||320
1630665490000|2021-09-03 10:38:10|||||||||159
1630665500000|2021-09-03 10:38:20|2035||2036||2036||2035||264
1630665580000|2021-09-03 10:39:40|||||||||277
1630665660000|2021-09-03 10:41:00|2035||2035||2035||2035||0
1630665670000|2021-09-03 10:41:10|2036|2035|2036|2034|2036|2035|2035|2034|244
1630665680000|2021-09-03 10:41:20|2035|2035|2036|2035|2036|2035|2035|2035|175
1630665710000|2021-09-03 10:41:50|2037||2037||2037||2036||1750
1630665890000|2021-09-03 10:44:50|||||||||569
1630665900000|2021-09-03 10:45:00|||||||||230
1630665930000|2021-09-03 10:45:30|||||||||524
1630666020000|2021-09-03 10:47:00|||||||||20
1630666040000|2021-09-03 10:47:20|||||||||101
1630666050000|2021-09-03 10:47:30|||||||||174
1630666060000|2021-09-03 10:47:40|2036||2037||2037||2036||252
1630666080000|2021-09-03 10:48:00|||||||||20
1630666100000|2021-09-03 10:48:20|2036||2037||2037||2036||144
1630666180000|2021-09-03 10:49:40|2036||2036||2036||2036||0
1630666190000|2021-09-03 10:49:50|2035|2034|2035|2033|2035|2034|2035|2033|1423
1630666200000|2021-09-03 10:50:00|||||||||6
1630666230000|2021-09-03 10:50:30|||||||||9944
1630666310000|2021-09-03 10:51:50|2034|2032|2034|2033|2034|2033|2034|2032|4593
1630666320000|2021-09-03 10:52:00|2033|2032|2031|2029|2033|2033|2031|2029|10214
1630666340000|2021-09-03 10:52:20|2030|2030|2032|2030|2032|2030|2030|2030|1570
1630666390000|2021-09-03 10:53:10|||||||||96
1630666410000|2021-09-03 10:53:30|||||||||1002
1630666430000|2021-09-03 10:53:50|||||||||8
1630666450000|2021-09-03 10:54:10|||||||||135
1630666460000|2021-09-03 10:54:20|2031|2029|2029|2027|2031|2029|2028|2027|1061
1630666510000|2021-09-03 10:55:10|||||||||169
1630666520000|2021-09-03 10:55:20|2028|2028|2030|2028|2030|2029|2028|2028|1588
1630666530000|2021-09-03 10:55:30|||||||||25
1630666550000|2021-09-03 10:55:50|||||||||198
1630666560000|2021-09-03 10:56:00|2029|2027|2030|2027|2030|2028|2028|2027|758
1630666620000|2021-09-03 10:57:00|2029||2029||2029||2029||97
1630666630000|2021-09-03 10:57:10||2028||2027||2028||2027|219
1630666670000|2021-09-03 10:57:50|||||||||692
1630666680000|2021-09-03 10:58:00|||||||||212
1630666710000|2021-09-03 10:58:30|||||||||184
1630666750000|2021-09-03 10:59:10|||||||||98
1630666800000|2021-09-03 11:00:00|2028|2026|2027|2025|2028|2026|2026|2024|1122
1630666820000|2021-09-03 11:00:20|2028|2026|2028|2026|2028|2026|2028|2026|1077
1630666850000|2021-09-03 11:00:50|||||||||53
1630666900000|2021-09-03 11:01:40|||||||||735
1630666960000|2021-09-03 11:02:40|||||||||490
1630667000000|2021-09-03 11:03:20|2027|2025|2027|2025|2027|2025|2026|2025|794
1630667010000|2021-09-03 11:03:30|2026|2026|2027|2025|2027|2026|2026|2025|586
1630667040000|2021-09-03 11:04:00|2028|2026|2028|2026|2028|2026|2028|2026|142
1630667160000|2021-09-03 11:06:00|||||||||277
1630667270000|2021-09-03 11:07:50|2027||2028||2028||2027||67
1630667300000|2021-09-03 11:08:20|||||||||1
1630667310000|2021-09-03 11:08:30|2027||2028||2028||2027||72
1630667390000|2021-09-03 11:09:50|2027|2027|2029|2027|2029|2028|2027|2027|2156
1630667410000|2021-09-03 11:10:10|2030|2028|2030|2029|2030|2029|2030|2028|1391
1630667420000|2021-09-03 11:10:20|2031|2030|2031|2029|2031|2030|2031|2029|400
1630667500000|2021-09-03 11:11:40|2030|2028|2030|2028|2030|2028|2029|2028|344
1630667510000|2021-09-03 11:11:50||2029||2029||2029||2029|0
1630667520000|2021-09-03 11:12:00|2031||2031||2031||2031||231
1630667530000|2021-09-03 11:12:10|2030||2030||2030||2030||0
1630667560000|2021-09-03 11:12:40|||||||||160
1630667570000|2021-09-03 11:12:50|||||||||367
1630667590000|2021-09-03 11:13:10|2031|2030|2031|2029|2031|2030|2031|2029|589
1630667710000|2021-09-03 11:15:10|||||||||213
1630667810000|2021-09-03 11:16:50|2030|2028|2027|2025|2030|2028|2027|2025|1597
1630667820000|2021-09-03 11:17:00|||||||||101
1630667830000|2021-09-03 11:17:10|||||||||427
1630667870000|2021-09-03 11:17:50|2026|2024|2027|2025|2027|2025|2026|2024|635
1630667930000|2021-09-03 11:18:50|||||||||406
1630667950000|2021-09-03 11:19:10|||||||||412
1630667960000|2021-09-03 11:19:20|2026||2026||2026||2026||0
1630667990000|2021-09-03 11:19:50|2027|2026|2026|2024|2027|2026|2026|2024|1097
1630668000000|2021-09-03 11:20:00|2025|2023|2025|2024|2025|2024|2025|2023|394
1630668020000|2021-09-03 11:20:20||2023||2023||2024||2023|139
1630668030000|2021-09-03 11:20:30||2022||2023||2023||2022|0
1630668100000|2021-09-03 11:21:40|2024||2024||2024||2024||14
1630668130000|2021-09-03 11:22:10|||||||||1000
1630668140000|2021-09-03 11:22:20|2025||2025||2025||2024||1250
1630668150000|2021-09-03 11:22:30|2024||2024||2024||2024||0
1630668180000|2021-09-03 11:23:00|||||||||109
1630668270000|2021-09-03 11:24:30|||||||||208
1630668340000|2021-09-03 11:25:40||2022||2022||2022||2022|16
1630668360000|2021-09-03 11:26:00|2023||2023||2024||2023||538
1630668370000|2021-09-03 11:26:10||2021||2021||2021||2021|170
1630668380000|2021-09-03 11:26:20|2022|2020|2023|2021|2023|2022|2022|2020|997
1630668400000|2021-09-03 11:26:40|2022||2022||2022||2022||0
1630668500000|2021-09-03 11:28:20|2023|2022|2023|2022|2023|2022|2023|2022|967
1630668510000|2021-09-03 11:28:30|2024|2021|2024|2023|2024|2023|2024|2021|914
1630668520000|2021-09-03 11:28:40|||||||||11
1630668550000|2021-09-03 11:29:10|2025|2024|2025|2023|2025|2024|2025|2023|3009
1630668600000|2021-09-03 11:30:00|||||||||647
1630668700000|2021-09-03 11:31:40|||||||||1000
1630668830000|2021-09-03 11:33:50||2024||2024||2024||2023|1263
1630668840000|2021-09-03 11:34:00|2026||2026||2026||2025||1947
1630668860000|2021-09-03 11:34:20|2025||2025||2025||2025||0
1630668870000|2021-09-03 11:34:30|2026||2026||2026||2026||187
1630669010000|2021-09-03 11:36:50|2027|2025|2027|2026|2027|2026|2027|2025|851
1630669030000|2021-09-03 11:37:10|2028||2027||2028||2027||164
1630669060000|2021-09-03 11:37:40|||||||||164
1630669120000|2021-09-03 11:38:40|||||||||38
1630669130000|2021-09-03 11:38:50|||||||||141
1630669180000|2021-09-03 11:39:40|||||||||18
1630669210000|2021-09-03 11:40:10|||||||||1806
1630669270000|2021-09-03 11:41:10|2028||2027||2028||2027||900
1630669280000|2021-09-03 11:41:20|2028||2028||2028||2028||157
1630669310000|2021-09-03 11:41:50|2029|2027|2029|2028|2029|2028|2028|2027|709
1630669320000|2021-09-03 11:42:00|2030||2030||2030||2029||732
1630669330000|2021-09-03 11:42:10||2029||2029||2029||2029|38
1630669370000|2021-09-03 11:42:50|||||||||177
1630669450000|2021-09-03 11:44:10|2029|2028|2029|2028|2029|2028|2029|2028|802
1630669490000|2021-09-03 11:44:50|||||||||207
1630669510000|2021-09-03 11:45:10|2028|2027|2028|2027|2029|2028|2028|2027|286
1630669520000|2021-09-03 11:45:20|2027|2026|2027|2026|2028|2026|2027|2026|333
1630669530000|2021-09-03 11:45:30|2028|2027|2030|2028|2030|2028|2028|2027|753
1630669580000|2021-09-03 11:46:20|2029|2027|2029|2027|2029|2027|2029|2026|30
1630669740000|2021-09-03 11:49:00||2028||2028||2028||2028|492
1630669750000|2021-09-03 11:49:10|||||||||115
1630669760000|2021-09-03 11:49:20|||||||||16
1630669770000|2021-09-03 11:49:30|2028|2027|2028|2027|2028|2027|2028|2027|177
1630669810000|2021-09-03 11:50:10|2027|2026|2027|2026|2027|2026|2027|2026|490
1630669830000|2021-09-03 11:50:30|||||||||413
1630669890000|2021-09-03 11:51:30||2025||2025||2025||2025|1079
1630670010000|2021-09-03 11:53:30|2026||2026||2026||2026||0
1630670180000|2021-09-03 11:56:20||2024||2024||2024||2024|185
1630670210000|2021-09-03 11:56:50|2025|2025|2026|2025|2026|2025|2025|2025|63
1630670230000|2021-09-03 11:57:10||2024||2024||2024||2024|1
1630670240000|2021-09-03 11:57:20|2025|2025|2026|2025|2026|2025|2025|2024|46
1630670290000|2021-09-03 11:58:10|2027|2026|2027|2026|2027|2026|2026|2025|1411
1630670310000|2021-09-03 11:58:30|||||||||210
1630670320000|2021-09-03 11:58:40|2028|2027|2028|2027|2028|2027|2028|2027|218
1630670340000|2021-09-03 11:59:00|||||||||203
1630670410000|2021-09-03 12:00:10|2029|2028|2030|2028|2030|2028|2029|2027|304
1630670420000|2021-09-03 12:00:20|||||||||124
1630670550000|2021-09-03 12:02:30|2029|2027|2028|2027|2029|2027|2028|2027|534
1630670560000|2021-09-03 12:02:40|2027|2026|2027|2026|2027|2026|2027|2026|147
1630670620000|2021-09-03 12:03:40|||||||||24
1630670630000|2021-09-03 12:03:50|2028||2028||2028||2028||833
1630670640000|2021-09-03 12:04:00|||||||||36
1630670730000|2021-09-03 12:05:30||2027||2027||2027||2027|0
1630670830000|2021-09-03 12:07:10|2027|2026|2028|2026|2028|2026|2027|2026|811
1630670840000|2021-09-03 12:07:20|2027||2028||2028||2027||120
1630670860000|2021-09-03 12:07:40|||||||||100
1630670880000|2021-09-03 12:08:00|||||||||244
1630670950000|2021-09-03 12:09:10||2027||2027||2027||2027|0
1630670960000|2021-09-03 12:09:20|||||||||196
1630671000000|2021-09-03 12:10:00|||||||||191
1630671010000|2021-09-03 12:10:10|||||||||50
1630671040000|2021-09-03 12:10:40|||||||||45
1630671060000|2021-09-03 12:11:00||2026||2026||2026||2026|121
1630671120000|2021-09-03 12:12:00|||||||||220
1630671150000|2021-09-03 12:12:30|||||||||183
1630671160000|2021-09-03 12:12:40|||||||||244
1630671260000|2021-09-03 12:14:20||2027||2027||2027||2027|0
1630671270000|2021-09-03 12:14:30|||||||||137
1630671340000|2021-09-03 12:15:40|2029|2026|2028|2026|2029|2028|2027|2026|3082
1630671350000|2021-09-03 12:15:50|2029|2027|2029|2027|2029|2027|2028|2026|78
1630671360000|2021-09-03 12:16:00|2028|2026|2028|2027|2029|2027|2027|2026|1517
1630671370000|2021-09-03 12:16:10|2027|2026|2028|2027|2028|2027|2027|2026|242
1630671380000|2021-09-03 12:16:20|||||||||274
1630671390000|2021-09-03 12:16:30|2027|2026|2024|2023|2027|2026|2023|2022|2635
1630671400000|2021-09-03 12:16:40|||||||||122
1630671410000|2021-09-03 12:16:50|2023|2022|2023|2022|2023|2022|2023|2022|449
1630671430000|2021-09-03 12:17:10|2022|2021|2022|2021|2023|2022|2022|2021|1019
1630671440000|2021-09-03 12:17:20|2021|2020|2022|2020|2022|2021|2021|2020|611
1630671460000|2021-09-03 12:17:40|||||||||491
1630671540000|2021-09-03 12:19:00|||||||||412
1630671600000|2021-09-03 12:20:00|||||||||218
1630671610000|2021-09-03 12:20:10|2021|2019|2021|2020|2021|2020|2021|2019|3301
1630671640000|2021-09-03 12:20:40|||||||||300
1630671650000|2021-09-03 12:20:50|2022|2021|2022|2021|2022|2021|2022|2021|991
1630671670000|2021-09-03 12:21:10|2023|2022|2024|2022|2024|2023|2023|2022|907
1630671690000|2021-09-03 12:21:30|||||||||751
1630671700000|2021-09-03 12:21:40|||||||||208
1630671720000|2021-09-03 12:22:00|||||||||500
1630671780000|2021-09-03 12:23:00|||||||||618
1630671790000|2021-09-03 12:23:10|||||||||196
1630671840000|2021-09-03 12:24:00|2023|2021|2023|2020|2024|2021|2022|2020|796
1630671850000|2021-09-03 12:24:10|2022||2022||2022||2022||0
1630671910000|2021-09-03 12:25:10||2021||2020||2021||2020|0
1630671930000|2021-09-03 12:25:30|||||||||197
1630671950000|2021-09-03 12:25:50||2021||2020||2021||2020|81
1630672150000|2021-09-03 12:29:10|2021|2019|2018|2016|2021|2020|2016|2013|12437
1630672160000|2021-09-03 12:29:20|||||||||102
1630672170000|2021-09-03 12:29:30||2017||2016||2017||2016|719
1630672180000|2021-09-03 12:29:40|||||||||325
1630672200000|2021-09-03 12:30:00|2019|2017|2018|2016|2020|2017|2018|2016|2743
1630672210000|2021-09-03 12:30:10|2019|2017|2019|2017|2019|2017|2018|2016|455
1630672230000|2021-09-03 12:30:30|2018||2018||2019||2018||553
1630672240000|2021-09-03 12:30:40|2019||2018||2019||2018||281
1630672250000|2021-09-03 12:30:50|2019|2016|2018|2016|2019|2017|2018|2016|579
1630672260000|2021-09-03 12:31:00||2017||2016||2017||2016|57
1630672280000|2021-09-03 12:31:20|2017|2015|2015|2013|2018|2015|2015|2013|679
1630672290000|2021-09-03 12:31:30|||||||||48
1630672300000|2021-09-03 12:31:40|||||||||47
1630672310000|2021-09-03 12:31:50||2014||2013||2014||2013|198
1630672340000|2021-09-03 12:32:20|||||||||272
1630672400000|2021-09-03 12:33:20|2014|2012|2013|2011|2014|2012|2012|2011|837
1630672410000|2021-09-03 12:33:30|2012|2010|2012|2010|2012|2011|2012|2010|727
1630672430000|2021-09-03 12:33:50||2009||2009||2009||2009|205
1630672480000|2021-09-03 12:34:40|2011|2008|2008|2005|2011|2009|2008|2005|2616
1630672490000|2021-09-03 12:34:50|2007||2007||2007||2007||99
1630672500000|2021-09-03 12:35:00|||||||||225
1630672510000|2021-09-03 12:35:10|||||||||87
1630672550000|2021-09-03 12:35:50|2008|2006|2009|2007|2009|2008|2008|2006|2394
1630672590000|2021-09-03 12:36:30|2010|2008|2012|2010|2012|2010|2009|2008|2257
1630672600000|2021-09-03 12:36:40|2011|2009|2011|2009|2012|2010|2009|2008|3388
1630672610000|2021-09-03 12:36:50|2012||2012||2012||2012||128
1630672620000|2021-09-03 12:37:00|2011||2012||2012||2011||0
1630672630000|2021-09-03 12:37:10|2011||2011||2011||2011||0
1630672680000|2021-09-03 12:38:00|||||||||1568
1630672690000|2021-09-03 12:38:10||2010||2010||2010||2010|1
1630672700000|2021-09-03 12:38:20|2010|2009|2011|2009|2011|2009|2010|2009|1107
1630672720000|2021-09-03 12:38:40|||||||||73
1630672810000|2021-09-03 12:40:10|2010||2010||2010||2010||0
1630672830000|2021-09-03 12:40:30|||||||||27
1630672840000|2021-09-03 12:40:40|2011|2010|2012|2010|2012|2010|2011|2010|1611
1630672880000|2021-09-03 12:41:20|||||||||1000
1630672910000|2021-09-03 12:41:50|||||||||750
1630672940000|2021-09-03 12:42:20|2011|2009|2012|2011|2012|2011|2011|2009|1858
1630672950000|2021-09-03 12:42:30|2011|2010|2011|2010|2012|2010|2011|2010|1397
1630672960000|2021-09-03 12:42:40|||||||||41
1630672970000|2021-09-03 12:42:50|2010|2009|2011|2009|2011|2010|2010|2008|1204
1630673020000|2021-09-03 12:43:40||2010||2010||2010||2010|60
1630673030000|2021-09-03 12:43:50|||||||||25
1630673060000|2021-09-03 12:44:20|||||||||1267
1630673070000|2021-09-03 12:44:30|||||||||165
1630673090000|2021-09-03 12:44:50|2010|2009|2009|2006|2010|2009|2009|2006|527
1630673140000|2021-09-03 12:45:40|||||||||395
1630673170000|2021-09-03 12:46:10|||||||||148
1630673210000|2021-09-03 12:46:50|||||||||81
1630673230000|2021-09-03 12:47:10||2007||2006||2007||2006|791
1630673240000|2021-09-03 12:47:20|2010|2007|2010|2007|2010|2008|2010|2007|1263
1630673250000|2021-09-03 12:47:30|2009||2009||2009||2009||0
1630673260000|2021-09-03 12:47:40|||||||||9
1630673280000|2021-09-03 12:48:00|||||||||19
1630673290000|2021-09-03 12:48:10|2010|2008|2010|2008|2010|2008|2010|2008|294
1630673310000|2021-09-03 12:48:30|||||||||171
1630673350000|2021-09-03 12:49:10|||||||||5
1630673360000|2021-09-03 12:49:20|2009||2010||2010||2009||184
1630673440000|2021-09-03 12:50:40|||||||||199
1630673460000|2021-09-03 12:51:00||2009||2009||2009||2008|730
1630673480000|2021-09-03 12:51:20|2011|2010|2012|2011|2013|2011|2011|2010|1690
1630673490000|2021-09-03 12:51:30|2013||2012||2013||2012||188
1630673500000|2021-09-03 12:51:40|||||||||79
1630673520000|2021-09-03 12:52:00|||||||||70
1630673590000|2021-09-03 12:53:10|2013|2012|2013|2012|2014|2012|2012|2012|315
1630673630000|2021-09-03 12:53:50||2011||2011||2011||2011|719
1630673660000|2021-09-03 12:54:20|||||||||25
1630673700000|2021-09-03 12:55:00||2012||2011||2012||2011|12
1630673730000|2021-09-03 12:55:30||2012||2012||2012||2012|100
1630673740000|2021-09-03 12:55:40|2012|2011|2013|2011|2013|2011|2012|2011|1556
1630673760000|2021-09-03 12:56:00|||||||||451
1630673870000|2021-09-03 12:57:50|||||||||61125
1630673880000|2021-09-03 12:58:00|2012||2013||2013||2012||178
1630673910000|2021-09-03 12:58:30|||||||||420
1630673970000|2021-09-03 12:59:30|2012|2010|2011|2009|2012|2010|2010|2008|1563
1630674010000|2021-09-03 13:00:10|2012|2010|2013|2011|2013|2011|2011|2010|792
1630674060000|2021-09-03 13:01:00|2012|2010|2011|2010|2012|2010|2011|2010|31
1630674100000|2021-09-03 13:01:40||2009||2009||2009||2009|585
1630674170000|2021-09-03 13:02:50|2010|2008|2011|2010|2012|2010|2010|2008|2618
1630674190000|2021-09-03 13:03:10|2012||2011||2012||2011||713
1630674200000|2021-09-03 13:03:20|||||||||148
1630674220000|2021-09-03 13:03:40|2012|2011|2013|2011|2013|2011|2012|2011|101
1630674310000|2021-09-03 13:05:10|2012||2012||2013||2012||32
1630674330000|2021-09-03 13:05:30|||||||||2
1630674340000|2021-09-03 13:05:40|||||||||29
1630674360000|2021-09-03 13:06:00|2013||2013||2013||2013||334
1630674480000|2021-09-03 13:08:00|||||||||2
1630674520000|2021-09-03 13:08:40|||||||||766
1630674550000|2021-09-03 13:09:10|||||||||315
1630674560000|2021-09-03 13:09:20|2014|2012|2016|2015|2016|2015|2014|2011|3998
1630674570000|2021-09-03 13:09:30|||||||||187
1630674610000|2021-09-03 13:10:10|||||||||299
1630674630000|2021-09-03 13:10:30|||||||||25
1630674670000|2021-09-03 13:11:10|||||||||25
1630674680000|2021-09-03 13:11:20|2017|2016|2017|2016|2017|2016|2017|2016|308
1630674690000|2021-09-03 13:11:30|||||||||55
1630674740000|2021-09-03 13:12:20|2016|2015|2015|2014|2017|2016|2015|2013|6417
1630674810000|2021-09-03 13:13:30|2014|2013|2014|2013|2015|2013|2014|2013|285
1630674830000|2021-09-03 13:13:50|2015|2014|2016|2015|2016|2015|2015|2014|1300
1630674840000|2021-09-03 13:14:00|||||||||14
1630674860000|2021-09-03 13:14:20|2017||2017||2017||2017||438
1630674930000|2021-09-03 13:15:30|2018|2016|2020|2018|2020|2018|2018|2016|1884
1630674950000|2021-09-03 13:15:50|||||||||1651
1630674980000|2021-09-03 13:16:20|2019|2017|2019|2017|2019|2018|2018|2017|2173
1630675040000|2021-09-03 13:17:20|2018|2016|2018|2016|2018|2017|2017|2015|1550
1630675080000|2021-09-03 13:18:00|||||||||10
1630675090000|2021-09-03 13:18:10|2017|2015|2017|2015|2017|2016|2016|2014|834
1630675110000|2021-09-03 13:18:30|2016|2014|2016|2014|2016|2014|2016|2014|158
1630675150000|2021-09-03 13:19:10|2015|2013|2015|2013|2015|2013|2014|2013|4053
1630675160000|2021-09-03 13:19:20|2014||2014||2014||2014||374
1630675170000|2021-09-03 13:19:30||2012||2012||2012||2012|423
1630675220000|2021-09-03 13:20:20|2013|2011|2010|2008|2014|2012|2010|2008|3890
1630675230000|2021-09-03 13:20:30|2009|2007|2006|2004|2009|2008|2005|2003|2977
1630675240000|2021-09-03 13:20:40|2007|2005|2008|2006|2008|2006|2007|2005|1672
1630675250000|2021-09-03 13:20:50|||||||||138
1630675260000|2021-09-03 13:21:00|||||||||1630
1630675270000|2021-09-03 13:21:10|2007|2007|2008|2007|2008|2007|2007|2007|1298
1630675280000|2021-09-03 13:21:20||2006||2007||2007||2006|1084
1630675290000|2021-09-03 13:21:30||2006||2007||2007||2006|1865
1630675300000|2021-09-03 13:21:40||2006||2006||2006||2006|265
1630675320000|2021-09-03 13:22:00|2007|2004|2007|2005|2007|2006|2006|2004|1670
1630675330000|2021-09-03 13:22:10|||||||||77
1630675340000|2021-09-03 13:22:20|2006|2004|2006|2004|2007|2005|2006|2004|253
1630675350000|2021-09-03 13:22:30|2005|2003|2003|2001|2005|2004|2003|2001|1488
1630675360000|2021-09-03 13:22:40|||||||||175
1630675370000|2021-09-03 13:22:50|2002|2000|2002|2001|2003|2001|2002|2000|880
1630675380000|2021-09-03 13:23:00|2003|2002|2003|2001|2004|2003|2002|2001|2274
1630675410000|2021-09-03 13:23:30|2002|2000|2002|2000|2003|2001|2002|2000|737
1630675430000|2021-09-03 13:23:50|||||||||49
1630675440000|2021-09-03 13:24:00|||||||||230
1630675470000|2021-09-03 13:24:30|2003|2001|2003|2001|2003|2002|2003|2000|1128
1630675480000|2021-09-03 13:24:40|2002|2000|2003|2000|2003|2001|2002|2000|456
1630675500000|2021-09-03 13:25:00|2002||2002||2002||2002||69
1630675510000|2021-09-03 13:25:10||2001||2000||2001||2000|157
1630675590000|2021-09-03 13:26:30||2001||2000||2001||2000|696
1630675620000|2021-09-03 13:27:00|2001|1999.5|1997.5|1995.5|2001|2000|1997|1994.5|5466
1630675630000|2021-09-03 13:27:10|||||||||297
1630675650000|2021-09-03 13:27:30|1997|1995|1995|1993|1997|1995.5|1994.5|1992.5|1557
1630675660000|2021-09-03 13:27:40|1994.5|1992.5|1994|1992.5|1994.5|1992.5|1994|1992|310
1630675680000|2021-09-03 13:28:00|1994.5|1993|1997.5|1995.5|1997.5|1995.5|1994.5|1993|3725
1630675690000|2021-09-03 13:28:10|1998|1996.5|1998|1996|1998|1996.5|1998|1995.5|373
1630675700000|2021-09-03 13:28:20||1996.5||1996.5||1997||1996.5|227
1630675710000|2021-09-03 13:28:30|1997.5|1997|1997.5|1996.5|1998|1997|1997.5|1996|519
1630675720000|2021-09-03 13:28:40|||||||||61
1630675740000|2021-09-03 13:29:00|1998|1997|1999.5|1997.5|1999.5|1997.5|1998|1997|771
1630675750000|2021-09-03 13:29:10|2000|1998|2000|1999|2000|1999|2000|1998|331
1630675760000|2021-09-03 13:29:20|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999|397
1630675780000|2021-09-03 13:29:40|2000|1999|2001|1999|2001|1999|1999.5|1999|743
1630675800000|2021-09-03 13:30:00|2002|1999.5|2002|2000|2002|2000|2002|1999.5|769
1630675810000|2021-09-03 13:30:10|2003|2001|2003|2001|2003|2002|2003|2001|664
1630675820000|2021-09-03 13:30:20|||||||||68
1630675830000|2021-09-03 13:30:30|||||||||61
1630675850000|2021-09-03 13:30:50|2002|1999.5|1998|1996|2003|2000|1997.5|1995.5|6240
1630675870000|2021-09-03 13:31:10|1998.5|1997|2001|1999|2001|1999|1998.5|1997|3112
1630675890000|2021-09-03 13:31:30|||||||||356
1630675910000|2021-09-03 13:31:50|2002|1999.5|2004|2001|2004|2001|2002|1999.5|1163
1630675940000|2021-09-03 13:32:20|2005|2002|2004|2001|2005|2004|2004|2001|528
1630675990000|2021-09-03 13:33:10|2003||2003||2003||2003||100
1630676000000|2021-09-03 13:33:20|||||||||12
1630676020000|2021-09-03 13:33:40||2002||2001||2002||2001|111
1630676040000|2021-09-03 13:34:00|2002|2000|2002|2000|2002|2000|2002|2000|826
1630676060000|2021-09-03 13:34:20|||||||||49
1630676100000|2021-09-03 13:35:00|2001|1999.5|2001|2000|2002|2001|2001|1999|5746
1630676110000|2021-09-03 13:35:10|2002|2001|2002|2001|2002|2001|2002|1999.5|1233
1630676120000|2021-09-03 13:35:20|2001|2000|2001|1999|2002|2000|2001|1999|2279
1630676130000|2021-09-03 13:35:30|2002|1999.5|2002|2001|2002|2001|2002|1999.5|872
1630676140000|2021-09-03 13:35:40|2003|2002|2005|2003|2006|2004|2003|2001|1034
1630676180000|2021-09-03 13:36:20|||||||||61
1630676190000|2021-09-03 13:36:30|||||||||139
1630676210000|2021-09-03 13:36:50|||||||||249
1630676220000|2021-09-03 13:37:00|||||||||25
1630676230000|2021-09-03 13:37:10|||||||||2500
1630676250000|2021-09-03 13:37:30|||||||||495
1630676270000|2021-09-03 13:37:50|||||||||308
1630676290000|2021-09-03 13:38:10|||||||||125
1630676310000|2021-09-03 13:38:30||2004||2003||2004||2003|76
1630676340000|2021-09-03 13:39:00|2006|2004|2007|2004|2007|2005|2006|2003|1149
1630676440000|2021-09-03 13:40:40|2006|2003|2007|2004|2007|2004|2004|2003|4860
1630676460000|2021-09-03 13:41:00|2008|2005|2008|2005|2009|2007|2005|2003|5498
1630676480000|2021-09-03 13:41:20|||||||||325
1630676490000|2021-09-03 13:41:30|||||||||1
1630676580000|2021-09-03 13:43:00|2009|2006|2009|2007|2009|2007|2009|2006|637
1630676640000|2021-09-03 13:44:00|||||||||225
1630676660000|2021-09-03 13:44:20|||||||||144
1630676680000|2021-09-03 13:44:40|2010|2008|2011|2009|2011|2010|2010|2007|1316
1630676690000|2021-09-03 13:44:50|2012|2010|2014|2012|2015|2012|2012|2010|818
1630676700000|2021-09-03 13:45:00|2013|2011|2013|2011|2013|2011|2013|2011|253
1630676740000|2021-09-03 13:45:40|2012|2010|2011|2009|2013|2010|2011|2009|3071
1630676750000|2021-09-03 13:45:50|2012|2010|2012|2009|2012|2010|2012|2009|148
1630676760000|2021-09-03 13:46:00||2010||2010||2010||2010|116
1630676780000|2021-09-03 13:46:20|||||||||60
1630676790000|2021-09-03 13:46:30|2011|2009|2011|2009|2011|2009|2011|2009|260
1630676800000|2021-09-03 13:46:40|||||||||15
1630676810000|2021-09-03 13:46:50||2010||2010||2010||2010|2
1630676820000|2021-09-03 13:47:00|2012||2012||2012||2012||164
1630676840000|2021-09-03 13:47:20|2011|2009|2012|2010|2012|2010|2011|2009|1626
1630676870000|2021-09-03 13:47:50|2011||2012||2012||2011||0
1630676910000|2021-09-03 13:48:30|||||||||132
1630676930000|2021-09-03 13:48:50|2011|2009|2011|2009|2011|2010|2010|2009|1091
1630676950000|2021-09-03 13:49:10|||||||||50
1630676980000|2021-09-03 13:49:40||2010||2009||2010||2009|877
1630677060000|2021-09-03 13:51:00|||||||||522
1630677100000|2021-09-03 13:51:40|2012|2010|2012|2010|2012|2010|2012|2009|648
1630677130000|2021-09-03 13:52:10||2011||2010||2011||2010|78
1630677180000|2021-09-03 13:53:00||2011||2010||2011||2010|67
1630677190000|2021-09-03 13:53:10|||||||||1
1630677200000|2021-09-03 13:53:20||2011||2011||2011||2010|510
1630677210000|2021-09-03 13:53:30|||||||||186
1630677260000|2021-09-03 13:54:20|2011|2010|2012|2011|2012|2011|2011|2010|1416
1630677300000|2021-09-03 13:55:00|||||||||183
1630677320000|2021-09-03 13:55:20|||||||||201
1630677330000|2021-09-03 13:55:30|||||||||38
1630677340000|2021-09-03 13:55:40|2011|2010|2011|2009|2012|2011|2011|2009|2409
1630677350000|2021-09-03 13:55:50||2010||2009||2010||2009|0
1630677370000|2021-09-03 13:56:10|||||||||225
1630677380000|2021-09-03 13:56:20|2012|2010|2013|2012|2014|2012|2012|2009|2753
1630677410000|2021-09-03 13:56:50|2014|2013|2014|2013|2014|2013|2014|2012|395
1630677420000|2021-09-03 13:57:00|2016|2014|2016|2015|2016|2015|2015|2013|644
1630677450000|2021-09-03 13:57:30|||||||||152
1630677460000|2021-09-03 13:57:40|||||||||514
1630677470000|2021-09-03 13:57:50|2017|2018|2017|2016|2020|2018|2017|2015|15082
1630677480000|2021-09-03 13:58:00|2018|2018|2022|2020|2022|2021|2018|2018|25242
1630677490000|2021-09-03 13:58:10|2021|2019|2026|2024|2026|2024|2021|2019|3654
1630677500000|2021-09-03 13:58:20||2025||2025||2025||2025|105
1630677510000|2021-09-03 13:58:30|2027||2027||2027||2027||0
1630677520000|2021-09-03 13:58:40|2026|2026|2028|2026|2028|2026|2026|2025|750
1630677530000|2021-09-03 13:58:50|2029|2027|2031|2029|2031|2029|2029|2027|498
1630677540000|2021-09-03 13:59:00||2030||2028||2030||2028|1355
1630677550000|2021-09-03 13:59:10|2030|2029|2029|2027|2030|2029|2029|2027|1546
1630677560000|2021-09-03 13:59:20|||||||||40
1630677570000|2021-09-03 13:59:30|2028|2026|2027|2025|2028|2026|2027|2025|567
1630677590000|2021-09-03 13:59:50|2026|2024|2027|2025|2027|2025|2026|2024|29
1630677600000|2021-09-03 14:00:00|2026|2024|2025|2023|2026|2025|2025|2023|440
1630677610000|2021-09-03 14:00:10|2024|2022|2023|2020|2024|2022|2023|2020|138
1630677620000|2021-09-03 14:00:20||2021||2020||2021||2020|0
1630677640000|2021-09-03 14:00:40|2022|2019|2021|2019|2022|2019|2021|2019|82
1630677690000|2021-09-03 14:01:30|2020|2018|2020|2018|2021|2018|2020|2018|338
1630677700000|2021-09-03 14:01:40|2019|2017|2020|2017|2020|2017|2019|2016|863
1630677710000|2021-09-03 14:01:50||2018||2018||2018||2017|0
1630677750000|2021-09-03 14:02:30|||||||||8
1630677790000|2021-09-03 14:03:10|2021|2019|2022|2019|2022|2020|2021|2018|3230
1630677800000|2021-09-03 14:03:20|2021|2018|2021|2019|2021|2019|2021|2018|0
1630677820000|2021-09-03 14:03:40|2022|2020|2023|2020|2024|2021|2022|2020|601
1630677840000|2021-09-03 14:04:00|2022||2022||2022||2022||0
1630677850000|2021-09-03 14:04:10||2021||2021||2021||2021|41
1630677860000|2021-09-03 14:04:20|||||||||1
1630677870000|2021-09-03 14:04:30||2020||2020||2020||2020|251
1630677890000|2021-09-03 14:04:50|2021|2019|2021|2018|2021|2019|2021|2018|299
1630677900000|2021-09-03 14:05:00|2020|2017|2020|2017|2020|2019|2018|2016|1869
1630677910000|2021-09-03 14:05:10||2018||2018||2018||2018|0
1630677940000|2021-09-03 14:05:40|2019||2020||2020||2019||163
1630677950000|2021-09-03 14:05:50|2019|2017|2018|2016|2019|2017|2018|2016|1286
1630677960000|2021-09-03 14:06:00|2019|2017|2020|2017|2020|2018|2019|2017|441
1630678000000|2021-09-03 14:06:40||2018||2018||2018||2018|29
1630678040000|2021-09-03 14:07:20|2021|2019|2021|2020|2021|2020|2021|2019|1536
1630678100000|2021-09-03 14:08:20||2019||2019||2019||2019|436
1630678110000|2021-09-03 14:08:30|2020|2018|2020|2018|2020|2019|2020|2018|581
1630678140000|2021-09-03 14:09:00|2019|2017|2018|2016|2020|2017|2018|2016|1097
1630678150000|2021-09-03 14:09:10|||||||||1140
1630678160000|2021-09-03 14:09:20|||||||||10
1630678180000|2021-09-03 14:09:40||2015||2015||2015||2015|582
1630678210000|2021-09-03 14:10:10|2017|2016|2018|2016|2018|2017|2017|2016|597
1630678220000|2021-09-03 14:10:20|2017|2015|2017|2015|2017|2015|2017|2015|795
1630678260000|2021-09-03 14:11:00||2016||2016||2016||2016|153
1630678270000|2021-09-03 14:11:10|||||||||261
1630678280000|2021-09-03 14:11:20||2015||2015||2015||2014|262
1630678320000|2021-09-03 14:12:00|2018|2016|2018|2016|2018|2016|2017|2016|748
1630678340000|2021-09-03 14:12:20|2017|2015|2017|2015|2017|2015|2017|2015|154
1630678350000|2021-09-03 14:12:30||2016||2015||2016||2015|156
1630678360000|2021-09-03 14:12:40|2016||2017||2017||2016||175
1630678370000|2021-09-03 14:12:50|||||||||219
1630678400000|2021-09-03 14:13:20|||||||||306
1630678410000|2021-09-03 14:13:30||2016||2016||2016||2016|58
1630678420000|2021-09-03 14:13:40|||||||||72
1630678430000|2021-09-03 14:13:50||2015||2015||2015||2015|8
1630678460000|2021-09-03 14:14:20|||||||||142
1630678480000|2021-09-03 14:14:40|||||||||86
1630678510000|2021-09-03 14:15:10||2016||2016||2016||2016|294
1630678520000|2021-09-03 14:15:20|||||||||339
1630678540000|2021-09-03 14:15:40||2015||2016||2016||2015|327
1630678550000|2021-09-03 14:15:50|||||||||1
1630678560000|2021-09-03 14:16:00|||||||||433
1630678570000|2021-09-03 14:16:10|2016|2015|2016|2014|2016|2016|2016|2014|869
1630678580000|2021-09-03 14:16:20||2015||2015||2015||2015|312
1630678590000|2021-09-03 14:16:30|2017|2016|2017|2016|2017|2016|2017|2016|608
1630678600000|2021-09-03 14:16:40||2015||2015||2015||2015|133
1630678620000|2021-09-03 14:17:00|||||||||367
1630678630000|2021-09-03 14:17:10|||||||||123
1630678640000|2021-09-03 14:17:20|||||||||316
1630678680000|2021-09-03 14:18:00|||||||||463
1630678690000|2021-09-03 14:18:10|||||||||2
1630678700000|2021-09-03 14:18:20||2016||2015||2016||2015|20
1630678710000|2021-09-03 14:18:30||2016||2016||2016||2016|0
1630678720000|2021-09-03 14:18:40||2015||2015||2015||2015|526
1630678750000|2021-09-03 14:19:10|||||||||4
1630678760000|2021-09-03 14:19:20|||||||||52
1630678780000|2021-09-03 14:19:40|||||||||78
1630678790000|2021-09-03 14:19:50|2016|2014|2016|2015|2016|2015|2016|2014|644
1630678800000|2021-09-03 14:20:00|||||||||367
1630678810000|2021-09-03 14:20:10||2014||2015||2015||2014|150
1630678820000|2021-09-03 14:20:20||2014||2014||2014||2014|425
1630678830000|2021-09-03 14:20:30|||||||||342
1630678840000|2021-09-03 14:20:40|2015|2015|2016|2014|2016|2015|2015|2014|283
1630678850000|2021-09-03 14:20:50|||||||||39
1630678880000|2021-09-03 14:21:20|||||||||6
1630678890000|2021-09-03 14:21:30|2017|2015|2017|2016|2017|2016|2017|2015|1169
1630678900000|2021-09-03 14:21:40||2015||2015||2015||2015|139
1630678930000|2021-09-03 14:22:10|2016|2014|2016|2014|2016|2014|2016|2014|445
1630678940000|2021-09-03 14:22:20|2017|2015|2017|2015|2017|2015|2017|2015|144
1630678960000|2021-09-03 14:22:40|2018|2016|2019|2018|2020|2018|2018|2015|2080
1630678970000|2021-09-03 14:22:50|2018|2017|2018|2017|2018|2017|2018|2016|400
1630678980000|2021-09-03 14:23:00|2017|2016|2017|2016|2017|2016|2017|2016|1070
1630678990000|2021-09-03 14:23:10|||||||||205
1630679000000|2021-09-03 14:23:20|||||||||132
1630679010000|2021-09-03 14:23:30|||||||||305
1630679020000|2021-09-03 14:23:40|2018|2017|2018|2017|2018|2017|2018|2016|952
1630679030000|2021-09-03 14:23:50|2019|2018|2020|2018|2020|2019|2018|2017|583
1630679040000|2021-09-03 14:24:00|||||||||24
1630679060000|2021-09-03 14:24:20||2019||2018||2019||2018|895
1630679150000|2021-09-03 14:25:50|||||||||25
1630679160000|2021-09-03 14:26:00|2019|2017|2019|2017|2019|2017|2019|2017|1685
1630679190000|2021-09-03 14:26:30|||||||||592
1630679210000|2021-09-03 14:26:50|||||||||55
1630679220000|2021-09-03 14:27:00|||||||||1
1630679230000|2021-09-03 14:27:10|2020|2018|2020|2018|2020|2019|2019|2018|710
1630679260000|2021-09-03 14:27:40|||||||||245
1630679270000|2021-09-03 14:27:50|||||||||59
1630679290000|2021-09-03 14:28:10|2019|2017|2019|2016|2019|2018|2018|2016|1331
1630679300000|2021-09-03 14:28:20|||||||||20
1630679310000|2021-09-03 14:28:30||2017||2017||2017||2017|0
1630679320000|2021-09-03 14:28:40|2018|2016|2018|2016|2018|2016|2018|2016|301
1630679330000|2021-09-03 14:28:50|||||||||20
1630679350000|2021-09-03 14:29:10|2017|2015|2017|2015|2017|2015|2017|2015|323
1630679360000|2021-09-03 14:29:20|||||||||6
1630679370000|2021-09-03 14:29:30|2016|2014|2017|2015|2017|2015|2016|2014|403
1630679400000|2021-09-03 14:30:00|2018|2016|2017|2015|2018|2017|2017|2015|1268
1630679410000|2021-09-03 14:30:10||2016||2016||2016||2016|366
1630679420000|2021-09-03 14:30:20||2015||2015||2015||2015|107
1630679430000|2021-09-03 14:30:30|||||||||325
1630679470000|2021-09-03 14:31:10|2016|2014|2017|2016|2018|2016|2016|2014|1812
1630679480000|2021-09-03 14:31:20|||||||||219
1630679490000|2021-09-03 14:31:30|||||||||66
1630679500000|2021-09-03 14:31:40|||||||||61
1630679510000|2021-09-03 14:31:50|2018|2017|2018|2017|2018|2017|2018|2017|417
1630679520000|2021-09-03 14:32:00||2016||2016||2016||2016|161
1630679550000|2021-09-03 14:32:30|2017|2015|2017|2015|2017|2016|2017|2015|634
1630679570000|2021-09-03 14:32:50|2016|2014|2015|2014|2016|2014|2015|2014|1434
1630679580000|2021-09-03 14:33:00||2013||2013||2013||2013|125
1630679600000|2021-09-03 14:33:20|2014|2012|2014|2012|2014|2012|2014|2012|531
1630679610000|2021-09-03 14:33:30|2015|2013|2015|2013|2016|2015|2015|2013|1859
1630679620000|2021-09-03 14:33:40||2014||2014||2014||2014|0
1630679630000|2021-09-03 14:33:50||2013||2013||2014||2013|355
1630679650000|2021-09-03 14:34:10|2014||2014||2014||2014||88
1630679660000|2021-09-03 14:34:20||2012||2012||2012||2012|424
1630679680000|2021-09-03 14:34:40|2015|2013|2015|2013|2015|2013|2015|2013|584
1630679690000|2021-09-03 14:34:50||2012||2012||2013||2012|456
1630679710000|2021-09-03 14:35:10||2013||2013||2013||2013|0
1630679730000|2021-09-03 14:35:30|2014|2012|2015|2014|2015|2014|2014|2012|983
1630679740000|2021-09-03 14:35:40|2016||2016||2016||2016||520
1630679750000|2021-09-03 14:35:50|2017|2015|2017|2016|2017|2016|2017|2015|560
1630679780000|2021-09-03 14:36:20|2016|2015|2016|2015|2016|2016|2016|2015|286
1630679790000|2021-09-03 14:36:30||2014||2013||2014||2013|712
1630679800000|2021-09-03 14:36:40|2015|2012|2015|2012|2015|2012|2015|2012|0
1630679820000|2021-09-03 14:37:00|2016|2013|2016|2014|2016|2014|2016|2013|716
1630679840000|2021-09-03 14:37:20|||||||||12
1630679850000|2021-09-03 14:37:30|2017|2015|2017|2015|2017|2015|2017|2015|90
1630679860000|2021-09-03 14:37:40||2016||2015||2016||2015|113
1630679920000|2021-09-03 14:38:40|2016|2014|2016|2014|2016|2014|2016|2014|522
1630679960000|2021-09-03 14:39:20|2015|2013|2014|2012|2015|2013|2014|2012|1744
1630679990000|2021-09-03 14:39:50|2013|2011|2013|2011|2013|2011|2013|2011|178
1630680000000|2021-09-03 14:40:00|2014|2012|2014|2012|2014|2012|2014|2012|276
1630680010000|2021-09-03 14:40:10||2011||2012||2012||2011|623
1630680020000|2021-09-03 14:40:20||2011||2011||2011||2011|221
1630680030000|2021-09-03 14:40:30||2012||2012||2012||2012|0
1630680040000|2021-09-03 14:40:40|||||||||523
1630680060000|2021-09-03 14:41:00|||||||||296
1630680070000|2021-09-03 14:41:10|||||||||255
1630680090000|2021-09-03 14:41:30|||||||||289
1630680100000|2021-09-03 14:41:40|||||||||120
1630680120000|2021-09-03 14:42:00|2013|2011|2014|2011|2014|2012|2013|2011|1211
1630680130000|2021-09-03 14:42:10||2012||2012||2012||2012|0
1630680160000|2021-09-03 14:42:40|||||||||102
1630680170000|2021-09-03 14:42:50|||||||||84
1630680180000|2021-09-03 14:43:00|2013|2011|2014|2011|2014|2011|2013|2011|398
1630680190000|2021-09-03 14:43:10||2012||2012||2012||2012|0
1630680220000|2021-09-03 14:43:40|||||||||231
1630680230000|2021-09-03 14:43:50|||||||||86
1630680240000|2021-09-03 14:44:00|2013|2011|2013|2011|2013|2011|2013|2011|767
1630680250000|2021-09-03 14:44:10|2014|2012|2013|2012|2014|2012|2013|2012|284
1630680270000|2021-09-03 14:44:30|||||||||124
1630680280000|2021-09-03 14:44:40|||||||||448
1630680300000|2021-09-03 14:45:00|2012|2011|2013|2011|2013|2012|2012|2011|1354
1630680310000|2021-09-03 14:45:10|||||||||145
1630680320000|2021-09-03 14:45:20|2014|2012|2014|2012|2014|2013|2014|2012|2075
1630680360000|2021-09-03 14:46:00|||||||||134
1630680370000|2021-09-03 14:46:10|||||||||47
1630680420000|2021-09-03 14:47:00|2015|2013|2013|2011|2015|2013|2013|2011|4598
1630680460000|2021-09-03 14:47:40|2012|2010|2012|2010|2013|2011|2012|2010|3743
1630680470000|2021-09-03 14:47:50|||||||||247
1630680490000|2021-09-03 14:48:10|||||||||107
1630680500000|2021-09-03 14:48:20|2011|2009|2011|2010|2012|2010|2011|2009|1025
1630680510000|2021-09-03 14:48:30|2012|2011|2013|2011|2013|2012|2011|2010|1466
1630680550000|2021-09-03 14:49:10|2012|2010|2012|2010|2012|2010|2012|2010|510
1630680560000|2021-09-03 14:49:20|||||||||213
1630680600000|2021-09-03 14:50:00|||||||||210
1630680610000|2021-09-03 14:50:10||2011||2010||2011||2010|1061
1630680620000|2021-09-03 14:50:20||2011||2011||2011||2011|447
1630680630000|2021-09-03 14:50:30|||||||||3
1630680640000|2021-09-03 14:50:40||2010||2010||2010||2010|1279
1630680650000|2021-09-03 14:50:50||2011||2011||2011||2010|712
1630680660000|2021-09-03 14:51:00|2013||2013||2013||2013||310
1630680720000|2021-09-03 14:52:00|||||||||25
1630680730000|2021-09-03 14:52:10|||||||||159
1630680760000|2021-09-03 14:52:40|2012|2010|2012|2010|2013|2010|2012|2010|2406
1630680780000|2021-09-03 14:53:00|||||||||125
1630680820000|2021-09-03 14:53:40|2011|2011|2011|2010|2011|2011|2011|2010|6671
1630680830000|2021-09-03 14:53:50|2012|2011|2011|2010|2012|2011|2011|2010|3481
1630680840000|2021-09-03 14:54:00|2010|2009|2011|2010|2011|2010|2010|2009|6407
1630680850000|2021-09-03 14:54:10||2009||2010||2010||2009|768
1630680860000|2021-09-03 14:54:20|2010|2009|2011|2010|2011|2010|2010|2009|1311
1630680890000|2021-09-03 14:54:50|2012|2011|2012|2011|2012|2011|2011|2011|1577
1630680900000|2021-09-03 14:55:00|||||||||550
1630680910000|2021-09-03 14:55:10|2013||2013||2013||2012||2606
1630680960000|2021-09-03 14:56:00|2012||2013||2013||2012||193
1630680980000|2021-09-03 14:56:20|2014|2012|2014|2013|2014|2013|2013|2012|1211
1630681000000|2021-09-03 14:56:40|2013|2012|2014|2012|2014|2012|2013|2012|594
1630681060000|2021-09-03 14:57:40|2013|2011|2013|2011|2013|2011|2012|2011|574
1630681080000|2021-09-03 14:58:00|||||||||125
1630681100000|2021-09-03 14:58:20|||||||||488
1630681110000|2021-09-03 14:58:30||2012||2011||2012||2011|66
1630681140000|2021-09-03 14:59:00|2012|2010|2012|2010|2012|2010|2011|2010|2123
1630681150000|2021-09-03 14:59:10|2011||2011||2012||2011||833
1630681160000|2021-09-03 14:59:20|2010|2009|2011|2009|2011|2009|2010|2009|2466
1630681190000|2021-09-03 14:59:50||2010||2010||2010||2010|0
1630681200000|2021-09-03 15:00:00|2010|2009|2011|2009|2011|2010|2010|2009|2854
1630681210000|2021-09-03 15:00:10|2012|2010|2012|2011|2012|2011|2012|2010|2205
1630681220000|2021-09-03 15:00:20|2013|2012|2013|2012|2013|2012|2012|2012|445
1630681230000|2021-09-03 15:00:30||2011||2011||2011||2011|259
1630681240000|2021-09-03 15:00:40|2012||2012||2012||2012||1
1630681250000|2021-09-03 15:00:50|2013|2010|2012|2011|2013|2011|2011|2010|3062
1630681260000|2021-09-03 15:01:00|2013||2012||2013||2012||894
1630681270000|2021-09-03 15:01:10|||||||||125
1630681280000|2021-09-03 15:01:20|2013||2013||2013||2013||435
1630681310000|2021-09-03 15:01:50||2012||2011||2012||2011|105
1630681320000|2021-09-03 15:02:00|2012|2012|2012|2011|2012|2012|2012|2011|586
1630681340000|2021-09-03 15:02:20|||||||||37
1630681350000|2021-09-03 15:02:30|2011|2010|2011|2010|2012|2011|2011|2009|4028
1630681360000|2021-09-03 15:02:40|||||||||501
1630681370000|2021-09-03 15:02:50|2012|2011|2012|2011|2012|2011|2011|2010|2061
1630681380000|2021-09-03 15:03:00|2013|2012|2013|2012|2013|2012|2013|2011|1439
1630681410000|2021-09-03 15:03:30|2012|2011|2013|2011|2013|2012|2012|2011|419
1630681440000|2021-09-03 15:04:00|2012|2010|2011|2010|2012|2010|2011|2009|5000
1630681450000|2021-09-03 15:04:10|||||||||86
1630681470000|2021-09-03 15:04:30|||||||||124
1630681480000|2021-09-03 15:04:40|||||||||29
1630681490000|2021-09-03 15:04:50|||||||||401
1630681500000|2021-09-03 15:05:00|2012|2011|2012|2011|2012|2011|2012|2011|1647
1630681550000|2021-09-03 15:05:50|||||||||16
1630681560000|2021-09-03 15:06:00|2011|2010|2012|2010|2012|2010|2011|2010|2316
1630681580000|2021-09-03 15:06:20|2013|2011|2012|2011|2013|2012|2012|2010|5367
1630681600000|2021-09-03 15:06:40||2010||2010||2010||2010|1336
1630681610000|2021-09-03 15:06:50||2011||2011||2011||2011|0
1630681620000|2021-09-03 15:07:00|2011|2010|2011|2010|2012|2011|2011|2010|3038
1630681630000|2021-09-03 15:07:10|2012|2011|2012|2011|2012|2011|2012|2011|1148
1630681660000|2021-09-03 15:07:40|||||||||11
1630681680000|2021-09-03 15:08:00|||||||||1093
1630681730000|2021-09-03 15:08:50|||||||||4
1630681750000|2021-09-03 15:09:10|2013|2012|2012|2011|2013|2012|2012|2010|4659
1630681780000|2021-09-03 15:09:40|||||||||125
1630681790000|2021-09-03 15:09:50||2010||2010||2010||2010|974
1630681800000|2021-09-03 15:10:00|||||||||432
1630681810000|2021-09-03 15:10:10|2011|2011|2011|2010|2011|2011|2011|2010|255
1630681860000|2021-09-03 15:11:00|||||||||605
1630681880000|2021-09-03 15:11:20|2012|2011|2011|2010|2012|2011|2011|2010|2113
1630681890000|2021-09-03 15:11:30|||||||||333
1630681910000|2021-09-03 15:11:50|||||||||429
1630681920000|2021-09-03 15:12:00|||||||||302
1630681980000|2021-09-03 15:13:00|||||||||175
1630681990000|2021-09-03 15:13:10|2010|2009|2011|2010|2011|2010|2010|2009|19238
1630682000000|2021-09-03 15:13:20|2010|2009|2008|2006|2010|2010|2007|2005|6593
1630682020000|2021-09-03 15:13:40|2007|2005|2006|2005|2007|2006|2006|2005|659
1630682030000|2021-09-03 15:13:50|2007||2007||2007||2007||698
1630682040000|2021-09-03 15:14:00|||||||||551
1630682060000|2021-09-03 15:14:20|||||||||25
1630682070000|2021-09-03 15:14:30|2006|2004|2006|2004|2006|2004|2006|2004|765
1630682100000|2021-09-03 15:15:00|2007|2004|2006|2003|2007|2004|2005|2002|106
1630682110000|2021-09-03 15:15:10|2005|2002|2005|2003|2006|2003|2005|2002|0
1630682120000|2021-09-03 15:15:20|2004|2002|2005|2003|2005|2003|2004|2002|34
1630682130000|2021-09-03 15:15:30|2004|2002|2003|2001|2004|2002|2003|2001|0
1630682140000|2021-09-03 15:15:40|2004|2002|2006|2002|2008|2005|2004|2001|41
1630682150000|2021-09-03 15:15:50|2007|2003|2007|2004|2007|2004|2007|2003|0
1630682160000|2021-09-03 15:16:00|2006|2003|2006|2004|2006|2004|2006|2003|0
1630682170000|2021-09-03 15:16:10|2007|2005|2006|2004|2007|2005|2006|2004|0
1630682180000|2021-09-03 15:16:20|2007|2005|2007|2005|2007|2005|2006|2004|0
1630682190000|2021-09-03 15:16:30|2006|2004|2006|2004|2006|2004|2006|2004|0
1630682200000|2021-09-03 15:16:40|2007|2005|2005|2003|2007|2005|2005|2003|125
1630682210000|2021-09-03 15:16:50|2006|2004|2006|2004|2006|2004|2005|2003|0
1630682220000|2021-09-03 15:17:00|2005|2003|2007|2005|2007|2005|2005|2003|79
1630682230000|2021-09-03 15:17:10|2006|2004|2007|2005|2008|2005|2006|2004|8
1630682240000|2021-09-03 15:17:20|2006|2004|2006|2004|2007|2005|2006|2004|0
1630682250000|2021-09-03 15:17:30|2007|2005|2007|2005|2007|2005|2006|2004|0
1630682270000|2021-09-03 15:17:50|2006|2004|2007|2004|2008|2005|2006|2004|0
1630682280000|2021-09-03 15:18:00|2008|2005|2008|2005|2008|2005|2007|2004|0
1630682290000|2021-09-03 15:18:10|2007|2004|2007|2004|2007|2004|2007|2004|0
1630682300000|2021-09-03 15:18:20|2008|2005|2008|2005|2008|2005|2008|2005|0
1630682310000|2021-09-03 15:18:30|2007|2004|2008|2005|2009|2006|2007|2004|3
1630682320000|2021-09-03 15:18:40|2010|2007|2011|2008|2012|2009|2010|2007|91
1630682330000|2021-09-03 15:18:50|2012|2009|2011|2009|2013|2010|2011|2009|0
1630682340000|2021-09-03 15:19:00|2012|2010|2012|2010|2012|2010|2012|2010|0
1630682350000|2021-09-03 15:19:10|2011|2009|2011|2009|2011|2009|2011|2009|0
1630682360000|2021-09-03 15:19:20|2012|2008|2011|2008|2012|2009|2011|2008|38
1630682370000|2021-09-03 15:19:30|2012|2009|2011|2008|2012|2009|2011|2008|0
1630682380000|2021-09-03 15:19:40|2012|2009|2012|2009|2012|2009|2012|2009|0
1630682390000|2021-09-03 15:19:50|2011|2008|2011|2008|2011|2009|2010|2008|0
1630682400000|2021-09-03 15:20:00|2010|2009|2010|2008|2010|2009|2010|2008|0
1630682410000|2021-09-03 15:20:10|2012|2009|2012|2009|2012|2009|2011|2008|0
1630682420000|2021-09-03 15:20:20|2011|2008|2011|2008|2012|2009|2011|2008|0
1630682430000|2021-09-03 15:20:30|2012|2009|2011|2008|2012|2009|2011|2008|0
1630682440000|2021-09-03 15:20:40|2012|2009|2010|2008|2012|2009|2010|2008|0
1630682450000|2021-09-03 15:20:50|2011|2009|2012|2009|2012|2010|2010|2008|0
1630682460000|2021-09-03 15:21:00|2011|2008|2011|2008|2012|2009|2011|2008|0
1630682490000|2021-09-03 15:21:30|2012|2009|2012|2009|2012|2009|2012|2009|0
1630682510000|2021-09-03 15:21:50|2011|2008|2011|2008|2012|2009|2011|2008|86
1630682540000|2021-09-03 15:22:20|2012|2009|2012|2009|2012|2009|2011|2008|0
1630682550000|2021-09-03 15:22:30|2011|2008|2011|2009|2012|2010|2011|2008|0
1630682560000|2021-09-03 15:22:40|2012|2010|2012|2010|2012|2010|2012|2010|0
1630682570000|2021-09-03 15:22:50|2011|2009|2011|2009|2011|2009|2011|2009|0
1630682590000|2021-09-03 15:23:10|2012|2010|2012|2010|2012|2010|2011|2009|0
1630682610000|2021-09-03 15:23:30|2011|2009|2011|2009|2011|2009|2011|2009|0
1630682620000|2021-09-03 15:23:40|2012|2010|2011|2009|2012|2010|2011|2009|24
1630682640000|2021-09-03 15:24:00|2012|2010|2011|2009|2012|2010|2011|2009|0
1630682660000|2021-09-03 15:24:20|2012|2010|2011|2009|2012|2010|2011|2009|788
1630682670000|2021-09-03 15:24:30|2012|2010|2012|2010|2012|2010|2011|2009|106
1630682680000|2021-09-03 15:24:40|2011|2009|2011|2009|2011|2009|2011|2009|0
1630682690000|2021-09-03 15:24:50|2012|2010|2012|2010|2012|2010|2012|2010|0
1630682700000|2021-09-03 15:25:00|2011|2009|2012|2010|2012|2010|2011|2009|0
1630682710000|2021-09-03 15:25:10|2011|2009|2011|2009|2012|2010|2011|2009|56
1630682720000|2021-09-03 15:25:20|2012|2010|2011|2009|2012|2010|2011|2009|0
1630682740000|2021-09-03 15:25:40|2012|2010|2009|2006|2012|2010|2009|2006|2
1630682750000|2021-09-03 15:25:50|2010|2007|2010|2007|2010|2007|2010|2007|0
1630682760000|2021-09-03 15:26:00|2009|2006|2009|2006|2010|2007|2009|2006|0
1630682770000|2021-09-03 15:26:10|2008|2007|2008|2005|2009|2007|2008|2005|490
1630682780000|2021-09-03 15:26:20|2009|2006|2009|2006|2009|2006|2009|2006|0
1630682790000|2021-09-03 15:26:30|2008|2005|2007|2005|2009|2006|2007|2005|0
1630682800000|2021-09-03 15:26:40|2008|2006|2008|2006|2008|2006|2008|2006|0
1630682810000|2021-09-03 15:26:50|2007|2005|2009|2006|2009|2006|2007|2005|0
1630682820000|2021-09-03 15:27:00|2008|2005|2007|2005|2009|2006|2007|2005|0
1630682830000|2021-09-03 15:27:10|2008|2006|2009|2006|2009|2006|2007|2005|0
1630682840000|2021-09-03 15:27:20|2008|2005|2009|2006|2009|2006|2008|2005|0
1630682850000|2021-09-03 15:27:30|2008|2005|2009|2006|2009|2006|2008|2005|77
1630682860000|2021-09-03 15:27:40|2008|2005|2009|2006|2009|2006|2008|2005|0
1630682870000|2021-09-03 15:27:50|2008|2005|2008|2005|2008|2005|2008|2005|24
1630682880000|2021-09-03 15:28:00|2009|2006|2008|2005|2009|2006|2008|2005|0
1630682900000|2021-09-03 15:28:20|2009|2006|2009|2006|2009|2006|2008|2005|0
1630682910000|2021-09-03 15:28:30|2008|2005|2008|2005|2009|2006|2008|2005|0
1630682930000|2021-09-03 15:28:50|2009|2006|2008|2005|2009|2006|2008|2005|0
1630682940000|2021-09-03 15:29:00|2009|2006|2008|2006|2009|2007|2008|2006|0
1630682950000|2021-09-03 15:29:10|2009|2007|2013|2011|2013|2011|2009|2007|100
1630682960000|2021-09-03 15:29:20|2012|2010|2012|2010|2013|2011|2012|2010|0
1630682970000|2021-09-03 15:29:30|2013|2011|2012|2010|2013|2011|2012|2010|0
1630682980000|2021-09-03 15:29:40|2013|2011|2013|2010|2014|2011|2012|2010|6
1630682990000|2021-09-03 15:29:50|2014|2011|2013|2010|2014|2011|2013|2010|0
1630911610000|2021-09-06 07:00:10|2024|2003|2017|2010|2024|2010|2017|2003|1592
1630911620000|2021-09-06 07:00:20|||||||||74
1630911650000|2021-09-06 07:00:50|2016||2015||2016||2015||116
1630911660000|2021-09-06 07:01:00|2014|2008|2013|2006|2015|2008|2010|2006|636
1630911670000|2021-09-06 07:01:10|2012|2005|2011|2004|2012|2005|2011|2004|0
1630911680000|2021-09-06 07:01:20||2005||2006||2006||2005|277
1630911730000|2021-09-06 07:02:10|2010|2004|2009|2004|2010|2004|2009|2004|0
1630911750000|2021-09-06 07:02:30|||||||||100
1630911760000|2021-09-06 07:02:40|2008||2008||2008||2008||0
1630911770000|2021-09-06 07:02:50|||||||||22
1630911790000|2021-09-06 07:03:10|2007|2003|2004|2000|2007|2003|2004|2000|1180
1630911800000|2021-09-06 07:03:20|||||||||22
1630911810000|2021-09-06 07:03:30||1999.5||1999||1999.5||1998.5|20
1630911840000|2021-09-06 07:04:00|2005|1999.5|2010|2006|2010|2006|2005|1999|895
1630911850000|2021-09-06 07:04:10||2005||2005||2005||2004|0
1630911880000|2021-09-06 07:04:40|||||||||38
1630911900000|2021-09-06 07:05:00|2009|2004|2010|2007|2010|2007|2009|2003|75
1630911910000|2021-09-06 07:05:10||2006||2006||2006||2005|0
1630911920000|2021-09-06 07:05:20|2011|2007|2015|2010|2015|2010|2011|2007|125
1630911930000|2021-09-06 07:05:30|||||||||4
1630911940000|2021-09-06 07:05:40|||||||||11
1630911980000|2021-09-06 07:06:20|2014|2009|2014|2008|2014|2009|2013|2007|95
1630912040000|2021-09-06 07:07:20|||||||||27
1630912050000|2021-09-06 07:07:30|2013||2012||2013||2012||0
1630912060000|2021-09-06 07:07:40|2013|2010|2016|2011|2016|2011|2013|2010|164
1630912090000|2021-09-06 07:08:10|||||||||15
1630912100000|2021-09-06 07:08:20|2015|2010|2013|2008|2015|2010|2013|2008|235
1630912110000|2021-09-06 07:08:30|||||||||73
1630912180000|2021-09-06 07:09:40|2012|2011|2013|2010|2013|2011|2012|2008|74
1630912190000|2021-09-06 07:09:50|2014|2011|2016|2012|2016|2012|2014|2011|149
1630912240000|2021-09-06 07:10:40|||||||||20
1630912250000|2021-09-06 07:10:50|2017|2013|2018|2014|2018|2014|2017|2013|281
1630912280000|2021-09-06 07:11:20|2017||2017||2017||2017||0
1630912290000|2021-09-06 07:11:30|2016|2013|2017|2014|2018|2014|2016|2012|129
1630912300000|2021-09-06 07:11:40|2018||2018||2018||2017||0
1630912310000|2021-09-06 07:11:50|2017|2015|2019|2016|2020|2016|2017|2015|769
1630912320000|2021-09-06 07:12:00|2020|2017|2021|2018|2022|2018|2020|2017|140
1630912340000|2021-09-06 07:12:20|2020||2020||2020||2020||0
1630912360000|2021-09-06 07:12:40|||||||||1
1630912370000|2021-09-06 07:12:50|2021|2019|2022|2019|2022|2020|2021|2019|42
1630912380000|2021-09-06 07:13:00||2020||2020||2020||2020|0
1630912430000|2021-09-06 07:13:50|2021|2019|2019|2017|2021|2019|2019|2017|1022
1630912470000|2021-09-06 07:14:30|||||||||300
1630912520000|2021-09-06 07:15:20|2018|2016|2018|2016|2019|2016|2018|2016|225
1630912590000|2021-09-06 07:16:30|2019|2017|2022|2019|2022|2019|2018|2017|186
1630912600000|2021-09-06 07:16:40|2021|2018|2021|2018|2021|2018|2021|2018|0
1630912620000|2021-09-06 07:17:00|2022||2022||2022||2022||0
1630912630000|2021-09-06 07:17:10|2021|2019|2021|2018|2021|2020|2021|2018|0
1630912920000|2021-09-06 07:22:00|2022|2019|2024|2020|2024|2020|2021|2019|654
1630912940000|2021-09-06 07:22:20||2021||2022||2022||2021|0
1630912960000|2021-09-06 07:22:40|||||||||50
1630912990000|2021-09-06 07:23:10|2025|2023|2025|2023|2026|2023|2025|2023|4
1630913000000|2021-09-06 07:23:20|2024|2022|2024|2022|2024|2022|2024|2022|100
1630913010000|2021-09-06 07:23:30|2023|2021|2023|2020|2024|2022|2021|2018|1811
1630913020000|2021-09-06 07:23:40|2024||2023||2024||2023||0
1630913030000|2021-09-06 07:23:50|2021|2019|2021|2018|2021|2019|2021|2018|370
1630913040000|2021-09-06 07:24:00|2022|2019|2021|2019|2022|2020|2021|2019|997
1630913060000|2021-09-06 07:24:20|2022||2021||2022||2021||342
1630913090000|2021-09-06 07:24:50|2020|2018|2020|2018|2021|2018|2020|2018|422
1630913100000|2021-09-06 07:25:00|2021|2019|2022|2019|2022|2019|2021|2019|187
1630913160000|2021-09-06 07:26:00|2020|2020|2022|2019|2022|2020|2020|2019|117
1630913200000|2021-09-06 07:26:40|||||||||22
1630913260000|2021-09-06 07:27:40|||||||||500
1630913300000|2021-09-06 07:28:20|2024|2021|2024|2021|2024|2022|2022|2021|349
1630913320000|2021-09-06 07:28:40|2025|2022|2025|2022|2025|2022|2025|2022|0
1630913360000|2021-09-06 07:29:20||2023||2023||2023||2023|0
1630913370000|2021-09-06 07:29:30|2026|2024|2028|2025|2028|2025|2026|2024|68
1630913400000|2021-09-06 07:30:00|2029|2026|2029|2026|2029|2026|2028|2026|7
1630913420000|2021-09-06 07:30:20|||||||||4
1630913460000|2021-09-06 07:31:00|||||||||1505
1630913480000|2021-09-06 07:31:20|2030|2027|2029|2027|2030|2027|2029|2026|125
1630913520000|2021-09-06 07:32:00|2030||2030||2030||2030||0
1630913540000|2021-09-06 07:32:20|2029||2030||2030||2029||0
1630913610000|2021-09-06 07:33:30|||||||||1
1630913620000|2021-09-06 07:33:40|2031|2028|2031|2028|2031|2028|2031|2028|0
1630913640000|2021-09-06 07:34:00|2032|2029|2031|2028|2032|2029|2031|2028|365
1630913670000|2021-09-06 07:34:30|2032|2029|2035|2031|2035|2033|2032|2029|2307
1630913680000|2021-09-06 07:34:40|2034||2034||2034||2034||0
1630913740000|2021-09-06 07:35:40|2033|2030|2031|2029|2033|2031|2031|2029|2210
1630913750000|2021-09-06 07:35:50|2030|2028|2030|2028|2030|2028|2030|2028|211
1630913760000|2021-09-06 07:36:00|2031|2029|2030|2027|2031|2029|2030|2027|1085
1630913780000|2021-09-06 07:36:20|2031|2028|2031|2029|2032|2029|2030|2028|484
1630913800000|2021-09-06 07:36:40|2030|2028|2030|2027|2031|2028|2029|2027|1182
1630913830000|2021-09-06 07:37:10|||||||||20
1630913860000|2021-09-06 07:37:40||2028||2027||2028||2027|294
1630913870000|2021-09-06 07:37:50|2029|2026|2029|2026|2029|2026|2027|2026|1007
1630913880000|2021-09-06 07:38:00|2028|2025|2027|2024|2028|2026|2027|2024|637
1630913890000|2021-09-06 07:38:10|2028|2025|2029|2025|2029|2025|2028|2024|441
1630913930000|2021-09-06 07:38:50||2026||2027||2027||2026|0
1630913960000|2021-09-06 07:39:20|2030|2028|2030|2028|2031|2028|2030|2027|146
1630914000000|2021-09-06 07:40:00||2027||2028||2028||2027|0
1630914310000|2021-09-06 07:45:10|||||||||15
1630914360000|2021-09-06 07:46:00|2029|2027|2029|2026|2029|2027|2029|2026|224
1630914370000|2021-09-06 07:46:10||2027||2027||2027||2027|0
1630914500000|2021-09-06 07:48:20|2028|2026|2028|2025|2028|2026|2028|2025|421
1630914540000|2021-09-06 07:49:00|2029|2026|2029|2026|2029|2026|2029|2026|159
1630914560000|2021-09-06 07:49:20||2027||2027||2027||2027|2
1630914670000|2021-09-06 07:51:10|2028|2026|2028|2026|2028|2026|2028|2026|317
1630914690000|2021-09-06 07:51:30|||||||||246
1630914810000|2021-09-06 07:53:30|||||||||64
1630914870000|2021-09-06 07:54:30|2030|2027|2030|2028|2030|2028|2029|2027|301
1630914880000|2021-09-06 07:54:40|||||||||6
1630914890000|2021-09-06 07:54:50|2028|2027|2028|2026|2028|2027|2028|2026|297
1630914900000|2021-09-06 07:55:00|2029||2029||2029||2029||0
1630914960000|2021-09-06 07:56:00|2027|2025|2027|2025|2027|2026|2026|2025|356
1630914970000|2021-09-06 07:56:10|||||||||195
1630915040000|2021-09-06 07:57:20|2028|2026|2029|2027|2029|2028|2027|2026|1324
1630915080000|2021-09-06 07:58:00|||||||||300
1630915090000|2021-09-06 07:58:10|2030||2030||2030||2030||0
1630915100000|2021-09-06 07:58:20|||||||||558
1630915110000|2021-09-06 07:58:30|2029||2029||2029||2029||0
1630915190000|2021-09-06 07:59:50|||||||||300
1630915220000|2021-09-06 08:00:20|||||||||1124
1630915230000|2021-09-06 08:00:30|||||||||4119
1630915250000|2021-09-06 08:00:50|2030|2028|2031|2029|2031|2029|2030|2028|619
1630915390000|2021-09-06 08:03:10|2032|2030|2033|2030|2033|2030|2031|2030|1139
1630915400000|2021-09-06 08:03:20|||||||||331
1630915440000|2021-09-06 08:04:00|||||||||934
1630915470000|2021-09-06 08:04:30|||||||||66
1630915560000|2021-09-06 08:06:00|2031||2032||2033||2031||171
1630915650000|2021-09-06 08:07:30|||||||||271
1630915700000|2021-09-06 08:08:20|2031||2031||2031||2031||0
1630915740000|2021-09-06 08:09:00|||||||||4
1630915760000|2021-09-06 08:09:20|2032||2032||2032||2032||7
1630915820000|2021-09-06 08:10:20|||||||||161
1630915840000|2021-09-06 08:10:40|||||||||1436
1630915910000|2021-09-06 08:11:50|||||||||25
1630915920000|2021-09-06 08:12:00|2031|2029|2031|2028|2032|2029|2029|2027|2144
1630915930000|2021-09-06 08:12:10|||||||||487
1630915980000|2021-09-06 08:13:00|||||||||108
1630916040000|2021-09-06 08:14:00||2029||2029||2029||2029|0
1630916080000|2021-09-06 08:14:40|2030|2028|2031|2028|2031|2029|2029|2028|900
1630916120000|2021-09-06 08:15:20||2029||2029||2029||2029|0
1630916160000|2021-09-06 08:16:00|2030||2030||2030||2030||0
1630916230000|2021-09-06 08:17:10|2031|2030|2031|2029|2031|2030|2030|2029|314
1630916390000|2021-09-06 08:19:50|||||||||514
1630916410000|2021-09-06 08:20:10|2030||2031||2031||2030||125
1630916430000|2021-09-06 08:20:30|2032|2030|2034|2032|2034|2032|2032|2030|780
1630916480000|2021-09-06 08:21:20|2035|2033|2037|2035|2037|2035|2035|2033|968
1630916490000|2021-09-06 08:21:30||2036||2035||2036||2035|125
1630916520000|2021-09-06 08:22:00|2038|2036|2037|2034|2038|2036|2035|2034|787
1630916550000|2021-09-06 08:22:30|2036|2033|2034|2032|2036|2033|2034|2032|279
1630916570000|2021-09-06 08:22:50|2033|2031|2033|2031|2033|2031|2033|2031|196
1630916580000|2021-09-06 08:23:00|2034||2033||2034||2033||0
1630916600000|2021-09-06 08:23:20|2034||2034||2034||2034||0
1630916610000|2021-09-06 08:23:30|2033||2033||2033||2033||0
1630916650000|2021-09-06 08:24:10|2034|2032|2034|2031|2034|2032|2034|2031|0
1630916680000|2021-09-06 08:24:40|2033||2033||2033||2033||0
1630916700000|2021-09-06 08:25:00|2032||2033||2033||2032||456
1630916760000|2021-09-06 08:26:00|2032|2032|2033|2031|2033|2032|2032|2031|510
1630916780000|2021-09-06 08:26:20|2032||2032||2032||2032||250
1630916800000|2021-09-06 08:26:40|2033||2033||2033||2033||20
1630916860000|2021-09-06 08:27:40|||||||||200
1630916930000|2021-09-06 08:28:50|2032|2030|2032|2030|2032|2030|2032|2030|513
1630916940000|2021-09-06 08:29:00|2031||2032||2032||2031||7
1630916960000|2021-09-06 08:29:20|||||||||1568
1630916980000|2021-09-06 08:29:40|2031|2029|2031|2029|2031|2029|2031|2029|793
1630916990000|2021-09-06 08:29:50|2032|2030|2032|2030|2032|2030|2032|2030|442
1630917000000|2021-09-06 08:30:00|2031|2029|2031|2029|2031|2029|2031|2029|340
1630917020000|2021-09-06 08:30:20||2028||2029||2029||2028|0
1630917040000|2021-09-06 08:30:40||2028||2028||2028||2028|0
1630917060000|2021-09-06 08:31:00||2029||2029||2029||2029|0
1630917120000|2021-09-06 08:32:00||2028||2029||2029||2028|0
1630917130000|2021-09-06 08:32:10||2028||2029||2029||2028|0
1630917310000|2021-09-06 08:35:10|||||||||2
1630917360000|2021-09-06 08:36:00|2030||2031||2031||2030||701
1630917370000|2021-09-06 08:36:10|2030||2031||2031||2030||279
1630917390000|2021-09-06 08:36:30|2030|2028|2029|2028|2030|2028|2029|2028|6
1630917420000|2021-09-06 08:37:00|||||||||107
1630917450000|2021-09-06 08:37:30|2028|2027|2028|2027|2029|2027|2028|2027|735
1630917560000|2021-09-06 08:39:20|2029|2028|2030|2029|2031|2029|2029|2028|1596
1630917570000|2021-09-06 08:39:30|2031|2030|2031|2030|2031|2030|2031|2030|109
1630917600000|2021-09-06 08:40:00|2032||2032||2032||2032||54
1630917610000|2021-09-06 08:40:10|||||||||2
1630917650000|2021-09-06 08:40:50|||||||||3
1630917730000|2021-09-06 08:42:10||2031||2030||2031||2030|59
1630917790000|2021-09-06 08:43:10|||||||||1
1630917860000|2021-09-06 08:44:20||2031||2030||2031||2030|18
1630917870000|2021-09-06 08:44:30|||||||||117
1630917880000|2021-09-06 08:44:40|2031||2032||2032||2031||432
1630917890000|2021-09-06 08:44:50|2031|2031|2033|2031|2033|2031|2031|2030|1166
1630917900000|2021-09-06 08:45:00|2034|2032|2033|2032|2034|2032|2033|2032|115
1630917910000|2021-09-06 08:45:10||2031||2030||2031||2030|19
1630917960000|2021-09-06 08:46:00|2032|2029|2031|2029|2032|2029|2031|2029|0
1630917970000|2021-09-06 08:46:10|||||||||200
1630918560000|2021-09-06 08:56:00|2030|2028|2028|2027|2031|2028|2028|2027|488
1630918570000|2021-09-06 08:56:10||2026||2026||2026||2026|114
1630918590000|2021-09-06 08:56:30|2029|2027|2029|2027|2029|2027|2029|2027|171
1630918630000|2021-09-06 08:57:10||2026||2027||2027||2026|0
1630918660000|2021-09-06 08:57:40|||||||||25
1630918670000|2021-09-06 08:57:50|2028|2026|2026|2025|2028|2026|2026|2025|422
1630918680000|2021-09-06 08:58:00||2024||2024||2024||2024|110
1630918690000|2021-09-06 08:58:10|2027|2025|2027|2025|2028|2025|2027|2025|169
1630918780000|2021-09-06 08:59:40|||||||||889
1630918800000|2021-09-06 09:00:00||2024||2024||2024||2024|0
1630918860000|2021-09-06 09:01:00|||||||||19
1630918920000|2021-09-06 09:02:00|||||||||2
1630918930000|2021-09-06 09:02:10|||||||||476
1630919000000|2021-09-06 09:03:20||2025||2024||2025||2024|0
1630919160000|2021-09-06 09:06:00|2025||2025||2025||2025||0
1630919170000|2021-09-06 09:06:10|||||||||1
1630919200000|2021-09-06 09:06:40|2026|2023|2025|2022|2026|2023|2025|2022|2120
1630919210000|2021-09-06 09:06:50|2024|2021|2023|2021|2025|2021|2023|2021|408
1630919270000|2021-09-06 09:07:50|2022|2022|2024|2022|2024|2022|2022|2022|1611
1630919380000|2021-09-06 09:09:40|2023|2021|2023|2020|2023|2021|2021|2020|1120
1630919390000|2021-09-06 09:09:50||2021||2021||2021||2021|0
1630919410000|2021-09-06 09:10:10|||||||||487
1630919510000|2021-09-06 09:11:50|2022|2020|2023|2021|2023|2021|2022|2020|750
1630919630000|2021-09-06 09:13:50|2022|2022|2024|2023|2024|2023|2022|2022|1093
1630919720000|2021-09-06 09:15:20|||||||||74
1630919750000|2021-09-06 09:15:50|2023|2022|2022|2021|2023|2022|2022|2021|524
1630919760000|2021-09-06 09:16:00|2023|2022|2023|2022|2025|2023|2023|2022|979
1630919800000|2021-09-06 09:16:40|||||||||74
1630919840000|2021-09-06 09:17:20|||||||||2
1630919890000|2021-09-06 09:18:10|||||||||248
1630919910000|2021-09-06 09:18:30|2022|2021|2022|2020|2022|2021|2021|2020|589
1630920090000|2021-09-06 09:21:30|||||||||235
1630920120000|2021-09-06 09:22:00|2023|2021|2023|2021|2023|2022|2023|2020|415
1630920160000|2021-09-06 09:22:40||2020||2021||2021||2020|200
1630920210000|2021-09-06 09:23:30||2020||2020||2020||2020|0
1630920280000|2021-09-06 09:24:40||2021||2021||2021||2021|0
1630920290000|2021-09-06 09:24:50|2022|2020|2022|2020|2022|2020|2022|2020|748
1630920340000|2021-09-06 09:25:40|||||||||53
1630920360000|2021-09-06 09:26:00|2021||2021||2021||2021||0
1630920420000|2021-09-06 09:27:00|2022|2019|2020|2019|2022|2019|2020|2019|2162
1630920430000|2021-09-06 09:27:10||2018||2018||2018||2018|889
1630920440000|2021-09-06 09:27:20|2019||2020||2020||2019||450
1630920550000|2021-09-06 09:29:10|2019|2019|2020|2018|2020|2019|2019|2018|630
1630920770000|2021-09-06 09:32:50|2021|2019|2020|2019|2021|2019|2020|2019|781
1630920870000|2021-09-06 09:34:30|2021|2020|2022|2020|2022|2020|2020|2019|2254
1630920920000|2021-09-06 09:35:20||2021||2021||2021||2021|31
1630920950000|2021-09-06 09:35:50|||||||||124
1630921000000|2021-09-06 09:36:40|2023||2023||2023||2023||236
1630921010000|2021-09-06 09:36:50|2022||2022||2022||2022||124
1630921020000|2021-09-06 09:37:00|2023|2022|2023|2022|2024|2022|2022|2021|389
1630921030000|2021-09-06 09:37:10|||||||||46
1630921050000|2021-09-06 09:37:30|2024||2024||2024||2024||18
1630921100000|2021-09-06 09:38:20|2023|2023|2024|2023|2024|2023|2023|2023|164
1630921170000|2021-09-06 09:39:30|2023|2021|2023|2022|2023|2022|2023|2021|385
1630921180000|2021-09-06 09:39:40|2024||2024||2024||2024||22
1630921250000|2021-09-06 09:40:50|||||||||457
1630921310000|2021-09-06 09:41:50|2023||2023||2023||2023||130
1630921380000|2021-09-06 09:43:00|2024|2023|2024|2022|2025|2023|2024|2022|126
1630921560000|2021-09-06 09:46:00|2023||2024||2024||2023||153
1630921740000|2021-09-06 09:49:00|||||||||124
1630921750000|2021-09-06 09:49:10|||||||||24
1630921780000|2021-09-06 09:49:40|||||||||83
1630921850000|2021-09-06 09:50:50|||||||||60
1630922140000|2021-09-06 09:55:40|2025|2023|2025|2023|2025|2023|2025|2023|762
1630922160000|2021-09-06 09:56:00|2024||2024||2024||2024||0
1630922170000|2021-09-06 09:56:10|||||||||180
1630922210000|2021-09-06 09:56:50|2025||2024||2025||2024||175
1630922230000|2021-09-06 09:57:10|||||||||110
1630922280000|2021-09-06 09:58:00|||||||||21
1630922330000|2021-09-06 09:58:50|2025|2024|2026|2025|2027|2025|2025|2024|1029
1630922340000|2021-09-06 09:59:00|2025|2024|2025|2023|2025|2024|2025|2023|709
1630922460000|2021-09-06 10:01:00|||||||||381
1630922550000|2021-09-06 10:02:30||2024||2024||2024||2024|26
1630922620000|2021-09-06 10:03:40|2024|2023|2024|2023|2025|2023|2024|2023|1018
1630922700000|2021-09-06 10:05:00|2025|2024|2027|2026|2028|2026|2025|2024|725
1630922780000|2021-09-06 10:06:20|2028||2028||2028||2028||116
1630922790000|2021-09-06 10:06:30|2027||2027||2027||2027||0
1630922950000|2021-09-06 10:09:10|2026|2025|2027|2026|2027|2026|2026|2025|349
1630923000000|2021-09-06 10:10:00|2028||2028||2028||2028||0
1630923130000|2021-09-06 10:12:10|2027|2025|2028|2025|2028|2026|2027|2025|86
1630923180000|2021-09-06 10:13:00|2027||2027||2027||2027||0
1630923190000|2021-09-06 10:13:10|2028|2026|2027|2025|2028|2026|2027|2025|524
1630923320000|2021-09-06 10:15:20|||||||||10
1630923340000|2021-09-06 10:15:40|||||||||121
1630923360000|2021-09-06 10:16:00|2026||2026||2026||2026||0
1630923410000|2021-09-06 10:16:50|2025|2024|2026|2024|2026|2024|2025|2024|338
1630923490000|2021-09-06 10:18:10|||||||||525
1630923630000|2021-09-06 10:20:30|||||||||223
1630923860000|2021-09-06 10:24:20|||||||||15
1630923890000|2021-09-06 10:24:50|||||||||350
1630923900000|2021-09-06 10:25:00|2025||2026||2026||2025||261
1630923960000|2021-09-06 10:26:00|2025|2023|2025|2023|2026|2023|2024|2023|455
1630924030000|2021-09-06 10:27:10|||||||||2
1630924070000|2021-09-06 10:27:50|2024||2024||2024||2024||0
1630924110000|2021-09-06 10:28:30|2025||2025||2025||2025||5
1630924120000|2021-09-06 10:28:40|2024||2025||2025||2024||5
1630924160000|2021-09-06 10:29:20|||||||||6
1630924200000|2021-09-06 10:30:00|2026|2024|2027|2025|2028|2026|2026|2024|515
1630924270000|2021-09-06 10:31:10|||||||||90
1630924320000|2021-09-06 10:32:00|2028|2026|2028|2026|2028|2026|2028|2026|754
1630924420000|2021-09-06 10:33:40|2029|2027|2028|2027|2029|2027|2028|2026|2187
1630924430000|2021-09-06 10:33:50||2026||2026||2026||2026|300
1630924560000|2021-09-06 10:36:00|2027|2025|2026|2024|2027|2025|2026|2024|950
1630924570000|2021-09-06 10:36:10|2025||2025||2025||2025||811
1630924620000|2021-09-06 10:37:00||2023||2023||2023||2023|612
1630924660000|2021-09-06 10:37:40|2024|2024|2023|2022|2026|2024|2023|2022|2584
1630924680000|2021-09-06 10:38:00|2024|2023|2025|2023|2025|2024|2024|2022|1340
1630924720000|2021-09-06 10:38:40|||||||||426
1630924740000|2021-09-06 10:39:00|||||||||286
1630924800000|2021-09-06 10:40:00|||||||||24
1630925040000|2021-09-06 10:44:00|||||||||50
1630925140000|2021-09-06 10:45:40|||||||||158
1630925160000|2021-09-06 10:46:00|2024||2024||2024||2024||126
1630925200000|2021-09-06 10:46:40|2025|2024|2026|2024|2026|2024|2025|2024|560
1630925340000|2021-09-06 10:49:00|2025||2026||2026||2025||348
1630925360000|2021-09-06 10:49:20|||||||||104
1630925630000|2021-09-06 10:53:50|2027|2025|2028|2026|2028|2026|2027|2025|409
1630925760000|2021-09-06 10:56:00|2027|2025|2026|2025|2027|2025|2026|2025|190
1630925890000|2021-09-06 10:58:10|2027|2026|2027|2025|2027|2026|2027|2025|701
1630925980000|2021-09-06 10:59:40|2026||2026||2026||2026||0
1630926080000|2021-09-06 11:01:20|||||||||1
1630926220000|2021-09-06 11:03:40|2027||2027||2027||2027||652
1630926240000|2021-09-06 11:04:00|2026|2024|2026|2024|2026|2024|2026|2024|3
1630926310000|2021-09-06 11:05:10|||||||||17
1630926350000|2021-09-06 11:05:50|||||||||41
1630926360000|2021-09-06 11:06:00|2025||2025||2025||2025||90
1630926530000|2021-09-06 11:08:50|2024|2023|2025|2024|2025|2024|2024|2023|754
1630926570000|2021-09-06 11:09:30|||||||||280
1630926600000|2021-09-06 11:10:00||2023||2023||2023||2023|11
1630926750000|2021-09-06 11:12:30|||||||||10
1630926940000|2021-09-06 11:15:40|||||||||200
1630926960000|2021-09-06 11:16:00|2024|2024|2025|2023|2025|2024|2024|2023|907
1630926970000|2021-09-06 11:16:10|2024|2022|2024|2022|2024|2022|2024|2022|656
1630927000000|2021-09-06 11:16:40|2023|2021|2022|2020|2023|2021|2021|2020|970
1630927060000|2021-09-06 11:17:40|2021||2022||2022||2021||12
1630927070000|2021-09-06 11:17:50|||||||||200
1630927090000|2021-09-06 11:18:10|||||||||48
1630927240000|2021-09-06 11:20:40|2021||2021||2021||2021||0
1630927250000|2021-09-06 11:20:50|||||||||122
1630927270000|2021-09-06 11:21:10|2022|2021|2022|2020|2022|2021|2022|2020|1599
1630927330000|2021-09-06 11:22:10|2021||2022||2022||2021||38
1630927350000|2021-09-06 11:22:30|||||||||3
1630927560000|2021-09-06 11:26:00|2021||2021||2021||2021||42
1630927640000|2021-09-06 11:27:20|2022||2021||2022||2021||337
1630927680000|2021-09-06 11:28:00|||||||||230
1630927740000|2021-09-06 11:29:00|||||||||124
1630927770000|2021-09-06 11:29:30|||||||||50
1630927780000|2021-09-06 11:29:40|2022|2021|2022|2020|2022|2021|2022|2020|201
1630927830000|2021-09-06 11:30:30||2021||2021||2021||2021|0
1630927840000|2021-09-06 11:30:40|2023|2020|2022|2020|2023|2020|2021|2020|53
1630928020000|2021-09-06 11:33:40|2021||2021||2021||2021||0
1630928160000|2021-09-06 11:36:00|||||||||63
1630928170000|2021-09-06 11:36:10|||||||||300
1630928190000|2021-09-06 11:36:30|||||||||19
1630928240000|2021-09-06 11:37:20|2022|2021|2022|2020|2022|2021|2022|2020|500
1630928270000|2021-09-06 11:37:50|||||||||430
1630928380000|2021-09-06 11:39:40|2023|2021|2023|2021|2024|2022|2023|2021|268
1630928390000|2021-09-06 11:39:50|||||||||12
1630928400000|2021-09-06 11:40:00|||||||||224
1630928490000|2021-09-06 11:41:30|||||||||550
1630928630000|2021-09-06 11:43:50|||||||||10
1630928750000|2021-09-06 11:45:50|||||||||125
1630928760000|2021-09-06 11:46:00|2022|2022|2023|2022|2023|2022|2022|2022|243
1630928830000|2021-09-06 11:47:10|2024||2024||2024||2024||16
1630928860000|2021-09-06 11:47:40||2023||2022||2023||2022|295
1630928960000|2021-09-06 11:49:20|||||||||23
1630928970000|2021-09-06 11:49:30||2023||2023||2023||2023|0
1630929060000|2021-09-06 11:51:00|||||||||401
1630929120000|2021-09-06 11:52:00|||||||||175
1630929140000|2021-09-06 11:52:20|||||||||243
1630929150000|2021-09-06 11:52:30|2025|2024|2025|2023|2026|2024|2024|2023|174
1630929210000|2021-09-06 11:53:30|||||||||405
1630929360000|2021-09-06 11:56:00|2024||2024||2024||2024||0
1630929380000|2021-09-06 11:56:20|||||||||18
1630929410000|2021-09-06 11:56:50|2023|2022|2024|2022|2024|2023|2023|2022|792
1630929420000|2021-09-06 11:57:00|2023||2023||2023||2023||0
1630929430000|2021-09-06 11:57:10|2024||2024||2024||2024||72
1630929480000|2021-09-06 11:58:00||2023||2022||2023||2022|893
1630929540000|2021-09-06 11:59:00|2023|2021|2023|2021|2023|2021|2022|2021|219
1630929560000|2021-09-06 11:59:20|||||||||4
1630929650000|2021-09-06 12:00:50|||||||||72
1630929660000|2021-09-06 12:01:00|||||||||320
1630929940000|2021-09-06 12:05:40|||||||||593
1630929960000|2021-09-06 12:06:00|2022||2022||2022||2022||173
1630929970000|2021-09-06 12:06:10|||||||||1
1630930020000|2021-09-06 12:07:00|||||||||17
1630930050000|2021-09-06 12:07:30|||||||||121
1630930070000|2021-09-06 12:07:50|||||||||127
1630930090000|2021-09-06 12:08:10|2021|2020|2022|2020|2022|2021|2021|2020|1123
1630930200000|2021-09-06 12:10:00|||||||||8
1630930210000|2021-09-06 12:10:10|||||||||6
1630930290000|2021-09-06 12:11:30|||||||||223
1630930370000|2021-09-06 12:12:50|2023|2021|2024|2022|2024|2022|2023|2021|877
1630930400000|2021-09-06 12:13:20|||||||||40
1630930500000|2021-09-06 12:15:00|||||||||37
1630930560000|2021-09-06 12:16:00|2023||2024||2024||2023||184
1630930570000|2021-09-06 12:16:10|||||||||248
1630930600000|2021-09-06 12:16:40|||||||||32
1630930610000|2021-09-06 12:16:50|2025|2023|2025|2023|2025|2023|2025|2023|160
1630930750000|2021-09-06 12:19:10|2026||2026||2026||2026||184
1630930800000|2021-09-06 12:20:00|2025|2024|2025|2023|2025|2024|2025|2023|0
1630930870000|2021-09-06 12:21:10|||||||||190
1630931020000|2021-09-06 12:23:40|||||||||171
1630931140000|2021-09-06 12:25:40|2026|2024|2026|2024|2026|2024|2026|2024|769
1630931160000|2021-09-06 12:26:00|2025||2025||2025||2025||0
1630931200000|2021-09-06 12:26:40|||||||||43
1630931220000|2021-09-06 12:27:00|2026|2025|2026|2024|2026|2025|2026|2024|329
1630931310000|2021-09-06 12:28:30|2025||2026||2026||2025||5
1630931350000|2021-09-06 12:29:10|||||||||222
1630931360000|2021-09-06 12:29:20|2025||2026||2026||2025||6
1630931410000|2021-09-06 12:30:10|||||||||240
1630931490000|2021-09-06 12:31:30|2025|2023|2025|2022|2026|2023|2023|2022|2321
1630931520000|2021-09-06 12:32:00|||||||||243
1630931540000|2021-09-06 12:32:20|2024||2024||2024||2024||0
1630931730000|2021-09-06 12:35:30|||||||||30
1630931870000|2021-09-06 12:37:50|||||||||18
1630932010000|2021-09-06 12:40:10|2023||2024||2024||2023||106
1630932120000|2021-09-06 12:42:00|||||||||318
1630932130000|2021-09-06 12:42:10|||||||||491
1630932250000|2021-09-06 12:44:10|2023|2023|2024|2022|2024|2023|2023|2022|5836
1630932300000|2021-09-06 12:45:00|||||||||248
1630932410000|2021-09-06 12:46:50|||||||||197
1630932440000|2021-09-06 12:47:20|||||||||137
1630932500000|2021-09-06 12:48:20|2023|2021|2023|2021|2023|2022|2022|2021|975
1630932630000|2021-09-06 12:50:30|||||||||17
1630932660000|2021-09-06 12:51:00|||||||||245
1630932870000|2021-09-06 12:54:30|||||||||174
1630932900000|2021-09-06 12:55:00|||||||||17
1630932910000|2021-09-06 12:55:10|||||||||20
1630932990000|2021-09-06 12:56:30||2022||2022||2022||2022|1
1630933000000|2021-09-06 12:56:40|||||||||151
1630933060000|2021-09-06 12:57:40|||||||||159
1630933080000|2021-09-06 12:58:00|||||||||26
1630933260000|2021-09-06 13:01:00|||||||||12
1630933270000|2021-09-06 13:01:10|2024||2024||2024||2024||317
1630933310000|2021-09-06 13:01:50|||||||||283
1630933330000|2021-09-06 13:02:10||2023||2023||2023||2023|0
1630933360000|2021-09-06 13:02:40||2022||2022||2022||2022|0
1630933460000|2021-09-06 13:04:20|||||||||666
1630933550000|2021-09-06 13:05:50|2023||2023||2023||2023||283
1630933610000|2021-09-06 13:06:50|2022|2021|2023|2021|2023|2022|2022|2021|215
1630933690000|2021-09-06 13:08:10|||||||||17
1630933710000|2021-09-06 13:08:30|2022|2022|2023|2021|2023|2022|2022|2021|114
1630933770000|2021-09-06 13:09:30|||||||||148
1630933890000|2021-09-06 13:11:30|||||||||17
1630933920000|2021-09-06 13:12:00|2022||2022||2022||2022||5
1630933930000|2021-09-06 13:12:10|2021|2020|2022|2020|2022|2021|2021|2020|497
1630933950000|2021-09-06 13:12:30|2021|2019|2021|2019|2021|2019|2020|2019|466
1630933980000|2021-09-06 13:13:00|2020||2020||2020||2020||0
1630934030000|2021-09-06 13:13:50||2018||2018||2018||2018|174
1630934070000|2021-09-06 13:14:30|||||||||60
1630934100000|2021-09-06 13:15:00|||||||||492
1630934120000|2021-09-06 13:15:20|2019||2019||2019||2019||0
1630934140000|2021-09-06 13:15:40|||||||||2408
1630934150000|2021-09-06 13:15:50|2020||2020||2020||2020||1604
1630934310000|2021-09-06 13:18:30|2019|2017|2019|2017|2019|2017|2019|2017|0
1630934340000|2021-09-06 13:19:00|2018||2018||2018||2018||0
1630934350000|2021-09-06 13:19:10|2019||2019||2019||2019||146
1630934610000|2021-09-06 13:23:30||2018||2018||2018||2018|369
1630934620000|2021-09-06 13:23:40|||||||||5
1630934630000|2021-09-06 13:23:50|||||||||7
1630934690000|2021-09-06 13:24:50||2017||2017||2017||2017|12
1630934760000|2021-09-06 13:26:00|2018||2019||2019||2018||44
1630934770000|2021-09-06 13:26:10|||||||||94
1630934870000|2021-09-06 13:27:50||2018||2018||2018||2018|0
1630934890000|2021-09-06 13:28:10||2017||2017||2017||2017|7
1630934970000|2021-09-06 13:29:30|||||||||106
1630935080000|2021-09-06 13:31:20|||||||||1149
1630935210000|2021-09-06 13:33:30|||||||||181
1630935330000|2021-09-06 13:35:30|||||||||20
1630935460000|2021-09-06 13:37:40|||||||||160
1630935470000|2021-09-06 13:37:50|||||||||25
1630935520000|2021-09-06 13:38:40|2018||2019||2019||2018||28
1630935640000|2021-09-06 13:40:40|2020|2018|2020|2018|2020|2018|2020|2018|1545
1630935650000|2021-09-06 13:40:50|||||||||216
1630935770000|2021-09-06 13:42:50|||||||||1
1630935950000|2021-09-06 13:45:50|||||||||1967
1630936040000|2021-09-06 13:47:20|2019|2019|2019|2017|2020|2019|2019|2017|533
1630936050000|2021-09-06 13:47:30|2018|2016|2017|2015|2018|2016|2017|2015|1057
1630936060000|2021-09-06 13:47:40|2016|2014|2017|2014|2017|2014|2015|2014|628
1630936080000|2021-09-06 13:48:00|2016||2016||2016||2016||0
1630936110000|2021-09-06 13:48:30|||||||||131
1630936120000|2021-09-06 13:48:40|||||||||387
1630936150000|2021-09-06 13:49:10||2015||2015||2015||2015|58
1630936170000|2021-09-06 13:49:30|2015|2014|2015|2014|2015|2014|2015|2014|625
1630936180000|2021-09-06 13:49:40||2013||2013||2013||2013|211
1630936200000|2021-09-06 13:50:00|||||||||271
1630936250000|2021-09-06 13:50:50|2014|2012|2015|2012|2015|2012|2014|2012|543
1630936260000|2021-09-06 13:51:00|||||||||236
1630936330000|2021-09-06 13:52:10|||||||||2
1630936350000|2021-09-06 13:52:30|2014||2014||2014||2014||0
1630936400000|2021-09-06 13:53:20|||||||||137
1630936410000|2021-09-06 13:53:30|2013|2011|2012|2010|2013|2011|2011|2010|1087
1630936480000|2021-09-06 13:54:40|2011||2011||2011||2011||4
1630936490000|2021-09-06 13:54:50||2009||2009||2009||2009|343
1630936500000|2021-09-06 13:55:00|2012|2010|2011|2009|2012|2011|2011|2009|1339
1630936540000|2021-09-06 13:55:40|||||||||299
1630936560000|2021-09-06 13:56:00|||||||||125
1630936630000|2021-09-06 13:57:10|2010|2010|2012|2010|2012|2010|2010|2010|553
1630936650000|2021-09-06 13:57:30|2011|2009|2012|2009|2012|2009|2011|2009|225
1630936670000|2021-09-06 13:57:50|2011||2011||2011||2011||0
1630936730000|2021-09-06 13:58:50|2012|2010|2012|2010|2012|2010|2012|2009|1339
1630936760000|2021-09-06 13:59:20|||||||||7
1630936770000|2021-09-06 13:59:30||2009||2010||2010||2009|0
1630936800000|2021-09-06 14:00:00|||||||||28
1630936850000|2021-09-06 14:00:50|||||||||233
1630936860000|2021-09-06 14:01:00|2013|2011|2013|2011|2013|2011|2013|2011|46
1630936870000|2021-09-06 14:01:10|2012||2013||2013||2012||108
1630937000000|2021-09-06 14:03:20|||||||||1
1630937040000|2021-09-06 14:04:00|||||||||170
1630937110000|2021-09-06 14:05:10|2012|2012|2013|2012|2013|2012|2012|2012|638
1630937150000|2021-09-06 14:05:50|2012|2011|2013|2011|2013|2011|2012|2011|299
1630937220000|2021-09-06 14:07:00|2012||2012||2012||2012||10
1630937250000|2021-09-06 14:07:30|||||||||90
1630937260000|2021-09-06 14:07:40||2010||2010||2010||2010|199
1630937320000|2021-09-06 14:08:40|||||||||8
1630937360000|2021-09-06 14:09:20|||||||||17
1630937460000|2021-09-06 14:11:00|||||||||17
1630937670000|2021-09-06 14:14:30|||||||||1926
1630937690000|2021-09-06 14:14:50|||||||||17
1630937720000|2021-09-06 14:15:20|2011|2011|2012|2010|2012|2011|2011|2010|226
1630937750000|2021-09-06 14:15:50|||||||||1
1630937850000|2021-09-06 14:17:30|2011||2011||2011||2011||8
1630937870000|2021-09-06 14:17:50|||||||||26
1630937930000|2021-09-06 14:18:50|||||||||222
1630937950000|2021-09-06 14:19:10|2012|2011|2012|2010|2012|2011|2012|2010|1724
1630938160000|2021-09-06 14:22:40|||||||||32
1630938250000|2021-09-06 14:24:10|||||||||13
1630938260000|2021-09-06 14:24:20|||||||||2
1630938340000|2021-09-06 14:25:40|||||||||200
1630938350000|2021-09-06 14:25:50|2013|2011|2012|2011|2013|2012|2012|2011|1728
1630938360000|2021-09-06 14:26:00|2011|2010|2011|2009|2012|2010|2010|2009|4320
1630938370000|2021-09-06 14:26:10|2010|2008|2010|2008|2010|2009|2009|2008|1253
1630938380000|2021-09-06 14:26:20|2009|2007|2009|2007|2010|2008|2008|2007|1350
1630938390000|2021-09-06 14:26:30|2008|2008|2009|2007|2009|2008|2008|2007|465
1630938400000|2021-09-06 14:26:40||2008||2008||2008||2008|0
1630938420000|2021-09-06 14:27:00|2010|2009|2010|2008|2011|2009|2010|2008|1056
1630938470000|2021-09-06 14:27:50|||||||||2
1630938490000|2021-09-06 14:28:10|2009||2009||2010||2009||598
1630938540000|2021-09-06 14:29:00|||||||||495
1630938580000|2021-09-06 14:29:40|||||||||149
1630938590000|2021-09-06 14:29:50|||||||||600
1630938600000|2021-09-06 14:30:00||2007||2008||2008||2007|537
1630938610000|2021-09-06 14:30:10|2008|2007|2008|2007|2009|2008|2008|2007|1018
1630938620000|2021-09-06 14:30:20|||||||||13
1630938640000|2021-09-06 14:30:40|||||||||83
1630938660000|2021-09-06 14:31:00|||||||||125
1630938710000|2021-09-06 14:31:50|||||||||37
1630938720000|2021-09-06 14:32:00|2009|2008|2010|2008|2010|2008|2008|2008|2946
1630938730000|2021-09-06 14:32:10|2009||2009||2009||2009||0
1630938740000|2021-09-06 14:32:20|2010|2007|2009|2007|2010|2007|2009|2007|0
1630938770000|2021-09-06 14:32:50||2008||2008||2008||2008|0
1630938780000|2021-09-06 14:33:00|2010|2009|2010|2008|2010|2009|2009|2008|1414
1630938790000|2021-09-06 14:33:10|2009|2009|2009|2008|2009|2009|2009|2008|91
1630938820000|2021-09-06 14:33:40|||||||||150
1630938850000|2021-09-06 14:34:10|2010|2009|2009|2008|2010|2009|2009|2008|490
1630938870000|2021-09-06 14:34:30||2007||2008||2008||2007|1722
1630938890000|2021-09-06 14:34:50|2008|2007|2008|2007|2009|2007|2008|2007|35
1630938900000|2021-09-06 14:35:00|||||||||67
1630938930000|2021-09-06 14:35:30|||||||||96
1630938940000|2021-09-06 14:35:40|||||||||31
1630938950000|2021-09-06 14:35:50|2007|2006|2007|2006|2007|2006|2007|2006|997
1630938960000|2021-09-06 14:36:00|2008|2007|2008|2006|2008|2007|2008|2006|1272
1630938970000|2021-09-06 14:36:10|2007||2007||2007||2007||380
1630939010000|2021-09-06 14:36:50|||||||||83
1630939040000|2021-09-06 14:37:20|||||||||3
1630939060000|2021-09-06 14:37:40|||||||||1
1630939070000|2021-09-06 14:37:50||2005||2005||2005||2005|419
1630939080000|2021-09-06 14:38:00|2006||2006||2006||2006||0
1630939090000|2021-09-06 14:38:10|||||||||297
1630939110000|2021-09-06 14:38:30|||||||||243
1630939130000|2021-09-06 14:38:50|||||||||7
1630939140000|2021-09-06 14:39:00|||||||||325
1630939150000|2021-09-06 14:39:10|||||||||189
1630939170000|2021-09-06 14:39:30|2007|2006|2008|2006|2008|2006|2007|2006|2155
1630939290000|2021-09-06 14:41:30|||||||||66
1630939300000|2021-09-06 14:41:40|||||||||26
1630939310000|2021-09-06 14:41:50|||||||||2
1630939320000|2021-09-06 14:42:00|2007||2007||2007||2007||42
1630939380000|2021-09-06 14:43:00|2008|2007|2008|2007|2008|2007|2008|2007|449
1630939390000|2021-09-06 14:43:10|||||||||279
1630939420000|2021-09-06 14:43:40|||||||||4
1630939430000|2021-09-06 14:43:50|||||||||1
1630939450000|2021-09-06 14:44:10|||||||||106
1630939470000|2021-09-06 14:44:30|2009|2008|2009|2007|2010|2008|2009|2007|1369
1630939480000|2021-09-06 14:44:40|||||||||113
1630939490000|2021-09-06 14:44:50|||||||||44
1630939500000|2021-09-06 14:45:00|||||||||27
1630939510000|2021-09-06 14:45:10|||||||||3
1630939600000|2021-09-06 14:46:40|||||||||42
1630939710000|2021-09-06 14:48:30|2010|2008|2014|2012|2014|2012|2010|2008|2122
1630939720000|2021-09-06 14:48:40|2013|2011|2013|2011|2013|2011|2013|2011|290
1630939730000|2021-09-06 14:48:50|2012||2013||2013||2012||177
1630939740000|2021-09-06 14:49:00|2012||2012||2013||2012||206
1630939750000|2021-09-06 14:49:10|2013||2013||2013||2013||14
1630939760000|2021-09-06 14:49:20|||||||||6
1630939880000|2021-09-06 14:51:20|2012||2012||2013||2012||245
1630939890000|2021-09-06 14:51:30|||||||||5
1630939900000|2021-09-06 14:51:40|||||||||102
1630940090000|2021-09-06 14:54:50|||||||||5
1630940160000|2021-09-06 14:56:00|||||||||4
1630940200000|2021-09-06 14:56:40|||||||||502
1630940210000|2021-09-06 14:56:50|2011|2010|2010|2008|2012|2010|2010|2008|6346
1630940220000|2021-09-06 14:57:00|2011|2009|2010|2008|2011|2010|2010|2008|2657
1630940250000|2021-09-06 14:57:30|2009||2010||2010||2009||1389
1630940330000|2021-09-06 14:58:50|||||||||389
1630940370000|2021-09-06 14:59:30|||||||||135
1630940460000|2021-09-06 15:01:00|2011|2009|2012|2010|2012|2010|2011|2009|1639
1630940680000|2021-09-06 15:04:40|2011|2009|2011|2009|2011|2009|2010|2009|252
1630940700000|2021-09-06 15:05:00|2010||2011||2011||2010||236
1630940800000|2021-09-06 15:06:40|2012|2010|2012|2010|2012|2011|2012|2010|867
1630940910000|2021-09-06 15:08:30|||||||||30
1630941050000|2021-09-06 15:10:50|||||||||10
1630941090000|2021-09-06 15:11:30|||||||||52
1630941150000|2021-09-06 15:12:30||2011||2011||2011||2011|1
1630941220000|2021-09-06 15:13:40|||||||||1
1630941320000|2021-09-06 15:15:20|||||||||124
1630941340000|2021-09-06 15:15:40|2011|2010|2011|2010|2011|2010|2011|2010|2212
1630941350000|2021-09-06 15:15:50|2012|2011|2012|2010|2012|2011|2012|2010|1273
1630941360000|2021-09-06 15:16:00|||||||||185
1630941410000|2021-09-06 15:16:50||2011||2011||2011||2011|0
1630941450000|2021-09-06 15:17:30|2013|2012|2013|2012|2014|2012|2012|2012|691
1630941510000|2021-09-06 15:18:30|||||||||117
1630941530000|2021-09-06 15:18:50|2012|2011|2012|2011|2013|2012|2012|2011|1290
1630941600000|2021-09-06 15:20:00|2011|2010|2012|2010|2012|2011|2011|2010|709
1630941630000|2021-09-06 15:20:30|||||||||101
1630941680000|2021-09-06 15:21:20|||||||||62
1630941740000|2021-09-06 15:22:20|2011|2011|2012|2010|2012|2011|2011|2010|641
1630941760000|2021-09-06 15:22:40|2011|2011|2012|2010|2012|2011|2011|2010|147
1630941810000|2021-09-06 15:23:30|||||||||55
1630941850000|2021-09-06 15:24:10|2011|2011|2012|2010|2012|2011|2011|2010|499
1630941890000|2021-09-06 15:24:50|||||||||1
1630941910000|2021-09-06 15:25:10|||||||||141
1630941950000|2021-09-06 15:25:50|2011|2011|2012|2010|2012|2011|2011|2010|236
1630942000000|2021-09-06 15:26:40|||||||||44
1630942020000|2021-09-06 15:27:00|2011||2011||2011||2011||70
1630942030000|2021-09-06 15:27:10||2009||2010||2010||2009|725
1630942060000|2021-09-06 15:27:40|2010|2009|2012|2010|2012|2010|2010|2009|2701
1630942080000|2021-09-06 15:28:00|||||||||116
1630942090000|2021-09-06 15:28:10|||||||||53
1630942100000|2021-09-06 15:28:20|||||||||7
1630942110000|2021-09-06 15:28:30|||||||||212
1630942120000|2021-09-06 15:28:40|||||||||53
1630942130000|2021-09-06 15:28:50|||||||||100
1630942150000|2021-09-06 15:29:10|2011||2011||2011||2011||57
1630942160000|2021-09-06 15:29:20|2012||2011||2012||2011||364
1630942170000|2021-09-06 15:29:30|2012||2012||2012||2011||65
1630942180000|2021-09-06 15:29:40|||||||||65
1630942190000|2021-09-06 15:29:50|2011|2009|2012|2010|2012|2010|2011|2009|1227
1630998000000|2021-09-07 07:00:00|2025|2000|2022|2007|2025|2009|2022|2000|1734
1630998030000|2021-09-07 07:00:30|2021|2008|2018|2011|2021|2011|2018|2007|1115
1630998040000|2021-09-07 07:00:40|||||||||151
1630998050000|2021-09-07 07:00:50|2017||2016||2017||2016||5
1630998130000|2021-09-07 07:02:10|2017|2012|2023|2017|2023|2017|2017|2012|1330
1630998150000|2021-09-07 07:02:30|2022|2016|2021|2016|2022|2016|2020|2014|1558
1630998160000|2021-09-07 07:02:40|2020|2015|2016|2009|2020|2015|2016|2009|646
1630998170000|2021-09-07 07:02:50|2017|2010|2014|2008|2018|2011|2014|2008|355
1630998190000|2021-09-07 07:03:10|||||||||29
1630998200000|2021-09-07 07:03:20||2009||2009||2009||2009|0
1630998210000|2021-09-07 07:03:30|||||||||8
1630998260000|2021-09-07 07:04:20|||||||||3
1630998280000|2021-09-07 07:04:40|||||||||3
1630998310000|2021-09-07 07:05:10|||||||||99
1630998330000|2021-09-07 07:05:30|||||||||248
1630998360000|2021-09-07 07:06:00|2013|2008|2013|2008|2013|2008|2013|2008|4
1630998400000|2021-09-07 07:06:40|2012|2007|2011|2006|2012|2007|2011|2006|1
1630998440000|2021-09-07 07:07:20|2010|2005|2004|2000|2010|2005|2004|2000|1064
1630998480000|2021-09-07 07:08:00|2003|1999.5|2002|1997.5|2003|1999.5|1999|1997.5|1474
1630998550000|2021-09-07 07:09:10||1998||1998||1998||1998|0
1630998560000|2021-09-07 07:09:20|||||||||45
1630998620000|2021-09-07 07:10:20|2001|1997.5|1993.5|1989.5|2001|1997.5|1990.5|1986|5542
1630998630000|2021-09-07 07:10:30|||||||||196
1630998640000|2021-09-07 07:10:40|1993|1989|1992.5|1989|1993|1989|1992.5|1989|0
1630998650000|2021-09-07 07:10:50||1989.5||1989.5||1989.5||1989.5|0
1630998660000|2021-09-07 07:11:00|1992|1990|1991|1986.5|1994|1990|1988.5|1985.5|2609
1630998670000|2021-09-07 07:11:10|1991.5|1987|1994|1990.5|1994.5|1990.5|1991.5|1987|255
1630998680000|2021-09-07 07:11:20|1993.5|1990|1992|1989|1994|1990|1991.5|1989|50
1630998690000|2021-09-07 07:11:30|1993|1989.5|1993.5|1989.5|1993.5|1989.5|1993|1989.5|434
1630998770000|2021-09-07 07:12:50|1993|1989|1991|1988|1993|1989|1990.5|1987.5|1537
1630998780000|2021-09-07 07:13:00|1992|1987.5|1990|1987|1992|1987.5|1989.5|1986.5|0
1630998810000|2021-09-07 07:13:30|||||||||600
1630998820000|2021-09-07 07:13:40|1989.5|1986.5|1988|1984.5|1989.5|1986.5|1987.5|1984|991
1630998860000|2021-09-07 07:14:20|1987.5||1987||1988||1987||386
1630998900000|2021-09-07 07:15:00|||||||||100
1630998920000|2021-09-07 07:15:20|1986.5|1984|1985.5|1982.5|1986.5|1984|1985.5|1982|8
1630998940000|2021-09-07 07:15:40|1986|1983|1987|1983.5|1987.5|1983.5|1986|1983|652
1630998960000|2021-09-07 07:16:00|||||||||165
1630999020000|2021-09-07 07:17:00|1986.5||1986.5||1986.5||1986.5||9
1630999070000|2021-09-07 07:17:50|1987|1984|1987|1983.5|1987|1984|1986.5|1983.5|332
1630999100000|2021-09-07 07:18:20|1986.5||1986||1986.5||1986||0
1630999110000|2021-09-07 07:18:30|1986.5||1986||1986.5||1986||0
1630999140000|2021-09-07 07:19:00|1985.5|1983|1985|1983|1985.5|1983|1985|1982.5|59
1630999170000|2021-09-07 07:19:30|1985.5||1986||1986.5||1985||457
1630999190000|2021-09-07 07:19:50|1986.5||1986.5||1986.5||1986.5||112
1630999260000|2021-09-07 07:21:00|1987|1983.5|1989|1986|1990|1986|1987|1983.5|809
1630999270000|2021-09-07 07:21:10|1989.5|1986.5|1991.5|1988|1991.5|1988|1989.5|1986.5|410
1630999280000|2021-09-07 07:21:20|1991|1988.5|1994|1991|1994.5|1992|1991|1988.5|898
1630999290000|2021-09-07 07:21:30||1990||1990.5||1990.5||1990|342
1630999320000|2021-09-07 07:22:00|||||||||176
1630999330000|2021-09-07 07:22:10|1993.5|1990|1993|1990|1993.5|1990|1993|1990|8
1630999410000|2021-09-07 07:23:30|||||||||50
1630999460000|2021-09-07 07:24:20|1992.5|1989.5|1991|1988|1992.5|1989.5|1991|1988|278
1630999480000|2021-09-07 07:24:40|1990.5|1988.5|1990.5|1988|1991|1988.5|1990.5|1988|0
1630999490000|2021-09-07 07:24:50|||||||||126
1630999540000|2021-09-07 07:25:40|||||||||72
1630999560000|2021-09-07 07:26:00|1991|1988.5|1992.5|1989.5|1992.5|1989.5|1991|1988.5|611
1630999570000|2021-09-07 07:26:10|1992||1992||1992||1992||0
1630999600000|2021-09-07 07:26:40|1991.5|1988.5|1991.5|1989|1991.5|1989|1991.5|1988.5|0
1630999630000|2021-09-07 07:27:10|1992|1989.5|1993|1990|1993|1990|1992|1989.5|172
1630999650000|2021-09-07 07:27:30|1993.5||1993.5||1993.5||1993.5||126
1630999660000|2021-09-07 07:27:40|1993||1993||1993||1993||0
1630999700000|2021-09-07 07:28:20|1992.5|1989.5|1993|1990.5|1993|1990.5|1990|1988|1004
1630999710000|2021-09-07 07:28:30|1991|1991.5|1993|1990.5|1993|1991.5|1991|1990.5|71
1630999740000|2021-09-07 07:29:00|1993.5|1992|1994|1992|1995|1992.5|1993.5|1991|945
1630999750000|2021-09-07 07:29:10||1991||1992||1992.5||1991|0
1630999760000|2021-09-07 07:29:20|1994.5|1991|1994.5|1992|1995|1992|1994.5|1991|0
1630999850000|2021-09-07 07:30:50|1995|1992.5|1996.5|1994|1997|1994|1995|1992.5|92
1630999860000|2021-09-07 07:31:00|1994.5|1993.5|1989|1986.5|1996.5|1993.5|1988.5|1986.5|13187
1630999870000|2021-09-07 07:31:10|1989.5||1989.5||1989.5||1989.5||958
1630999920000|2021-09-07 07:32:00|1990|1987|1990.5|1987.5|1990.5|1987.5|1990|1987|392
1630999930000|2021-09-07 07:32:10||1988||1988.5||1988.5||1988|179
1630999950000|2021-09-07 07:32:30|1991|1989|1991.5|1989.5|1991.5|1989.5|1991|1989|74
1630999980000|2021-09-07 07:33:00|1992||1991.5||1992||1991.5||147
1630999990000|2021-09-07 07:33:10|||||||||117
1631000030000|2021-09-07 07:33:50|1991|1988.5|1990|1988|1991|1989|1990|1988|0
1631000140000|2021-09-07 07:35:40|1989.5||1989||1989.5||1989||0
1631000150000|2021-09-07 07:35:50||1987.5||1987.5||1987.5||1987.5|111
1631000190000|2021-09-07 07:36:30|1989.5||1989.5||1989.5||1989||0
1631000220000|2021-09-07 07:37:00||1988||1988||1988||1988|125
1631000250000|2021-09-07 07:37:30|||||||||124
1631000340000|2021-09-07 07:39:00|1990|1988.5|1990|1988.5|1990|1988.5|1990|1988.5|440
1631000350000|2021-09-07 07:39:10|||||||||1500
1631000370000|2021-09-07 07:39:30|1990.5||1990.5||1990.5||1990.5||134
1631000380000|2021-09-07 07:39:40|1991|1989|1991|1989|1991.5|1990.5|1991|1989|1041
1631000390000|2021-09-07 07:39:50|1991.5||1990.5||1991.5||1990.5||128
1631000400000|2021-09-07 07:40:00|1991||1991||1991||1991||0
1631000450000|2021-09-07 07:40:50|1991.5|1989.5|1992|1990|1992.5|1990|1991.5|1989.5|924
1631000510000|2021-09-07 07:41:50|1992.5|1991|1990.5|1988.5|1993.5|1992|1990|1988.5|2315
1631000520000|2021-09-07 07:42:00|||||||||169
1631000530000|2021-09-07 07:42:10|1991|1989|1991|1988.5|1991|1989|1991|1988.5|313
1631000550000|2021-09-07 07:42:30|1991.5|1989|1992|1989.5|1992|1989.5|1991.5|1989|112
1631000560000|2021-09-07 07:42:40|||||||||214
1631000570000|2021-09-07 07:42:50|1992.5|1990|1992.5|1990.5|1992.5|1990.5|1992.5|1990|1424
1631000610000|2021-09-07 07:43:30||1991||1991||1991||1991|1
1631000630000|2021-09-07 07:43:50|||||||||951
1631000650000|2021-09-07 07:44:10|||||||||1
1631000670000|2021-09-07 07:44:30|1992|1990|1992|1990|1992|1990|1992|1990|88
1631000700000|2021-09-07 07:45:00|1991.5|1989.5|1990|1989|1991.5|1989.5|1990|1989|85
1631000710000|2021-09-07 07:45:10||1988.5||1988.5||1989||1988.5|419
1631000720000|2021-09-07 07:45:20|||||||||457
1631000750000|2021-09-07 07:45:50|||||||||936
1631000760000|2021-09-07 07:46:00|||||||||126
1631000820000|2021-09-07 07:47:00|||||||||66
1631000840000|2021-09-07 07:47:20|||||||||33
1631000950000|2021-09-07 07:49:10|||||||||7
1631001110000|2021-09-07 07:51:50|1989|1988|1988.5|1986.5|1989|1988.5|1988.5|1986.5|2407
1631001210000|2021-09-07 07:53:30|||||||||1038
1631001340000|2021-09-07 07:55:40|1989|1987|1990|1988|1991|1989|1989|1987|1109
1631001390000|2021-09-07 07:56:30|1990.5|1988.5|1990|1988.5|1990.5|1988.5|1990|1988.5|0
1631001430000|2021-09-07 07:57:10|1990.5||1990.5||1990.5||1990.5||0
1631001440000|2021-09-07 07:57:20||1989||1989||1989||1989|154
1631001480000|2021-09-07 07:58:00|||||||||76
1631001490000|2021-09-07 07:58:10|1991||1990.5||1991||1990.5||73
1631001550000|2021-09-07 07:59:10|||||||||56
1631001600000|2021-09-07 08:00:00|1991||1991||1991||1991||18
1631001610000|2021-09-07 08:00:10|1990.5|1988.5|1989|1987.5|1991|1988.5|1988.5|1987.5|1634
1631001630000|2021-09-07 08:00:30|1989.5|1988|1990.5|1988.5|1991|1989|1989.5|1988|439
1631001640000|2021-09-07 08:00:40|1990||1990.5||1991||1990||0
1631001680000|2021-09-07 08:01:20|1990|1988|1989.5|1987.5|1990|1988|1989.5|1987.5|177
1631001700000|2021-09-07 08:01:40|1988||1989.5||1989.5||1988||92
1631001750000|2021-09-07 08:02:30||1987||1987.5||1987.5||1987|375
1631001760000|2021-09-07 08:02:40||1987||1987.5||1987.5||1987|0
1631001770000|2021-09-07 08:02:50||1987||1987||1987.5||1987|0
1631001840000|2021-09-07 08:04:00|||||||||450
1631001880000|2021-09-07 08:04:40||1987.5||1987.5||1987.5||1987.5|0
1631001890000|2021-09-07 08:04:50||1987||1987.5||1987.5||1987|0
1631001900000|2021-09-07 08:05:00||1987||1987.5||1987.5||1987|0
1631001910000|2021-09-07 08:05:10||1987||1987||1987.5||1987|0
1631001920000|2021-09-07 08:05:20|||||||||126
1631001960000|2021-09-07 08:06:00|||||||||282
1631001970000|2021-09-07 08:06:10|||||||||800
1631002060000|2021-09-07 08:07:40|1989||1988.5||1989||1988.5||0
1631002070000|2021-09-07 08:07:50|1988|1986.5|1988.5|1986|1988.5|1986.5|1986|1985.5|1130
1631002080000|2021-09-07 08:08:00|1989|1986.5|1988.5|1987|1989.5|1988.5|1988.5|1986.5|1005
1631002090000|2021-09-07 08:08:10|1989||1989||1989||1989||0
1631002100000|2021-09-07 08:08:20|1989.5|1987.5|1990|1988|1990|1988|1989.5|1987.5|1390
1631002110000|2021-09-07 08:08:30|||||||||66
1631002120000|2021-09-07 08:08:40|1989.5|1987.5|1989.5|1987.5|1989.5|1987.5|1989.5|1987.5|0
1631002130000|2021-09-07 08:08:50|1990|1987|1989|1987|1990|1987|1989|1987|1
1631002140000|2021-09-07 08:09:00|1989.5|1988|1990|1988|1990|1988|1989.5|1988|308
1631002150000|2021-09-07 08:09:10||1987.5||1988||1988||1987.5|0
1631002170000|2021-09-07 08:09:30|||||||||126
1631002190000|2021-09-07 08:09:50|1989.5|1987|1989|1987|1989.5|1987.5|1989|1987|0
1631002210000|2021-09-07 08:10:10|1988.5|1986.5|1988.5|1986.5|1988.5|1986.5|1988.5|1986|1
1631002240000|2021-09-07 08:10:40|||||||||10
1631002320000|2021-09-07 08:12:00|1989|1987|1987|1985.5|1989|1987|1987|1985.5|340
1631002390000|2021-09-07 08:13:10|||||||||1139
1631002400000|2021-09-07 08:13:20|1987.5|1986.5|1988.5|1987|1989.5|1987|1987.5|1986.5|1325
1631002420000|2021-09-07 08:13:40|||||||||72
1631002460000|2021-09-07 08:14:20|1989|1987.5|1989.5|1988|1989.5|1988|1989|1987.5|201
1631002500000|2021-09-07 08:15:00|1990||1990||1990.5||1990||43
1631002520000|2021-09-07 08:15:20|1989.5|1988.5|1990|1988.5|1990|1988.5|1989.5|1988.5|0
1631002530000|2021-09-07 08:15:30|1990.5|1989|1987.5|1986.5|1990.5|1989|1987.5|1986|2128
1631002540000|2021-09-07 08:15:40|1987|1986|1986.5|1985.5|1987|1986|1986.5|1985|163
1631002550000|2021-09-07 08:15:50|1987|1986|1989|1987|1990|1987.5|1987|1986|4070
1631002560000|2021-09-07 08:16:00|||||||||212
1631002590000|2021-09-07 08:16:30|||||||||340
1631002620000|2021-09-07 08:17:00|1988.5|1986.5|1988|1986|1988.5|1986.5|1988|1986|0
1631002670000|2021-09-07 08:17:50||1985.5||1985.5||1985.5||1985.5|8
1631002750000|2021-09-07 08:19:10|1987.5||1987.5||1987.5||1987.5||62
1631002950000|2021-09-07 08:22:30|||||||||2
1631003010000|2021-09-07 08:23:30|||||||||247
1631003020000|2021-09-07 08:23:40|||||||||96
1631003040000|2021-09-07 08:24:00|||||||||10
1631003050000|2021-09-07 08:24:10|||||||||150
1631003100000|2021-09-07 08:25:00|1987||1987||1987||1987||5
1631003120000|2021-09-07 08:25:20|1986.5||1986.5||1986.5||1986.5||0
1631003130000|2021-09-07 08:25:30|1986|1985|1987.5|1985.5|1987.5|1985.5|1985.5|1984.5|1227
1631003160000|2021-09-07 08:26:00|1987||1987||1987||1987||1
1631003180000|2021-09-07 08:26:20|1986|1984.5|1985.5|1984.5|1986|1985|1985.5|1984.5|64
1631003220000|2021-09-07 08:27:00|1986|1985|1987|1985.5|1987|1985.5|1986|1985|454
1631003240000|2021-09-07 08:27:20|1987.5|1986.5|1988.5|1987|1988.5|1987.5|1987.5|1986.5|1648
1631003260000|2021-09-07 08:27:40|1989|1987.5|1989|1987.5|1989|1987.5|1989|1987.5|0
1631003290000|2021-09-07 08:28:10|1988.5|1987|1989|1987|1989|1987|1988.5|1987|221
1631003400000|2021-09-07 08:30:00|1988.5||1988.5||1988.5||1988.5||0
1631003410000|2021-09-07 08:30:10|1989|1987.5|1990|1988|1990|1989|1989|1987.5|1786
1631003520000|2021-09-07 08:32:00|||||||||10
1631003710000|2021-09-07 08:35:10|1989.5|1987.5|1989.5|1988|1989.5|1988|1989.5|1987.5|16
1631003760000|2021-09-07 08:36:00|||||||||126
1631003800000|2021-09-07 08:36:40||1987.5||1987.5||1987.5||1987.5|0
1631003810000|2021-09-07 08:36:50||1988||1988||1988||1988|0
1631003830000|2021-09-07 08:37:10|1990|1988.5|1990|1988|1990|1989.5|1989.5|1987.5|800
1631003840000|2021-09-07 08:37:20|1989.5|1987.5|1989|1987.5|1989.5|1988|1989|1987|0
1631003850000|2021-09-07 08:37:30||1987||1987||1987||1987|0
1631003910000|2021-09-07 08:38:30|||||||||5
1631003940000|2021-09-07 08:39:00||1987.5||1987.5||1987.5||1987.5|126
1631004000000|2021-09-07 08:40:00|||||||||149
1631004010000|2021-09-07 08:40:10||1987||1987.5||1987.5||1987|100
1631004020000|2021-09-07 08:40:20||1987||1987||1987.5||1987|0
1631004050000|2021-09-07 08:40:50|||||||||1000
1631004090000|2021-09-07 08:41:30|1988.5||1988.5||1988.5||1988.5||0
1631004120000|2021-09-07 08:42:00|1989|1987.5|1989.5|1987.5|1989.5|1987.5|1989|1987.5|4
1631004130000|2021-09-07 08:42:10||1988||1988||1988||1988|83
1631004160000|2021-09-07 08:42:40|||||||||154
1631004170000|2021-09-07 08:42:50|1989|1987.5|1989.5|1988|1990|1988|1988|1987.5|639
1631004220000|2021-09-07 08:43:40|||||||||125
1631004240000|2021-09-07 08:44:00|1989|1987.5|1989|1987.5|1989|1987.5|1989|1987.5|0
1631004300000|2021-09-07 08:45:00|1989.5|1988|1990|1988.5|1990.5|1989|1989.5|1988|358
1631004310000|2021-09-07 08:45:10|||||||||2090
1631004320000|2021-09-07 08:45:20|||||||||126
1631004330000|2021-09-07 08:45:30|1989.5||1989.5||1989.5||1989.5||0
1631004360000|2021-09-07 08:46:00|||||||||126
1631004400000|2021-09-07 08:46:40|1990|1989|1989|1988.5|1990|1989|1989|1988.5|134
1631004420000|2021-09-07 08:47:00|1989.5|1989|1989.5|1988.5|1990|1989|1989|1988.5|338
1631004470000|2021-09-07 08:47:50|1989|1988|1988|1986.5|1990|1988.5|1988|1986.5|1762
1631004480000|2021-09-07 08:48:00|1988.5|1987|1988.5|1987|1988.5|1987.5|1988|1987|833
1631004620000|2021-09-07 08:50:20|1988||1988.5||1988.5||1988||0
1631004640000|2021-09-07 08:50:40|1988||1988||1988||1988||0
1631004660000|2021-09-07 08:51:00|||||||||95
1631004670000|2021-09-07 08:51:10|1988.5|1987.5|1989.5|1987.5|1989.5|1988|1988.5|1987.5|177
1631004700000|2021-09-07 08:51:40|1989||1989||1989||1989||7
1631004720000|2021-09-07 08:52:00|1988.5|1987|1988.5|1986.5|1988.5|1987|1988.5|1986.5|0
1631004730000|2021-09-07 08:52:10||1987||1986.5||1987.5||1986.5|63
1631004740000|2021-09-07 08:52:20|||||||||208
1631004750000|2021-09-07 08:52:30|||||||||149
1631004760000|2021-09-07 08:52:40||1987||1987||1987||1987|126
1631004770000|2021-09-07 08:52:50|||||||||125
1631004790000|2021-09-07 08:53:10|1989|1987.5|1989|1987.5|1989.5|1988|1989|1987.5|502
1631004900000|2021-09-07 08:55:00||1988||1988||1988||1988|126
1631004920000|2021-09-07 08:55:20|1989.5|1988.5|1989|1987.5|1989.5|1988.5|1989|1987.5|541
1631004970000|2021-09-07 08:56:10|1988.5|1987|1988.5|1987|1988.5|1987|1988.5|1987|6
1631004980000|2021-09-07 08:56:20||1986.5||1986.5||1986.5||1986.5|0
1631005060000|2021-09-07 08:57:40|1988|1987|1988.5|1987|1988.5|1987|1988|1986.5|819
1631005070000|2021-09-07 08:57:50|1989|1987.5|1989|1988|1989|1988|1989|1987.5|165
1631005090000|2021-09-07 08:58:10|1989.5|1988.5|1990|1988.5|1990|1988.5|1989.5|1988.5|297
1631005110000|2021-09-07 08:58:30|1989.5|1989|1990|1988.5|1990|1989|1989.5|1988.5|125
1631005140000|2021-09-07 08:59:00|||||||||249
1631005160000|2021-09-07 08:59:20|||||||||1
1631005180000|2021-09-07 08:59:40|1990.5||1990||1990.5||1990||0
1631005200000|2021-09-07 09:00:00|1990.5||1990||1990.5||1990||0
1631005220000|2021-09-07 09:00:20|1989.5|1988|1989|1987.5|1989.5|1988.5|1989|1987|347
1631005230000|2021-09-07 09:00:30|1989.5||1989.5||1990||1989.5||0
1631005260000|2021-09-07 09:01:00||1988||1987.5||1988||1987.5|0
1631005280000|2021-09-07 09:01:20|||||||||126
1631005330000|2021-09-07 09:02:10|1989|1987|1989|1987|1989|1987|1989|1987|0
1631005340000|2021-09-07 09:02:20|||||||||68
1631005360000|2021-09-07 09:02:40|1988.5|1987.5|1987.5|1986.5|1988.5|1987.5|1987.5|1986.5|98
1631005380000|2021-09-07 09:03:00|1987|1986|1988|1986|1988|1986.5|1987|1985.5|503
1631005430000|2021-09-07 09:03:50|1988.5|1986.5|1989|1987.5|1989|1987.5|1988.5|1986.5|192
1631005440000|2021-09-07 09:04:00|||||||||5
1631005450000|2021-09-07 09:04:10|||||||||225
1631005500000|2021-09-07 09:05:00|||||||||3
1631005570000|2021-09-07 09:06:10|||||||||376
1631005580000|2021-09-07 09:06:20|1989.5|1988|1989.5|1987.5|1990|1989|1989|1987.5|1125
1631005600000|2021-09-07 09:06:40|1989|1987|1989|1987|1989|1987|1988.5|1987|156
1631005610000|2021-09-07 09:06:50||1987.5||1987.5||1987.5||1987.5|0
1631005620000|2021-09-07 09:07:00||1987||1987||1987||1987|4
1631005640000|2021-09-07 09:07:20|1988.5|1986.5|1988.5|1987|1988.5|1987|1988.5|1986.5|0
1631005650000|2021-09-07 09:07:30|1989||1989||1989||1989||144
1631005670000|2021-09-07 09:07:50|1989.5|1988|1989|1987.5|1990|1988.5|1989|1987.5|635
1631005680000|2021-09-07 09:08:00|1988.5|1987|1989|1987.5|1989|1987.5|1988.5|1987|0
1631005740000|2021-09-07 09:09:00|||||||||1
1631005770000|2021-09-07 09:09:30|1988.5||1988.5||1988.5||1988.5||0
1631005810000|2021-09-07 09:10:10|||||||||64
1631005820000|2021-09-07 09:10:20|1988|1987|1987.5|1986.5|1988|1987|1987.5|1986.5|47
1631005830000|2021-09-07 09:10:30|1987|1986|1987|1985.5|1987|1986|1986.5|1985.5|249
1631005850000|2021-09-07 09:10:50|1986.5||1986.5||1986.5||1986.5||0
1631005860000|2021-09-07 09:11:00|||||||||100
1631005870000|2021-09-07 09:11:10|||||||||75
1631005940000|2021-09-07 09:12:20|||||||||800
1631005990000|2021-09-07 09:13:10|||||||||197
1631006010000|2021-09-07 09:13:30|||||||||200
1631006080000|2021-09-07 09:14:40|1987|1986|1987.5|1986|1988|1986.5|1986.5|1986|619
1631006100000|2021-09-07 09:15:00|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986|151
1631006140000|2021-09-07 09:15:40||1986||1986||1986||1986|0
1631006150000|2021-09-07 09:15:50|1987.5|1986.5|1987.5|1986|1987.5|1986.5|1987.5|1986|502
1631006200000|2021-09-07 09:16:40|||||||||139
1631006250000|2021-09-07 09:17:30|||||||||16
1631006290000|2021-09-07 09:18:10|1987|1985.5|1986.5|1985.5|1987|1985.5|1986.5|1985.5|283
1631006300000|2021-09-07 09:18:20|1986|1985|1985.5|1984|1986|1985|1985.5|1984|468
1631006340000|2021-09-07 09:19:00|||||||||126
1631006350000|2021-09-07 09:19:10|||||||||215
1631006430000|2021-09-07 09:20:30|||||||||300
1631006440000|2021-09-07 09:20:40|||||||||51
1631006500000|2021-09-07 09:21:40|1985||1985||1985||1985||0
1631006530000|2021-09-07 09:22:10|||||||||100
1631006540000|2021-09-07 09:22:20|1984.5|1983.5|1984|1982.5|1984.5|1983.5|1983.5|1982.5|278
1631006550000|2021-09-07 09:22:30|1983.5|1982|1981.5|1980|1983.5|1982|1981.5|1980|4131
1631006560000|2021-09-07 09:22:40|1981||1981||1981||1981||0
1631006570000|2021-09-07 09:22:50|1980.5|1979.5|1980|1979|1980.5|1979.5|1980|1979|274
1631006580000|2021-09-07 09:23:00|1979.5|1979.5|1982|1980|1982.5|1980|1978.5|1977|1530
1631006600000|2021-09-07 09:23:20|1981.5||1981||1981.5||1981||0
1631006610000|2021-09-07 09:23:30|1980.5|1979.5|1980|1978.5|1980.5|1979.5|1980|1978.5|66
1631006630000|2021-09-07 09:23:50||1978||1978||1978||1978|5
1631006670000|2021-09-07 09:24:30|1979.5|1978.5|1982|1980|1982|1980|1979.5|1978.5|759
1631006680000|2021-09-07 09:24:40|||||||||196
1631006700000|2021-09-07 09:25:00||1980.5||1980.5||1980.5||1980.5|0
1631006770000|2021-09-07 09:26:10||1981||1981||1981||1981|2
1631006810000|2021-09-07 09:26:50|1982.5|1981.5|1983|1981.5|1983|1981.5|1982.5|1981.5|0
1631006860000|2021-09-07 09:27:40||1982||1982||1982||1982|0
1631006870000|2021-09-07 09:27:50||1981.5||1981.5||1981.5||1981.5|0
1631006880000|2021-09-07 09:28:00|||||||||22
1631006930000|2021-09-07 09:28:50|1982.5|1981|1981.5|1980.5|1982.5|1981|1981.5|1980.5|565
1631007010000|2021-09-07 09:30:10|1982|1981|1983|1981.5|1983.5|1982|1982|1981|707
1631007020000|2021-09-07 09:30:20||1982||1981.5||1982||1981.5|0
1631007070000|2021-09-07 09:31:10|1982.5|1981|1983|1981.5|1983|1981.5|1982|1980.5|947
1631007080000|2021-09-07 09:31:20|1982.5|1981|1982.5|1980.5|1982.5|1981|1982|1980.5|0
1631007090000|2021-09-07 09:31:30|1982||1982||1982||1982||0
1631007100000|2021-09-07 09:31:40|1982.5||1982.5||1982.5||1982.5||0
1631007110000|2021-09-07 09:31:50|1982||1982||1982||1982||215
1631007160000|2021-09-07 09:32:40|1981.5||1981.5||1981.5||1981.5||0
1631007180000|2021-09-07 09:33:00|1981||1981.5||1981.5||1981||0
1631007190000|2021-09-07 09:33:10|||||||||4
1631007230000|2021-09-07 09:33:50|||||||||250
1631007240000|2021-09-07 09:34:00|1982|1981|1982|1981|1982|1981.5|1981.5|1980.5|1127
1631007250000|2021-09-07 09:34:10|1982.5||1982.5||1982.5||1982.5||227
1631007260000|2021-09-07 09:34:20|1982|1980.5|1982|1980.5|1982.5|1980.5|1981|1980.5|445
1631007270000|2021-09-07 09:34:30|1981.5|1980|1982|1980|1982|1980|1980.5|1979.5|238
1631007320000|2021-09-07 09:35:20|1981.5|1980.5|1982|1980.5|1982.5|1981|1981.5|1980.5|244
1631007460000|2021-09-07 09:37:40|1981.5||1981.5||1981.5||1981.5||0
1631007470000|2021-09-07 09:37:50|1981||1981.5||1981.5||1981||178
1631007530000|2021-09-07 09:38:50||1980||1980.5||1980.5||1980|157
1631007540000|2021-09-07 09:39:00|1982||1982.5||1982.5||1982||0
1631007550000|2021-09-07 09:39:10|||||||||212
1631007570000|2021-09-07 09:39:30||1981||1981||1981||1981|15
1631007620000|2021-09-07 09:40:20|||||||||1
1631007690000|2021-09-07 09:41:30|1983|1981.5|1984.5|1983|1985.5|1984.5|1983|1981.5|851
1631007710000|2021-09-07 09:41:50|1985|1983.5|1985.5|1984|1985.5|1984|1985|1983.5|236
1631007830000|2021-09-07 09:43:50|1985||1985||1985||1985||571
1631007840000|2021-09-07 09:44:00|1984.5||1984.5||1984.5||1984.5||0
1631007880000|2021-09-07 09:44:40|1985||1985||1985||1984.5||5
1631007930000|2021-09-07 09:45:30|1984.5|1983.5|1984|1983.5|1985|1983.5|1984|1983|767
1631007960000|2021-09-07 09:46:00|||||||||4
1631007990000|2021-09-07 09:46:30|1984.5|1984|1985.5|1984|1985.5|1984|1984.5|1984|504
1631008000000|2021-09-07 09:46:40|1985|1983.5|1985|1983.5|1985|1983.5|1984.5|1983.5|3
1631008020000|2021-09-07 09:47:00|1984.5|1983|1984|1982|1984.5|1983|1983.5|1981.5|891
1631008130000|2021-09-07 09:48:50|1983.5||1983||1983.5||1983||1
1631008140000|2021-09-07 09:49:00|1983.5|1981.5|1985|1983.5|1985|1983.5|1983.5|1981.5|475
1631008160000|2021-09-07 09:49:20|1985.5|1984|1985.5|1984|1985.5|1984|1985.5|1984|0
1631008360000|2021-09-07 09:52:40|||||||||1
1631008450000|2021-09-07 09:54:10|||||||||351
1631008590000|2021-09-07 09:56:30||1984.5||1984.5||1984.5||1984.5|0
1631008620000|2021-09-07 09:57:00|1985|1984|1983.5|1982|1985|1985|1983|1981.5|267
1631008670000|2021-09-07 09:57:50|1984|1982.5|1984|1982.5|1984|1983|1984|1982.5|559
1631008710000|2021-09-07 09:58:30|1983.5|1982|1984|1982|1984|1982|1983.5|1981.5|0
1631008730000|2021-09-07 09:58:50|1983.5||1984||1984||1983.5||0
1631008780000|2021-09-07 09:59:40|||||||||1
1631008810000|2021-09-07 10:00:10|1983.5|1982.5|1985|1983.5|1985|1984|1983.5|1982.5|575
1631008840000|2021-09-07 10:00:40|1985.5|1984|1986|1984.5|1986|1985|1985.5|1984|57
1631008920000|2021-09-07 10:02:00|1985.5||1985.5||1985.5||1985.5||2
1631008930000|2021-09-07 10:02:10|||||||||4
1631008960000|2021-09-07 10:02:40|1985|1984|1985|1984|1985.5|1984|1984.5|1983.5|322
1631008980000|2021-09-07 10:03:00|||||||||1616
1631009080000|2021-09-07 10:04:40|||||||||1131
1631009150000|2021-09-07 10:05:50|1984.5|1983.5|1984|1983|1984.5|1983.5|1984|1983|205
1631009160000|2021-09-07 10:06:00|||||||||127
1631009220000|2021-09-07 10:07:00|1983.5|1982.5|1983.5|1982|1983.5|1982.5|1983.5|1982|0
1631009250000|2021-09-07 10:07:30|||||||||10
1631009320000|2021-09-07 10:08:40|1983|1981|1982.5|1981|1983|1981|1982.5|1981|76
1631009350000|2021-09-07 10:09:10|1983|1981.5|1984|1982.5|1984|1982.5|1983|1981.5|584
1631009360000|2021-09-07 10:09:20||1982||1982.5||1982.5||1982|0
1631009380000|2021-09-07 10:09:40|1984.5|1982|1984|1982|1984.5|1982|1984|1982|0
1631009390000|2021-09-07 10:09:50|||||||||45
1631009440000|2021-09-07 10:10:40|1983.5|1981.5|1983|1981|1983.5|1981.5|1983|1981|0
1631009490000|2021-09-07 10:11:30|||||||||2
1631009560000|2021-09-07 10:12:40|1983.5|1981.5|1983.5|1981.5|1983.5|1981.5|1983.5|1981.5|319
1631009630000|2021-09-07 10:13:50|||||||||250
1631009680000|2021-09-07 10:14:40|1983||1982.5||1983||1982.5||14
1631009690000|2021-09-07 10:14:50||1981||1981||1981||1980.5|136
1631009760000|2021-09-07 10:16:00|||||||||127
1631009820000|2021-09-07 10:17:00|||||||||242
1631009840000|2021-09-07 10:17:20|1982|1980.5|1982.5|1981|1983|1981|1981|1980|973
1631009890000|2021-09-07 10:18:10|1983|1981.5|1984|1982|1984|1983|1983|1981.5|161
1631009940000|2021-09-07 10:19:00||1982.5||1983||1983||1982.5|137
1631009970000|2021-09-07 10:19:30|1984.5|1983.5|1984.5|1983|1984.5|1983.5|1984.5|1983|124
1631010070000|2021-09-07 10:21:10|1984||1984||1984||1984||0
1631010150000|2021-09-07 10:22:30|||||||||104
1631010180000|2021-09-07 10:23:00|||||||||782
1631010220000|2021-09-07 10:23:40|1984.5|1983.5|1985|1983.5|1985.5|1984|1984.5|1983.5|438
1631010240000|2021-09-07 10:24:00|1984.5|1983|1984|1982|1984.5|1983|1984|1982|104
1631010280000|2021-09-07 10:24:40|1983.5||1984||1984||1983.5||0
1631010360000|2021-09-07 10:26:00|1983.5|1982.5|1983.5|1982|1983.5|1982.5|1983.5|1982|0
1631010420000|2021-09-07 10:27:00|||||||||127
1631010440000|2021-09-07 10:27:20|||||||||49
1631010450000|2021-09-07 10:27:30|1983||1983||1983||1983||1
1631010460000|2021-09-07 10:27:40|||||||||89
1631010530000|2021-09-07 10:28:50|||||||||89
1631010540000|2021-09-07 10:29:00|1982.5|1981|1982.5|1981.5|1982.5|1981.5|1982.5|1981|250
1631010550000|2021-09-07 10:29:10|1983|1982|1983|1982|1983.5|1982|1982.5|1981.5|1594
1631010600000|2021-09-07 10:30:00|1982.5|1981.5|1982|1980.5|1982.5|1981.5|1982|1980.5|764
1631010650000|2021-09-07 10:30:50|||||||||127
1631010670000|2021-09-07 10:31:10|||||||||95
1631010700000|2021-09-07 10:31:40|||||||||127
1631010750000|2021-09-07 10:32:30|||||||||50
1631010760000|2021-09-07 10:32:40||1981||1981||1981||1981|0
1631010770000|2021-09-07 10:32:50||1980.5||1980.5||1980.5||1980.5|0
1631010780000|2021-09-07 10:33:00|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1980|426
1631010810000|2021-09-07 10:33:30|||||||||95
1631010890000|2021-09-07 10:34:50|1981|1979.5|1979.5|1978|1981|1979.5|1979.5|1978|305
1631010900000|2021-09-07 10:35:00|||||||||203
1631010910000|2021-09-07 10:35:10|||||||||24
1631010930000|2021-09-07 10:35:30|1979|1978.5|1980.5|1979|1980.5|1979|1978.5|1978|679
1631010940000|2021-09-07 10:35:40||1979.5||1979.5||1979.5||1979.5|127
1631011000000|2021-09-07 10:36:40|1980|1979|1979|1977.5|1980|1979|1978.5|1976.5|1160
1631011040000|2021-09-07 10:37:20|||||||||127
1631011070000|2021-09-07 10:37:50||1978||1978||1978||1978|0
1631011080000|2021-09-07 10:38:00|1979.5|1978.5|1979.5|1978|1980|1978.5|1979.5|1978|1309
1631011090000|2021-09-07 10:38:10|1979|1977.5|1978|1976|1979|1977.5|1978|1976|1437
1631011100000|2021-09-07 10:38:20|||||||||570
1631011120000|2021-09-07 10:38:40|||||||||100
1631011140000|2021-09-07 10:39:00|1977.5|1975.5|1977|1975|1977.5|1975.5|1976|1975|111
1631011160000|2021-09-07 10:39:20|1976.5||1976.5||1976.5||1976.5||127
1631011180000|2021-09-07 10:39:40|1976||1976||1976||1976||0
1631011190000|2021-09-07 10:39:50|||||||||405
1631011200000|2021-09-07 10:40:00|1975.5|1975.5|1976|1975|1976|1975.5|1975.5|1975|603
1631011210000|2021-09-07 10:40:10|1976.5|1975.5|1977.5|1976|1977.5|1976|1976.5|1975|1726
1631011260000|2021-09-07 10:41:00|||||||||345
1631011370000|2021-09-07 10:42:50|||||||||257
1631011400000|2021-09-07 10:43:20|||||||||110
1631011420000|2021-09-07 10:43:40|||||||||66
1631011440000|2021-09-07 10:44:00|||||||||134
1631011450000|2021-09-07 10:44:10|1978|1976.5|1979.5|1977.5|1980.5|1979|1978|1976|7615
1631011460000|2021-09-07 10:44:20|1979|1978|1979|1978|1979|1978|1979|1978|0
1631011470000|2021-09-07 10:44:30|1978.5|1977.5|1978.5|1977|1979|1977.5|1978.5|1976.5|432
1631011480000|2021-09-07 10:44:40|||||||||127
1631011500000|2021-09-07 10:45:00|||||||||150
1631011510000|2021-09-07 10:45:10|||||||||127
1631011560000|2021-09-07 10:46:00|||||||||284
1631011570000|2021-09-07 10:46:10|1977.5|1976.5|1978|1976.5|1978|1976.5|1977.5|1976.5|241
1631011610000|2021-09-07 10:46:50|||||||||61
1631011620000|2021-09-07 10:47:00|||||||||138
1631011670000|2021-09-07 10:47:50|1977.5|1977|1979|1977|1979.5|1978|1977.5|1976.5|1317
1631011680000|2021-09-07 10:48:00||1977.5||1977.5||1977.5||1977.5|251
1631011700000|2021-09-07 10:48:20||1978||1978||1978||1978|0
1631011710000|2021-09-07 10:48:30|||||||||1078
1631011720000|2021-09-07 10:48:40|||||||||1
1631011730000|2021-09-07 10:48:50|||||||||4
1631011740000|2021-09-07 10:49:00|||||||||523
1631011770000|2021-09-07 10:49:30|||||||||2312
1631011800000|2021-09-07 10:50:00|1979.5|1978.5|1980.5|1979|1981|1979.5|1979.5|1978.5|1326
1631011850000|2021-09-07 10:50:50|1981|1979.5|1981.5|1980|1981.5|1980|1981|1979.5|256
1631011890000|2021-09-07 10:51:30|1982||1982||1982||1982||273
1631011920000|2021-09-07 10:52:00|||||||||132
1631011930000|2021-09-07 10:52:10|1981.5|1980.5|1982|1981|1982|1981|1981.5|1980.5|136
1631011970000|2021-09-07 10:52:50|1981.5|1980.5|1980.5|1979|1982|1980.5|1980.5|1979|858
1631011980000|2021-09-07 10:53:00|||||||||204
1631011990000|2021-09-07 10:53:10|||||||||20
1631012040000|2021-09-07 10:54:00|||||||||127
1631012100000|2021-09-07 10:55:00|1981|1979.5|1983|1982|1984|1983|1981|1979|8382
1631012120000|2021-09-07 10:55:20|||||||||344
1631012130000|2021-09-07 10:55:30|1982.5|1981.5|1981.5|1980|1982.5|1981.5|1981|1980|1493
1631012160000|2021-09-07 10:56:00|||||||||124
1631012260000|2021-09-07 10:57:40|1982.5|1980.5|1982.5|1981.5|1983.5|1982|1982.5|1980.5|1451
1631012280000|2021-09-07 10:58:00|||||||||81
1631012320000|2021-09-07 10:58:40|||||||||250
1631012340000|2021-09-07 10:59:00|1982|1981|1982.5|1981|1982.5|1981|1982|1981|110
1631012350000|2021-09-07 10:59:10|||||||||57
1631012380000|2021-09-07 10:59:40|1982|1980.5|1982|1980.5|1982|1981|1981.5|1980|756
1631012390000|2021-09-07 10:59:50|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1980|0
1631012400000|2021-09-07 11:00:00||1979.5||1979.5||1979.5||1979.5|200
1631012410000|2021-09-07 11:00:10||1980||1980||1980||1980|0
1631012480000|2021-09-07 11:01:20|||||||||30
1631012540000|2021-09-07 11:02:20|1982|1980.5|1982|1981|1982|1981|1982|1980.5|1359
1631012550000|2021-09-07 11:02:30|1982.5|1981.5|1983.5|1982.5|1983.5|1982.5|1982.5|1981.5|641
1631012570000|2021-09-07 11:02:50|||||||||12
1631012580000|2021-09-07 11:03:00|1984|1983|1984|1983|1984|1983|1984|1982.5|232
1631012620000|2021-09-07 11:03:40|1984.5|1983.5|1982.5|1981|1984.5|1983.5|1982.5|1981|1214
1631012680000|2021-09-07 11:04:40|||||||||341
1631012720000|2021-09-07 11:05:20|1982|1980.5|1982|1980|1982|1980.5|1981.5|1979.5|121
1631012730000|2021-09-07 11:05:30||1980.5||1980.5||1980.5||1980.5|0
1631012740000|2021-09-07 11:05:40|||||||||1
1631012750000|2021-09-07 11:05:50||1980||1980||1980||1980|401
1631012800000|2021-09-07 11:06:40||1980.5||1980||1981||1980|0
1631012810000|2021-09-07 11:06:50||1980.5||1980.5||1980.5||1980.5|0
1631012900000|2021-09-07 11:08:20|||||||||753
1631012940000|2021-09-07 11:09:00|1982.5|1981|1984.5|1983|1984.5|1983|1982.5|1981|1571
1631012960000|2021-09-07 11:09:20|1985|1983.5|1986|1985|1986|1985|1985|1983.5|506
1631013000000|2021-09-07 11:10:00|1986.5|1985.5|1988.5|1987.5|1988.5|1987.5|1986.5|1985.5|527
1631013020000|2021-09-07 11:10:20|||||||||839
1631013030000|2021-09-07 11:10:30|1989|1988|1989.5|1988|1990|1988.5|1989|1987.5|652
1631013040000|2021-09-07 11:10:40|1989|1987.5|1989|1987.5|1989|1987.5|1989|1987.5|0
1631013080000|2021-09-07 11:11:20||1988||1987.5||1988||1987.5|495
1631013090000|2021-09-07 11:11:30||1988||1988||1988||1988|0
1631013120000|2021-09-07 11:12:00|||||||||495
1631013140000|2021-09-07 11:12:20|||||||||309
1631013170000|2021-09-07 11:12:50|1989.5|1989|1990.5|1989.5|1990.5|1989.5|1989.5|1989|2022
1631013220000|2021-09-07 11:13:40|||||||||2092
1631013270000|2021-09-07 11:14:30|||||||||35
1631013280000|2021-09-07 11:14:40|1989.5|1989|1989|1988|1989.5|1989|1989|1988|432
1631013300000|2021-09-07 11:15:00|1988.5|1987.5|1984.5|1983|1989|1987.5|1983.5|1982|7818
1631013330000|2021-09-07 11:15:30|1984|1982.5|1984.5|1983|1984.5|1983|1984|1982|528
1631013340000|2021-09-07 11:15:40|||||||||128
1631013380000|2021-09-07 11:16:20|1985|1983.5|1986|1984.5|1986|1984.5|1985|1983.5|1439
1631013390000|2021-09-07 11:16:30|||||||||13
1631013470000|2021-09-07 11:17:50|1985.5||1985.5||1985.5||1985.5||0
1631013530000|2021-09-07 11:18:50|1986|1985|1986|1984.5|1986|1985|1986|1984.5|99
1631013540000|2021-09-07 11:19:00||1985||1984.5||1985||1984.5|0
1631013600000|2021-09-07 11:20:00|1985.5||1985.5||1985.5||1985.5||0
1631013640000|2021-09-07 11:20:40|||||||||126
1631013650000|2021-09-07 11:20:50|1985|1984|1983.5|1982.5|1985|1984|1983.5|1982|294
1631013660000|2021-09-07 11:21:00|||||||||127
1631013710000|2021-09-07 11:21:50|1983|1982|1983|1982|1983.5|1982.5|1982.5|1981.5|267
1631013720000|2021-09-07 11:22:00|1982.5|1981.5|1982|1981|1982.5|1981.5|1981.5|1981|639
1631013740000|2021-09-07 11:22:20|1981.5|1980.5|1980|1978.5|1981.5|1980.5|1980|1978.5|534
1631013780000|2021-09-07 11:23:00|||||||||130
1631013790000|2021-09-07 11:23:10|1980.5|1979|1981|1980|1981|1980|1980.5|1979|1068
1631013810000|2021-09-07 11:23:30|1981.5|1980.5|1982.5|1980.5|1982.5|1981|1981.5|1980.5|512
1631013840000|2021-09-07 11:24:00||1981||1981||1981||1981|0
1631013950000|2021-09-07 11:25:50|1982||1982||1982||1982||0
1631013970000|2021-09-07 11:26:10|||||||||132
1631013980000|2021-09-07 11:26:20|||||||||45
1631014020000|2021-09-07 11:27:00|1982.5|1981.5|1983.5|1982|1983.5|1982|1982.5|1981|605
1631014030000|2021-09-07 11:27:10|1984|1982.5|1984|1983|1984|1983|1984|1982.5|0
1631014120000|2021-09-07 11:28:40|1983.5|1982|1983|1982.5|1983.5|1982.5|1983|1982|107
1631014150000|2021-09-07 11:29:10|||||||||56
1631014190000|2021-09-07 11:29:50||1982||1982||1982||1982|9
1631014460000|2021-09-07 11:34:20|||||||||19
1631014560000|2021-09-07 11:36:00|||||||||54
1631014570000|2021-09-07 11:36:10|1983.5|1982.5|1983|1982|1984|1982.5|1983|1982|1184
1631014580000|2021-09-07 11:36:20|||||||||25
1631014600000|2021-09-07 11:36:40|1982.5|1982.5|1983|1982|1983|1982.5|1982.5|1982|79
1631014820000|2021-09-07 11:40:20|1982|1981.5|1981.5|1981|1982|1981.5|1981.5|1980.5|391
1631014830000|2021-09-07 11:40:30|1982|1981.5|1982|1981|1983|1981.5|1982|1981|701
1631014850000|2021-09-07 11:40:50|1981.5|1980.5|1981|1980|1981.5|1980.5|1980|1978.5|1836
1631014860000|2021-09-07 11:41:00|1981.5|1980.5|1982|1981|1982|1981|1981.5|1980.5|412
1631014870000|2021-09-07 11:41:10|||||||||16
1631014880000|2021-09-07 11:41:20|||||||||105
1631014900000|2021-09-07 11:41:40|1981.5|1980|1980.5|1979.5|1981.5|1980.5|1980|1979|474
1631014930000|2021-09-07 11:42:10|1981|1980|1981|1980.5|1981.5|1980.5|1981|1980|968
1631014970000|2021-09-07 11:42:50|||||||||1000
1631014980000|2021-09-07 11:43:00|||||||||180
1631015000000|2021-09-07 11:43:20|1980.5|1980|1981|1980|1981|1980|1980.5|1980|261
1631015040000|2021-09-07 11:44:00|1980.5||1981||1981||1980.5||224
1631015060000|2021-09-07 11:44:20|1980.5||1981||1981||1980.5||184
1631015090000|2021-09-07 11:44:50|1980.5|1979.5|1979.5|1978.5|1981|1979.5|1979.5|1978.5|1476
1631015100000|2021-09-07 11:45:00|1979|1978|1979|1978.5|1980|1978.5|1979|1978|60
1631015110000|2021-09-07 11:45:10|1979.5|1979|1980|1978.5|1980|1979|1979.5|1978.5|333
1631015250000|2021-09-07 11:47:30|1980.5|1979|1981.5|1980|1982|1980|1980.5|1978.5|813
1631015260000|2021-09-07 11:47:40|1981|1979.5|1980|1978.5|1981|1979.5|1980|1978.5|42
1631015300000|2021-09-07 11:48:20|1979.5||1979.5||1979.5||1979.5||0
1631015310000|2021-09-07 11:48:30|||||||||80
1631015430000|2021-09-07 11:50:30|1980|1979.5|1981.5|1979.5|1981.5|1979.5|1980|1979.5|693
1631015440000|2021-09-07 11:50:40||1980||1980||1980||1980|0
1631015450000|2021-09-07 11:50:50|||||||||9
1631015500000|2021-09-07 11:51:40|1981||1981||1981||1981||0
1631015680000|2021-09-07 11:54:40|1980.5|1979.5|1980|1979|1980.5|1979.5|1980|1978.5|408
1631015690000|2021-09-07 11:54:50||1978.5||1979||1979||1978.5|0
1631015700000|2021-09-07 11:55:00|1979.5|1978.5|1978.5|1977.5|1980|1978.5|1978.5|1977.5|579
1631015710000|2021-09-07 11:55:10||1977||1977||1977||1977|0
1631015770000|2021-09-07 11:56:10||1977.5||1977.5||1977.5||1977|0
1631015830000|2021-09-07 11:57:10|1979|1978|1979|1977.5|1979|1978|1978.5|1977.5|743
1631015910000|2021-09-07 11:58:30|||||||||1
1631015940000|2021-09-07 11:59:00|1978.5||1978.5||1978.5||1978.5||0
1631015950000|2021-09-07 11:59:10|||||||||84
1631015960000|2021-09-07 11:59:20|1979|1978|1980|1978|1980|1978.5|1979|1978|1219
1631015980000|2021-09-07 11:59:40||1978.5||1978||1978.5||1978|0
1631016010000|2021-09-07 12:00:10|1979.5||1979||1979.5||1979||0
1631016030000|2021-09-07 12:00:30|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|232
1631016060000|2021-09-07 12:01:00|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|62
1631016080000|2021-09-07 12:01:20|1978|1977|1977.5|1976|1978|1977|1977.5|1976|1141
1631016090000|2021-09-07 12:01:30|1978|1976.5|1978.5|1977|1978.5|1977|1977.5|1976.5|483
1631016110000|2021-09-07 12:01:50||1977.5||1977.5||1977.5||1977.5|0
1631016150000|2021-09-07 12:02:30|||||||||84
1631016170000|2021-09-07 12:02:50|1979|1978|1979.5|1978|1980|1978.5|1979|1978|471
1631016190000|2021-09-07 12:03:10||1978.5||1978.5||1978.5||1978.5|0
1631016280000|2021-09-07 12:04:40|||||||||2
1631016440000|2021-09-07 12:07:20||1979||1979||1979||1979|0
1631016450000|2021-09-07 12:07:30|1979|1978.5|1979|1978.5|1979|1978.5|1979|1978|93
1631016480000|2021-09-07 12:08:00||1978||1978||1978||1978|10
1631016500000|2021-09-07 12:08:20|1978.5|1977.5|1978|1977|1978.5|1978|1978|1977|98
1631016530000|2021-09-07 12:08:50|1978.5|1977.5|1979.5|1978|1979.5|1978|1978.5|1977|952
1631016600000|2021-09-07 12:10:00|1979|1977.5|1978.5|1977|1979|1977.5|1978.5|1977|0
1631016740000|2021-09-07 12:12:20|||||||||29
1631016820000|2021-09-07 12:13:40||1977.5||1977.5||1977.5||1977.5|0
1631016830000|2021-09-07 12:13:50|1979|1978|1979|1977.5|1979|1978|1979|1977.5|761
1631016860000|2021-09-07 12:14:20|1978.5|1978|1979|1978|1979|1978|1978|1978|326
1631016970000|2021-09-07 12:16:10|1978.5||1978.5||1978.5||1978.5||0
1631016980000|2021-09-07 12:16:20|||||||||101
1631017040000|2021-09-07 12:17:20|1979||1979||1979||1979||451
1631017100000|2021-09-07 12:18:20|1978.5|1977.5|1978.5|1978|1979|1978|1978.5|1977.5|5
1631017110000|2021-09-07 12:18:30|1979||1979||1979||1979||1
1631017200000|2021-09-07 12:20:00||1978.5||1978||1978.5||1978|7
1631017260000|2021-09-07 12:21:00|||||||||13
1631017350000|2021-09-07 12:22:30|||||||||7
1631017390000|2021-09-07 12:23:10|1978.5|1977|1978|1977|1978.5|1977|1978|1977|175
1631017420000|2021-09-07 12:23:40|||||||||2
1631017510000|2021-09-07 12:25:10|1978.5|1977.5|1980|1978.5|1980|1978.5|1978.5|1977.5|887
1631017530000|2021-09-07 12:25:30||1979||1979||1979||1979|257
1631017600000|2021-09-07 12:26:40|1980.5|1979.5|1981|1979.5|1981|1979.5|1980.5|1979|546
1631017610000|2021-09-07 12:26:50|1981.5|1980|1981.5|1980.5|1981.5|1980.5|1981.5|1980|214
1631017620000|2021-09-07 12:27:00|1981|1981|1981|1979.5|1981|1981|1980|1979.5|141
1631017630000|2021-09-07 12:27:10||1980||1979.5||1980||1979.5|0
1631017730000|2021-09-07 12:28:50||1980||1980||1980||1980|0
1631017760000|2021-09-07 12:29:20|1980.5|1979.5|1981|1979.5|1981|1980|1980|1979|1599
1631017770000|2021-09-07 12:29:30|1980.5|1979|1980.5|1979.5|1980.5|1980|1980|1979|1290
1631017790000|2021-09-07 12:29:50|1981|1980|1981|1980|1981|1980.5|1981|1980|607
1631017890000|2021-09-07 12:31:30|1981.5|1980.5|1982.5|1981.5|1982.5|1981.5|1981.5|1980|1043
1631017920000|2021-09-07 12:32:00|1982|1981|1981.5|1980.5|1982|1981|1981.5|1980|146
1631017960000|2021-09-07 12:32:40|1981|1980|1981|1980|1981|1980|1981|1980|41
1631018050000|2021-09-07 12:34:10|||||||||25
1631018060000|2021-09-07 12:34:20|1982|1980.5|1982.5|1981|1982.5|1981|1982|1980.5|782
1631018070000|2021-09-07 12:34:30|1981.5|1980.5|1981|1980|1982|1980.5|1981|1980|527
1631018110000|2021-09-07 12:35:10|||||||||525
1631018120000|2021-09-07 12:35:20|1980.5|1979.5|1980|1979|1981|1979.5|1980|1979|353
1631018150000|2021-09-07 12:35:50|1980.5|1979.5|1981|1980|1981|1980|1980.5|1979.5|528
1631018230000|2021-09-07 12:37:10|1981.5|1980.5|1982|1981|1982.5|1981|1981.5|1980.5|653
1631018260000|2021-09-07 12:37:40|1981.5|1980.5|1981|1979.5|1982|1980.5|1981|1979.5|267
1631018270000|2021-09-07 12:37:50|1980.5|1979|1980|1979|1980.5|1979|1980|1979|52
1631018440000|2021-09-07 12:40:40|||||||||153
1631018470000|2021-09-07 12:41:10||1979.5||1979.5||1979.5||1979.5|0
1631018480000|2021-09-07 12:41:20|||||||||2
1631018520000|2021-09-07 12:42:00|1980.5|1980|1980.5|1979.5|1981.5|1980.5|1980.5|1979.5|791
1631018530000|2021-09-07 12:42:10|1981||1981||1981||1981||250
1631018540000|2021-09-07 12:42:20|1980.5||1980.5||1980.5||1980.5||0
1631018580000|2021-09-07 12:43:00||1980||1979.5||1980||1979.5|22
1631018590000|2021-09-07 12:43:10|||||||||53
1631018600000|2021-09-07 12:43:20|1980||1980||1980||1980||0
1631018620000|2021-09-07 12:43:40|1980.5|1980|1981|1980|1981|1980|1980.5|1980|839
1631018630000|2021-09-07 12:43:50|1981.5||1981.5||1981.5||1981.5||0
1631018690000|2021-09-07 12:44:50|1982|1980.5|1982.5|1981.5|1982.5|1981.5|1982|1980|1415
1631018700000|2021-09-07 12:45:00|1983|1982|1983|1982|1984|1982|1983|1981.5|225
1631018710000|2021-09-07 12:45:10|1983.5||1983.5||1983.5||1983.5||0
1631018730000|2021-09-07 12:45:30||1982.5||1982.5||1982.5||1982.5|0
1631018760000|2021-09-07 12:46:00|||||||||18238
1631018770000|2021-09-07 12:46:10|||||||||500
1631018790000|2021-09-07 12:46:30||1982||1982||1982||1982|0
1631018810000|2021-09-07 12:46:50|1983|1982.5|1983|1982|1983|1983|1983|1982|25
1631018840000|2021-09-07 12:47:20|||||||||101
1631018880000|2021-09-07 12:48:00|||||||||1836
1631018890000|2021-09-07 12:48:10|1983.5|1982.5|1983.5|1982|1983.5|1982.5|1983|1982|410
1631018910000|2021-09-07 12:48:30|1984|1982.5|1984|1983|1984|1983|1984|1982.5|210
1631018930000|2021-09-07 12:48:50|1984.5||1984||1984.5||1984||121
1631019010000|2021-09-07 12:50:10|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984|1983.5|188
1631019030000|2021-09-07 12:50:30|||||||||159
1631019080000|2021-09-07 12:51:20|1984|1983|1982.5|1981|1984.5|1983|1982.5|1981|1254
1631019110000|2021-09-07 12:51:50|1982|1980.5|1981|1980|1982|1980.5|1981|1980|295
1631019120000|2021-09-07 12:52:00|1980.5|1979.5|1981|1980|1981|1980|1980.5|1979.5|624
1631019130000|2021-09-07 12:52:10|1980.5|1979.5|1980|1978|1981|1980|1980|1978|1182
1631019140000|2021-09-07 12:52:20|1979.5||1979.5||1979.5||1979.5||0
1631019160000|2021-09-07 12:52:40|||||||||439
1631019170000|2021-09-07 12:52:50|||||||||268
1631019180000|2021-09-07 12:53:00|||||||||270
1631019260000|2021-09-07 12:54:20|1978.5|1977.5|1977|1976|1978.5|1977.5|1977|1975|497
1631019290000|2021-09-07 12:54:50|1978|1976.5|1978|1976.5|1978.5|1977|1978|1976.5|698
1631019310000|2021-09-07 12:55:10|||||||||5430
1631019330000|2021-09-07 12:55:30|1978.5|1977|1978.5|1977|1978.5|1977.5|1978.5|1977|250
1631019350000|2021-09-07 12:55:50|1978|1976.5|1977.5|1976.5|1978|1977|1977.5|1976.5|339
1631019420000|2021-09-07 12:57:00|1978|1977|1978|1977|1978|1977|1978|1977|427
1631019440000|2021-09-07 12:57:20|1977.5|1976.5|1977|1976|1977.5|1976.5|1977|1976|299
1631019490000|2021-09-07 12:58:10|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|198
1631019500000|2021-09-07 12:58:20|1978||1978||1978||1978||0
1631019510000|2021-09-07 12:58:30||1977||1977||1977||1976.5|3
1631019530000|2021-09-07 12:58:50|1977.5|1976.5|1977.5|1976.5|1977.5|1977|1977|1976.5|419
1631019540000|2021-09-07 12:59:00|1978||1978||1978||1978||67
1631019590000|2021-09-07 12:59:50|1977.5||1977.5||1977.5||1977.5||0
1631019600000|2021-09-07 13:00:00|1977|1976|1977|1976|1977|1976|1977|1976|165
1631019610000|2021-09-07 13:00:10|||||||||43
1631019660000|2021-09-07 13:01:00|1977.5|1976.5|1978|1976.5|1979|1977.5|1977.5|1976|730
1631019680000|2021-09-07 13:01:20||1977||1977||1977||1977|0
1631019730000|2021-09-07 13:02:10|1978.5|1977.5|1979.5|1978|1979.5|1978|1978.5|1977.5|497
1631019760000|2021-09-07 13:02:40|1979||1979.5||1979.5||1979||318
1631019770000|2021-09-07 13:02:50|1979|1977.5|1978|1976.5|1979|1977.5|1978|1976.5|1123
1631019780000|2021-09-07 13:03:00|1977.5||1977.5||1977.5||1977.5||0
1631019830000|2021-09-07 13:03:50|1978|1977|1979|1977.5|1979|1978|1978|1977|693
1631019850000|2021-09-07 13:04:10||1978||1978||1978||1978|0
1631019870000|2021-09-07 13:04:30|1978.5|1977.5|1976.5|1975.5|1978.5|1977.5|1976.5|1975|646
1631019900000|2021-09-07 13:05:00|1976|1975|1976|1975|1976|1975|1976|1975|48
1631019950000|2021-09-07 13:05:50|1976.5|1975.5|1977|1976|1978|1976.5|1976.5|1975.5|1590
1631019970000|2021-09-07 13:06:10|||||||||7
1631019980000|2021-09-07 13:06:20|1976.5|1975.5|1978|1976.5|1978|1976.5|1976.5|1975.5|1581
1631019990000|2021-09-07 13:06:30|1977||1977||1977||1977||0
1631020000000|2021-09-07 13:06:40||1976||1976||1976||1976|148
1631020180000|2021-09-07 13:09:40|1976.5|1975.5|1975.5|1974.5|1977|1975.5|1975.5|1974|1479
1631020280000|2021-09-07 13:11:20|1976|1975|1976|1974.5|1976|1975|1976|1974.5|1237
1631020290000|2021-09-07 13:11:30|||||||||352
1631020300000|2021-09-07 13:11:40|1975.5||1975.5||1975.5||1975.5||0
1631020350000|2021-09-07 13:12:30|1975|1974|1975|1974|1975|1974|1975|1974|150
1631020380000|2021-09-07 13:13:00|1974.5|1973.5|1974|1972.5|1974.5|1973.5|1974|1972.5|635
1631020410000|2021-09-07 13:13:30|1974.5|1973|1976|1974|1976|1974|1974.5|1973|1234
1631020460000|2021-09-07 13:14:20|1975.5||1975.5||1975.5||1975.5||212
1631020480000|2021-09-07 13:14:40|||||||||218
1631020510000|2021-09-07 13:15:10|||||||||135
1631020590000|2021-09-07 13:16:30||1974.5||1974||1974.5||1974|167
1631020600000|2021-09-07 13:16:40|||||||||2
1631020660000|2021-09-07 13:17:40|||||||||520
1631020680000|2021-09-07 13:18:00|1974.5|1973.5|1973|1972|1974.5|1973.5|1973|1972|1452
1631020710000|2021-09-07 13:18:30||1971.5||1971.5||1971.5||1971|0
1631020740000|2021-09-07 13:19:00|1972.5|1972|1973.5|1972|1973.5|1972|1972.5|1971.5|464
1631020770000|2021-09-07 13:19:30|||||||||4
1631020800000|2021-09-07 13:20:00|1974|1972.5|1973.5|1972|1974|1972.5|1973.5|1972|1441
1631020810000|2021-09-07 13:20:10|||||||||176
1631020830000|2021-09-07 13:20:30||1972.5||1972||1972.5||1972|40
1631020840000|2021-09-07 13:20:40||1972.5||1973||1973||1972.5|0
1631020860000|2021-09-07 13:21:00|1974||1974||1974||1973.5||285
1631020960000|2021-09-07 13:22:40|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|69
1631021010000|2021-09-07 13:23:30|||||||||21
1631021030000|2021-09-07 13:23:50|1973|1972|1972.5|1970.5|1973|1972|1972.5|1970.5|452
1631021050000|2021-09-07 13:24:10|||||||||2326
1631021060000|2021-09-07 13:24:20|||||||||4
1631021100000|2021-09-07 13:25:00|1972|1970|1970.5|1969.5|1972.5|1970|1970.5|1969.5|370
1631021110000|2021-09-07 13:25:10|1971||1971||1971||1971||295
1631021120000|2021-09-07 13:25:20|1971.5|1970|1972.5|1970.5|1972.5|1970.5|1971|1970|1722
1631021130000|2021-09-07 13:25:30|||||||||55
1631021140000|2021-09-07 13:25:40|1972||1972||1972||1972||300
1631021170000|2021-09-07 13:26:10|||||||||61
1631021180000|2021-09-07 13:26:20|1971.5|1970|1970.5|1969|1971.5|1970|1970.5|1969|111
1631021190000|2021-09-07 13:26:30|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|353
1631021200000|2021-09-07 13:26:40|1970.5|1969|1970|1968.5|1970.5|1969.5|1969|1968|1736
1631021210000|2021-09-07 13:26:50|||||||||250
1631021220000|2021-09-07 13:27:00|1969.5||1969.5||1969.5||1969.5||0
1631021230000|2021-09-07 13:27:10|1969|1968|1969|1968|1969.5|1968|1969|1968|406
1631021260000|2021-09-07 13:27:40|||||||||165
1631021270000|2021-09-07 13:27:50|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1966.5|207
1631021280000|2021-09-07 13:28:00|1969|1968|1970.5|1968.5|1970.5|1968.5|1968.5|1968|1119
1631021340000|2021-09-07 13:29:00|||||||||48
1631021370000|2021-09-07 13:29:30||1969.5||1969.5||1969.5||1969.5|0
1631021400000|2021-09-07 13:30:00|1971|1970|1971|1970|1971|1970|1971|1970|336
1631021420000|2021-09-07 13:30:20|1970.5|1969.5|1970.5|1969|1970.5|1969.5|1970.5|1969|674
1631021430000|2021-09-07 13:30:30|1969.5|1968.5|1969.5|1967.5|1969.5|1968.5|1968.5|1966.5|1437
1631021440000|2021-09-07 13:30:40|1969||1969||1969||1969||0
1631021450000|2021-09-07 13:30:50|1969.5|1968|1970|1968.5|1970|1968.5|1969|1968|874
1631021460000|2021-09-07 13:31:00|1970.5||1970.5||1970.5||1970.5||0
1631021550000|2021-09-07 13:32:30|||||||||28
1631021590000|2021-09-07 13:33:10|1971|1969.5|1975.5|1973.5|1975.5|1973.5|1971|1968.5|4454
1631021600000|2021-09-07 13:33:20|1975||1975||1975||1975||0
1631021620000|2021-09-07 13:33:40|1975.5|1974|1975|1974|1975.5|1974.5|1974.5|1974|667
1631021650000|2021-09-07 13:34:10|1975.5|1974.5|1975.5|1973.5|1975.5|1974.5|1974.5|1973.5|1123
1631021660000|2021-09-07 13:34:20|1975||1975||1975||1975||0
1631021700000|2021-09-07 13:35:00|||||||||253
1631021710000|2021-09-07 13:35:10|1975.5|1974|1977|1975.5|1977|1975.5|1975.5|1974|914
1631021720000|2021-09-07 13:35:20|1976.5|1975|1976|1975|1976.5|1975|1976|1975|161
1631021760000|2021-09-07 13:36:00|1975.5|1974.5|1975.5|1973.5|1975.5|1974.5|1975.5|1973.5|429
1631021810000|2021-09-07 13:36:50||1974||1973.5||1974||1973.5|2
1631021820000|2021-09-07 13:37:00|1975|1974|1973|1971|1975.5|1974|1973|1970.5|2396
1631021860000|2021-09-07 13:37:40|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|1972.5|1970.5|0
1631021870000|2021-09-07 13:37:50||1971||1971||1971||1971|0
1631021880000|2021-09-07 13:38:00|1972||1972||1972||1972||0
1631021890000|2021-09-07 13:38:10|1973|1971.5|1972|1971.5|1973|1971.5|1972|1971|1395
1631021900000|2021-09-07 13:38:20|1973|1972|1973|1972|1973|1972|1972|1972|642
1631021910000|2021-09-07 13:38:30|1973.5|1972.5|1975.5|1974|1975.5|1974|1973.5|1972.5|1343
1631021940000|2021-09-07 13:39:00||1974.5||1974||1974.5||1974|0
1631021950000|2021-09-07 13:39:10|1976|1975|1977.5|1976.5|1977.5|1976.5|1976|1975|2173
1631021970000|2021-09-07 13:39:30|1978||1978||1978||1978||230
1631021990000|2021-09-07 13:39:50|1978.5||1978.5||1978.5||1978.5||0
1631022040000|2021-09-07 13:40:40|1978|1977|1978.5|1977.5|1978.5|1977.5|1978|1977|372
1631022050000|2021-09-07 13:40:50|||||||||286
1631022060000|2021-09-07 13:41:00|1979|1978|1978.5|1977.5|1981|1980|1978.5|1977.5|14272
1631022070000|2021-09-07 13:41:10|||||||||1373
1631022080000|2021-09-07 13:41:20|1978|1975.5|1977|1975.5|1978|1976.5|1977|1975|559
1631022100000|2021-09-07 13:41:40||1975||1975||1975||1975|0
1631022110000|2021-09-07 13:41:50||1975.5||1975.5||1975.5||1975.5|0
1631022120000|2021-09-07 13:42:00|||||||||380
1631022130000|2021-09-07 13:42:10||1976||1976||1976||1976|72
1631022140000|2021-09-07 13:42:20|1976.5|1975.5|1976.5|1974.5|1977|1976|1975.5|1974.5|908
1631022170000|2021-09-07 13:42:50|1976|1975|1977|1976|1977|1976|1976|1975|611
1631022180000|2021-09-07 13:43:00|1977.5|1976.5|1978|1977|1978|1977|1977.5|1976.5|299
1631022190000|2021-09-07 13:43:10|1977.5|1976.5|1977.5|1976|1977.5|1976.5|1977|1976|78
1631022240000|2021-09-07 13:44:00|||||||||27
1631022260000|2021-09-07 13:44:20||1976.5||1976.5||1976.5||1976.5|1
1631022270000|2021-09-07 13:44:30|1978|1977|1979.5|1978|1979.5|1978|1978|1977|898
1631022310000|2021-09-07 13:45:10|1979|1976.5|1978|1976|1979|1977.5|1978|1976|252
1631022420000|2021-09-07 13:47:00|||||||||1
1631022430000|2021-09-07 13:47:10|1977.5|1975.5|1977|1976|1977.5|1976|1976.5|1975.5|561
1631022440000|2021-09-07 13:47:20|1976.5||1976.5||1976.5||1976.5||97
1631022450000|2021-09-07 13:47:30|||||||||24
1631022480000|2021-09-07 13:48:00|1976|1975|1975.5|1974.5|1976|1975.5|1974.5|1973|2227
1631022530000|2021-09-07 13:48:50|1975|1974|1975|1974|1975.5|1974|1975|1974|160
1631022550000|2021-09-07 13:49:10|||||||||6
1631022560000|2021-09-07 13:49:20|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1975|1974.5|1282
1631022570000|2021-09-07 13:49:30|1976|1975|1976.5|1975|1976.5|1975.5|1976|1975|1354
1631022580000|2021-09-07 13:49:40||1975.5||1975.5||1975.5||1975.5|0
1631022600000|2021-09-07 13:50:00|1976|1975|1976|1975|1976|1975|1976|1975|45
1631022610000|2021-09-07 13:50:10|1975.5|1974.5|1975.5|1974|1975.5|1974.5|1975.5|1974|410
1631022620000|2021-09-07 13:50:20||1974.5||1974.5||1974.5||1974.5|0
1631022650000|2021-09-07 13:50:50|1975|1974|1975|1973.5|1975.5|1974|1975|1973.5|511
1631022660000|2021-09-07 13:51:00|||||||||100
1631022670000|2021-09-07 13:51:10|1974.5||1974.5||1974.5||1974.5||0
1631022730000|2021-09-07 13:52:10|1975|1974|1974.5|1973.5|1975|1974|1974.5|1973.5|1446
1631022740000|2021-09-07 13:52:20|1974|1974|1975|1974|1975|1974|1974|1973.5|1138
1631022800000|2021-09-07 13:53:20|||||||||418
1631022840000|2021-09-07 13:54:00|1974.5|1973.5|1974.5|1973|1975|1974|1974.5|1973|649
1631022850000|2021-09-07 13:54:10|1973.5||1974||1974||1973.5||186
1631022860000|2021-09-07 13:54:20|1973.5|1972.5|1972.5|1971|1973.5|1972.5|1972.5|1971|256
1631022870000|2021-09-07 13:54:30||1970.5||1970.5||1971||1970.5|50
1631022880000|2021-09-07 13:54:40|1972||1971.5||1972||1971.5||67
1631022890000|2021-09-07 13:54:50|1971|1970|1971|1970|1971.5|1970|1971|1970|200
1631022900000|2021-09-07 13:55:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|241
1631022930000|2021-09-07 13:55:30|1971.5|1970|1971.5|1969.5|1971.5|1970|1971.5|1969.5|1573
1631022940000|2021-09-07 13:55:40|1971||1971||1971||1971||0
1631022960000|2021-09-07 13:56:00|||||||||300
1631022970000|2021-09-07 13:56:10||1970||1970||1970||1970|0
1631022980000|2021-09-07 13:56:20|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|100
1631022990000|2021-09-07 13:56:30|1970|1969|1970|1969|1970|1969|1970|1969|92
1631023000000|2021-09-07 13:56:40|1969.5|1968.5|1970|1969.5|1970|1969.5|1969.5|1968|632
1631023010000|2021-09-07 13:56:50|1971||1971||1971.5||1971||675
1631023020000|2021-09-07 13:57:00|1971.5||1971||1971.5||1971||75
1631023030000|2021-09-07 13:57:10|1971.5||1971.5||1971.5||1971||2
1631023040000|2021-09-07 13:57:20|1971||1971||1971||1971||0
1631023050000|2021-09-07 13:57:30|1971.5|1970|1971.5|1970|1971.5|1970.5|1971|1970|549
1631023060000|2021-09-07 13:57:40|1971||1971||1971||1971||0
1631023100000|2021-09-07 13:58:20|||||||||2
1631023120000|2021-09-07 13:58:40|1971.5|1970.5|1969.5|1968|1971.5|1970.5|1969.5|1968|1141
1631023130000|2021-09-07 13:58:50|1969|1968.5|1971.5|1969.5|1972|1970|1969|1968.5|1128
1631023140000|2021-09-07 13:59:00|||||||||36
1631023150000|2021-09-07 13:59:10||1970||1969.5||1970||1969.5|0
1631023160000|2021-09-07 13:59:20||1970||1969.5||1970||1969.5|38
1631023170000|2021-09-07 13:59:30||1970||1969.5||1970||1969.5|38
1631023180000|2021-09-07 13:59:40|1971|1970|1972.5|1971|1972.5|1971|1971|1970|2238
1631023190000|2021-09-07 13:59:50|1973|1971.5|1973|1971.5|1973|1972.5|1972.5|1971|921
1631023200000|2021-09-07 14:00:00|1972.5|1971|1972|1971|1972.5|1971|1971.5|1971|602
1631023250000|2021-09-07 14:00:50|1971.5|1970.5|1970.5|1969|1971.5|1970.5|1970.5|1969|361
1631023290000|2021-09-07 14:01:30|1970||1970||1970||1970||0
1631023350000|2021-09-07 14:02:30|1969.5|1968.5|1969|1967.5|1969.5|1968.5|1969|1967.5|528
1631023360000|2021-09-07 14:02:40|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|255
1631023370000|2021-09-07 14:02:50|1968|1966.5|1969.5|1967.5|1969.5|1968|1967.5|1966.5|1282
1631023410000|2021-09-07 14:03:30|1969|1967|1966.5|1965.5|1969|1967|1966.5|1965|2662
1631023420000|2021-09-07 14:03:40|1967|1966|1967|1966|1967|1966|1967|1965.5|746
1631023440000|2021-09-07 14:04:00|1967.5|1966.5|1967.5|1965.5|1968|1967|1967.5|1965.5|1941
1631023450000|2021-09-07 14:04:10|1968|1966|1968|1966|1968|1966|1968|1966|0
1631023460000|2021-09-07 14:04:20|1967.5||1967.5||1967.5||1967.5||400
1631023480000|2021-09-07 14:04:40|||||||||297
1631023500000|2021-09-07 14:05:00|||||||||145
1631023530000|2021-09-07 14:05:30|1967||1967||1967||1967||0
1631023540000|2021-09-07 14:05:40|||||||||65
1631023550000|2021-09-07 14:05:50|||||||||1
1631023560000|2021-09-07 14:06:00|1967.5||1967.5||1967.5||1967.5||499
1631023570000|2021-09-07 14:06:10||1966.5||1966||1966.5||1966|0
1631023590000|2021-09-07 14:06:30|||||||||86
1631023610000|2021-09-07 14:06:50||1966.5||1966.5||1966.5||1966.5|0
1631023620000|2021-09-07 14:07:00|||||||||65
1631023630000|2021-09-07 14:07:10|1968|1967|1968|1966.5|1968|1967|1968|1966.5|724
1631023640000|2021-09-07 14:07:20|1968.5|1967|1970.5|1969.5|1970.5|1969.5|1968.5|1966.5|1520
1631023650000|2021-09-07 14:07:30|1971|1970|1970.5|1969.5|1971|1970|1970.5|1969.5|163
1631023720000|2021-09-07 14:08:40|||||||||121
1631023740000|2021-09-07 14:09:00|1970|1970|1971|1969.5|1971|1970|1970|1969.5|1588
1631023750000|2021-09-07 14:09:10|1971.5||1971||1971.5||1971||263
1631023770000|2021-09-07 14:09:30|1970.5|1969|1969.5|1969|1970.5|1969|1969.5|1969|828
1631023800000|2021-09-07 14:10:00|1970|1968.5|1969|1968|1970|1968.5|1969|1968|803
1631023810000|2021-09-07 14:10:10|||||||||247
1631023850000|2021-09-07 14:10:50|||||||||360
1631023870000|2021-09-07 14:11:10|1969.5|1968.5|1970|1969|1970.5|1969.5|1969.5|1968.5|2338
1631023880000|2021-09-07 14:11:20|1969.5|1968.5|1969|1968|1969.5|1968.5|1969|1968|949
1631023890000|2021-09-07 14:11:30|||||||||108
1631023900000|2021-09-07 14:11:40||1967.5||1967.5||1967.5||1967.5|0
1631023910000|2021-09-07 14:11:50|1968.5|1967|1967.5|1966|1968.5|1967|1967.5|1966|421
1631023920000|2021-09-07 14:12:00|1967|1966.5|1969|1967.5|1969|1967.5|1967|1966|2823
1631023930000|2021-09-07 14:12:10|1968.5|1966.5|1967.5|1966|1968.5|1966.5|1967.5|1966|40
1631023960000|2021-09-07 14:12:40|||||||||1
1631023980000|2021-09-07 14:13:00|||||||||107
1631023990000|2021-09-07 14:13:10|||||||||2
1631024030000|2021-09-07 14:13:50|||||||||106
1631024060000|2021-09-07 14:14:20|1967||1967||1967||1967||277
1631024070000|2021-09-07 14:14:30|1967.5|1966.5|1968.5|1967.5|1969|1967.5|1967.5|1966.5|1595
1631024100000|2021-09-07 14:15:00|1968|1967|1968|1967|1968.5|1967|1967.5|1966|776
1631024110000|2021-09-07 14:15:10|1967.5|1966.5|1967|1966|1968|1966.5|1967|1966|787
1631024130000|2021-09-07 14:15:30|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965|117
1631024140000|2021-09-07 14:15:40|||||||||22038
1631024150000|2021-09-07 14:15:50|||||||||1
1631024160000|2021-09-07 14:16:00|1967|1966|1967|1965.5|1967|1966|1966.5|1965.5|1071
1631024180000|2021-09-07 14:16:20||1966||1966||1966||1966|0
1631024200000|2021-09-07 14:16:40|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|160
1631024220000|2021-09-07 14:17:00|||||||||44
1631024230000|2021-09-07 14:17:10|||||||||505
1631024250000|2021-09-07 14:17:30|1969|1967|1968.5|1967.5|1969|1968|1968|1966.5|2975
1631024260000|2021-09-07 14:17:40|1968|1967|1967|1965.5|1968|1967|1966.5|1965.5|1731
1631024270000|2021-09-07 14:17:50|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|291
1631024330000|2021-09-07 14:18:50|1967||1967||1967.5||1967||0
1631024350000|2021-09-07 14:19:10|||||||||505
1631024360000|2021-09-07 14:19:20|1967.5|1966.5|1967.5|1966|1967.5|1966.5|1967.5|1966|1389
1631024370000|2021-09-07 14:19:30||1967||1967||1967||1967|0
1631024380000|2021-09-07 14:19:40||1966.5||1966.5||1966.5||1966.5|310
1631024450000|2021-09-07 14:20:50|1967|1966|1967|1966|1967|1966|1967|1966|769
1631024460000|2021-09-07 14:21:00|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|309
1631024470000|2021-09-07 14:21:10|1967|1966|1967|1966|1967|1966|1967|1966|589
1631024500000|2021-09-07 14:21:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|247
1631024510000|2021-09-07 14:21:50|1966|1965|1965|1964.5|1966|1965|1965|1964.5|747
1631024520000|2021-09-07 14:22:00|1964.5|1964|1964.5|1963|1964.5|1964|1964.5|1963|71
1631024540000|2021-09-07 14:22:20|||||||||127
1631024570000|2021-09-07 14:22:50|||||||||106
1631024580000|2021-09-07 14:23:00|1965|1963.5|1965|1964|1966|1964.5|1965|1963.5|1541
1631024590000|2021-09-07 14:23:10|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1963|561
1631024600000|2021-09-07 14:23:20|1963.5||1964||1964||1963.5||809
1631024630000|2021-09-07 14:23:50|||||||||55
1631024640000|2021-09-07 14:24:00|1964.5|1963.5|1964.5|1963|1964.5|1963.5|1964.5|1963|883
1631024690000|2021-09-07 14:24:50|||||||||3
1631024700000|2021-09-07 14:25:00|1964|1962.5|1964|1963|1964|1963|1963.5|1962.5|903
1631024740000|2021-09-07 14:25:40|||||||||152
1631024760000|2021-09-07 14:26:00|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|102
1631024790000|2021-09-07 14:26:30|1964|1963|1965.5|1964|1965.5|1964|1964|1963|3155
1631024910000|2021-09-07 14:28:30|1965|1964.5|1965.5|1964|1965.5|1964.5|1965|1964|763
1631024940000|2021-09-07 14:29:00|1966|1964.5|1967.5|1966|1968|1966.5|1966|1964|3773
1631024950000|2021-09-07 14:29:10|||||||||55
1631024970000|2021-09-07 14:29:30|1967|1965.5|1966|1965|1967.5|1965.5|1966|1965|2116
1631025010000|2021-09-07 14:30:10|1966.5|1965.5|1968|1966.5|1968|1967|1966.5|1965.5|1418
1631025060000|2021-09-07 14:31:00|1968.5|1967|1968.5|1967|1968.5|1967.5|1968.5|1966.5|350
1631025080000|2021-09-07 14:31:20|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|0
1631025110000|2021-09-07 14:31:50|||||||||99
1631025120000|2021-09-07 14:32:00||1967||1966.5||1967||1966.5|85
1631025140000|2021-09-07 14:32:20|||||||||70
1631025150000|2021-09-07 14:32:30|1968.5|1967|1969.5|1968.5|1969.5|1968.5|1968.5|1967|1401
1631025240000|2021-09-07 14:34:00|1970|1969|1969.5|1968.5|1971|1969.5|1969.5|1968.5|1030
1631025260000|2021-09-07 14:34:20|1970|1969|1971|1969.5|1971|1969.5|1970|1969|249
1631025270000|2021-09-07 14:34:30|1970.5|1970|1971|1970|1971|1970|1970.5|1970|273
1631025320000|2021-09-07 14:35:20|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|340
1631025350000|2021-09-07 14:35:50|1971|1970|1971|1970|1971|1970|1971|1970|921
1631025360000|2021-09-07 14:36:00|1970.5|1969.5|1970.5|1969.5|1971|1969.5|1970|1969.5|386
1631025390000|2021-09-07 14:36:30|1970|1969|1970.5|1969.5|1970.5|1969.5|1969.5|1968.5|2939
1631025400000|2021-09-07 14:36:40||1969||1969.5||1969.5||1969|0
1631025410000|2021-09-07 14:36:50|1972|1970|1972|1970.5|1972.5|1971|1970.5|1970|1559
1631025430000|2021-09-07 14:37:10|1971.5|1971|1973|1972|1973|1972|1971.5|1971|1716
1631025440000|2021-09-07 14:37:20|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|216
1631025530000|2021-09-07 14:38:50|1973|1972|1972|1970.5|1973|1972|1972|1970.5|838
1631025540000|2021-09-07 14:39:00|1971.5|1971|1973|1971|1973|1971|1971.5|1970.5|989
1631025550000|2021-09-07 14:39:10||1971.5||1971.5||1971.5||1971.5|0
1631025580000|2021-09-07 14:39:40|1972.5||1972.5||1972.5||1972.5||0
1631025600000|2021-09-07 14:40:00|||||||||320
1631025630000|2021-09-07 14:40:30|1973|1972|1973.5|1972.5|1973.5|1972.5|1973|1972|1223
1631025640000|2021-09-07 14:40:40|1974|1973|1974.5|1973.5|1974.5|1973.5|1974|1972.5|576
1631025660000|2021-09-07 14:41:00|1974|1973|1974|1972.5|1974.5|1973|1973|1972.5|1324
1631025710000|2021-09-07 14:41:50|1973.5|1972|1973|1972|1973.5|1972|1973|1972|471
1631025840000|2021-09-07 14:44:00|1972.5|1971.5|1971|1970|1973|1971.5|1971|1970|2744
1631025850000|2021-09-07 14:44:10||1969.5||1970||1970||1969.5|646
1631025860000|2021-09-07 14:44:20|1971.5|1970.5|1971|1970.5|1971.5|1970.5|1971|1970|1237
1631025870000|2021-09-07 14:44:30|1971.5||1971.5||1971.5||1971||896
1631025880000|2021-09-07 14:44:40|1972|1971|1972.5|1971.5|1972.5|1971.5|1972|1971|1357
1631025890000|2021-09-07 14:44:50|||||||||119
1631025910000|2021-09-07 14:45:10|1972|1971|1972|1970.5|1972|1971|1971.5|1970.5|1229
1631025940000|2021-09-07 14:45:40|1971.5||1971.5||1971.5||1971.5||286
1631025950000|2021-09-07 14:45:50|||||||||108
1631025960000|2021-09-07 14:46:00|||||||||65
1631025970000|2021-09-07 14:46:10|1972||1972||1972||1972||576
1631025980000|2021-09-07 14:46:20|1971.5||1971.5||1971.5||1971.5||0
1631026020000|2021-09-07 14:47:00|||||||||296
1631026030000|2021-09-07 14:47:10|1972|1971|1972|1971|1972|1971|1972|1970.5|819
1631026060000|2021-09-07 14:47:40|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|311
1631026090000|2021-09-07 14:48:10|||||||||197
1631026100000|2021-09-07 14:48:20|1972|1971|1971|1970.5|1972|1971|1971|1970.5|742
1631026120000|2021-09-07 14:48:40|1971.5||1971||1971.5||1971||821
1631026140000|2021-09-07 14:49:00|1971.5||1972||1972||1971.5||821
1631026180000|2021-09-07 14:49:40|1971.5||1971.5||1971.5||1971.5||13
1631026190000|2021-09-07 14:49:50|1972|1971|1972|1971.5|1972|1971.5|1972|1971|1070
1631026200000|2021-09-07 14:50:00|1972.5||1972.5||1972.5||1972.5||130
1631026240000|2021-09-07 14:50:40|||||||||378
1631026250000|2021-09-07 14:50:50|1973|1972|1973.5|1972.5|1973.5|1972.5|1973|1972|1257
1631026300000|2021-09-07 14:51:40|||||||||110
1631026320000|2021-09-07 14:52:00|1973||1973.5||1973.5||1973||902
1631026370000|2021-09-07 14:52:50|1973|1972|1972.5|1972|1973|1972|1972.5|1972|880
1631026380000|2021-09-07 14:53:00|1973|1971.5|1973|1971.5|1973|1972|1972.5|1971.5|1079
1631026390000|2021-09-07 14:53:10|1972||1973||1973||1972||29
1631026400000|2021-09-07 14:53:20|1972.5||1973||1973||1972.5||64
1631026450000|2021-09-07 14:54:10|||||||||106
1631026470000|2021-09-07 14:54:30|1972.5||1972.5||1972.5||1972.5||412
1631026480000|2021-09-07 14:54:40|1973||1973||1973||1973||1148
1631026500000|2021-09-07 14:55:00|1972.5||1973||1973||1972.5||212
1631026520000|2021-09-07 14:55:20|1972.5|1971|1972.5|1971.5|1973|1971.5|1972|1971|908
1631026540000|2021-09-07 14:55:40||1972||1971.5||1972||1971.5|1222
1631026550000|2021-09-07 14:55:50|1973||1973||1973||1973||284
1631026610000|2021-09-07 14:56:50|||||||||107
1631026620000|2021-09-07 14:57:00|||||||||2
1631026640000|2021-09-07 14:57:20|1972.5|1971|1972|1971|1973|1971|1972|1971|346
1631026650000|2021-09-07 14:57:30|||||||||400
1631026660000|2021-09-07 14:57:40|||||||||295
1631026690000|2021-09-07 14:58:10|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971|1061
1631026730000|2021-09-07 14:58:50|1972|1971|1972|1971|1972|1971|1972|1971|150
1631026740000|2021-09-07 14:59:00||1971.5||1971||1971.5||1971|665
1631026750000|2021-09-07 14:59:10|||||||||606
1631026760000|2021-09-07 14:59:20|1972.5||1972.5||1972.5||1972.5||778
1631026820000|2021-09-07 15:00:20|||||||||357
1631026840000|2021-09-07 15:00:40|1972|1970.5|1971|1970.5|1972|1970.5|1971|1970.5|1466
1631026850000|2021-09-07 15:00:50|1971.5||1971.5||1971.5||1971.5||939
1631026900000|2021-09-07 15:01:40|1971||1971.5||1971.5||1971||971
1631026930000|2021-09-07 15:02:10|||||||||136
1631026950000|2021-09-07 15:02:30|||||||||65
1631027000000|2021-09-07 15:03:20|||||||||271
1631027010000|2021-09-07 15:03:30|||||||||5
1631027020000|2021-09-07 15:03:40|1971|1971|1971.5|1970.5|1971.5|1971|1971|1970.5|898
1631027040000|2021-09-07 15:04:00|1971|1970|1972|1971|1972|1971|1971|1970|2896
1631027080000|2021-09-07 15:04:40|||||||||4
1631027110000|2021-09-07 15:05:10|||||||||165
1631027120000|2021-09-07 15:05:20|||||||||169
1631027130000|2021-09-07 15:05:30|||||||||487
1631027160000|2021-09-07 15:06:00|1971.5|1970.5|1971.5|1970.5|1971.5|1971|1971.5|1970.5|411
1631027170000|2021-09-07 15:06:10|1971|1970|1971|1970.5|1971|1970.5|1971|1970|1862
1631027180000|2021-09-07 15:06:20|1971.5||1971.5||1971.5||1971||667
1631027220000|2021-09-07 15:07:00|1971||1971.5||1971.5||1971||432
1631027230000|2021-09-07 15:07:10|||||||||52
1631027240000|2021-09-07 15:07:20|||||||||195
1631027250000|2021-09-07 15:07:30||1971||1971||1971||1971|746
1631027270000|2021-09-07 15:07:50|||||||||50
1631027280000|2021-09-07 15:08:00||1970.5||1970.5||1971||1970.5|251
1631027290000|2021-09-07 15:08:10|||||||||83
1631027310000|2021-09-07 15:08:30|||||||||116
1631027330000|2021-09-07 15:08:50|1971|1970|1970|1969.5|1971|1970|1970|1969|2687
1631027340000|2021-09-07 15:09:00|1970.5|1970|1970.5|1969.5|1971|1970|1970.5|1969.5|2252
1631027410000|2021-09-07 15:10:10|||||||||550
1631027430000|2021-09-07 15:10:30|1971|1970|1971.5|1970.5|1971.5|1971|1970.5|1969.5|2044
1631027450000|2021-09-07 15:10:50|1971||1971||1971||1971||150
1631027460000|2021-09-07 15:11:00|1970.5|1970|1970.5|1970|1970.5|1970|1970.5|1970|38
1631027470000|2021-09-07 15:11:10|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|113
1631027480000|2021-09-07 15:11:20|1969.5|1969|1970|1969|1970|1969.5|1969.5|1968.5|1477
1631027490000|2021-09-07 15:11:30|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969|601
1631027550000|2021-09-07 15:12:30|||||||||301
1631027560000|2021-09-07 15:12:40|||||||||568
1631027570000|2021-09-07 15:12:50|||||||||148
1631027650000|2021-09-07 15:14:10|1970|1969|1969.5|1969|1970.5|1969|1969|1968.5|3331
1631027670000|2021-09-07 15:14:30|||||||||556
1631027680000|2021-09-07 15:14:40|||||||||178
1631027700000|2021-09-07 15:15:00||1968||1968.5||1968.5||1968|0
1631027710000|2021-09-07 15:15:10|1969|1968|1969.5|1968|1969.5|1968|1969|1968|0
1631027750000|2021-09-07 15:15:50|1969|1966.5|1967.5|1965.5|1969|1966.5|1967.5|1965.5|97
1631027760000|2021-09-07 15:16:00|1968.5|1966.5|1969|1967|1969|1967|1968.5|1966.5|266
1631027790000|2021-09-07 15:16:30|1968|1967.5|1967.5|1965.5|1968|1967.5|1967|1965|49
1631027800000|2021-09-07 15:16:40|1967||1967.5||1967.5||1967||0
1631027860000|2021-09-07 15:17:40|1967||1967||1967||1967||0
1631027880000|2021-09-07 15:18:00||1966||1966||1966||1966|0
1631027890000|2021-09-07 15:18:10|1967.5|1965|1967|1965|1967.5|1965|1967|1965|104
1631027900000|2021-09-07 15:18:20|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|6
1631027940000|2021-09-07 15:19:00|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|21
1631027960000|2021-09-07 15:19:20|1966|1965|1966|1965|1966|1965|1966|1965|24
1631028000000|2021-09-07 15:20:00|1965.5|1965|1966|1964.5|1966|1965|1964.5|1963.5|1023
1631028010000|2021-09-07 15:20:10||1964||1964||1964||1964|257
1631028030000|2021-09-07 15:20:30|1965.5||1965.5||1965.5||1965.5||405
1631028060000|2021-09-07 15:21:00|1965|1964.5|1965.5|1964|1965.5|1964.5|1965|1964|0
1631028120000|2021-09-07 15:22:00|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|26
1631028150000|2021-09-07 15:22:30|1966||1966.5||1966.5||1966||0
1631028240000|2021-09-07 15:24:00|1966||1966||1966||1966||0
1631028300000|2021-09-07 15:25:00|1966.5||1966.5||1966.5||1966.5||0
1631028340000|2021-09-07 15:25:40|1966||1966||1966||1966||174
1631028360000|2021-09-07 15:26:00|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|0
1631028370000|2021-09-07 15:26:10||1964||1964||1964||1964|290
1631028380000|2021-09-07 15:26:20||1963.5||1964||1964||1963.5|67
1631028420000|2021-09-07 15:27:00|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|1
1631028430000|2021-09-07 15:27:10|1965.5|1964|1965|1964|1965.5|1964|1965|1964|346
1631028450000|2021-09-07 15:27:30|1964.5|1963|1963.5|1962|1964.5|1963|1963.5|1962|55
1631028460000|2021-09-07 15:27:40|1964|1962.5|1964.5|1963|1964.5|1963|1964|1962.5|276
1631028480000|2021-09-07 15:28:00|1964|1962.5|1963.5|1962|1964|1962.5|1963|1961.5|210
1631028490000|2021-09-07 15:28:10|1963|1962.5|1964|1962.5|1964|1962.5|1963|1962.5|237
1631028520000|2021-09-07 15:28:40|1964.5|1963|1964.5|1963|1964.5|1963|1964.5|1963|60
1631028560000|2021-09-07 15:29:20|1964|1962.5|1964.5|1962.5|1964.5|1962.5|1964|1962.5|246
1631028580000|2021-09-07 15:29:40|1964||1964||1964||1964||0
1631028590000|2021-09-07 15:29:50|1964.5|1963|1964.5|1963|1964.5|1963|1964.5|1963|115
1631084400000|2021-09-08 07:00:00|1957.5|1950|1958|1951.5|1958|1951.5|1957.5|1950|1099
1631084410000|2021-09-08 07:00:10|1957.5|1952|1957|1951.5|1957.5|1952|1957|1951.5|716
1631084430000|2021-09-08 07:00:30|1956.5|1950|1958|1952|1958|1952|1945.5|1941.5|1241
1631084440000|2021-09-08 07:00:40|1957.5|1951|1958|1953|1958|1953|1956.5|1951|500
1631084450000|2021-09-08 07:00:50|1955||1955||1955||1955||0
1631084460000|2021-09-08 07:01:00|1954.5||1958||1958||1954.5||139
1631084470000|2021-09-08 07:01:10|1954.5|1951|1953|1951|1958|1951|1953|1951|362
1631084490000|2021-09-08 07:01:30|||||||||38
1631084500000|2021-09-08 07:01:40|1952.5|1950.5|1952|1948.5|1952.5|1950.5|1952|1948.5|71
1631084510000|2021-09-08 07:01:50|||||||||438
1631084520000|2021-09-08 07:02:00|1951.5|1948|1950|1945|1952|1948|1950|1944.5|636
1631084530000|2021-09-08 07:02:10|||||||||46
1631084540000|2021-09-08 07:02:20|1949||1949||1949||1949||113
1631084550000|2021-09-08 07:02:30|1950|1945.5|1958|1952|1959|1957.5|1950|1945.5|1719
1631084560000|2021-09-08 07:02:40|1957.5|1951|1955|1950|1958|1951|1955|1950|109
1631084570000|2021-09-08 07:02:50|1954.5||1952.5||1954.5||1952.5||0
1631084580000|2021-09-08 07:03:00|1953.5||1953.5||1953.5||1953.5||0
1631084590000|2021-09-08 07:03:10|1950.5|1950.5|1950.5|1948|1953.5|1950.5|1950.5|1947.5|76
1631084600000|2021-09-08 07:03:20|1949|1948.5|1953.5|1948|1953.5|1948.5|1949|1948|131
1631084610000|2021-09-08 07:03:30||1948.5||1949||1949||1948.5|100
1631084620000|2021-09-08 07:03:40|1953|1948.5|1953|1948|1953|1948.5|1952.5|1948|0
1631084630000|2021-09-08 07:03:50|1952||1952||1952||1952||0
1631084640000|2021-09-08 07:04:00|1951.5|1948.5|1952|1948.5|1952|1948.5|1951.5|1948.5|34
1631084650000|2021-09-08 07:04:10|1953|1949|1952|1949|1953|1949|1952|1948|85
1631084700000|2021-09-08 07:05:00|1951.5|1948.5|1948.5|1944.5|1951.5|1948.5|1948|1943.5|303
1631084710000|2021-09-08 07:05:10|1948||1947.5||1949||1947.5||0
1631084720000|2021-09-08 07:05:20|1948|1945.5|1948.5|1944.5|1948.5|1945.5|1948|1944.5|292
1631084730000|2021-09-08 07:05:30|1949|1945|1951.5|1947.5|1951.5|1947.5|1949|1945|145
1631084740000|2021-09-08 07:05:40|1951||1951||1951||1951||123
1631084750000|2021-09-08 07:05:50|||||||||69
1631084760000|2021-09-08 07:06:00|1950.5|1948|1949|1945|1950.5|1948|1949|1944.5|1057
1631084770000|2021-09-08 07:06:10||1945.5||1945.5||1945.5||1945.5|31
1631084780000|2021-09-08 07:06:20|1950.5|1946|1950|1945.5|1951.5|1947|1950|1945|88
1631084790000|2021-09-08 07:06:30|1949.5|1945|1948|1945.5|1949.5|1945.5|1948|1945|0
1631084800000|2021-09-08 07:06:40|1949.5|1946|1949|1946|1950|1946|1949|1946|138
1631084820000|2021-09-08 07:07:00|1949.5|1946.5|1949.5|1946.5|1949.5|1946.5|1949.5|1946.5|27
1631084830000|2021-09-08 07:07:10|1950|1947|1949.5|1947|1950|1947|1949.5|1947|240
1631084860000|2021-09-08 07:07:40|1950.5|1947.5|1949.5|1947.5|1950.5|1947.5|1949.5|1947.5|85
1631084870000|2021-09-08 07:07:50|1949|1947|1948|1945|1949|1947.5|1947|1942|873
1631084880000|2021-09-08 07:08:00|1948.5|1945.5|1949.5|1946.5|1949.5|1946.5|1948|1945.5|248
1631084890000|2021-09-08 07:08:10|1950.5|1947|1953.5|1949.5|1953.5|1949.5|1950.5|1947|141
1631084900000|2021-09-08 07:08:20|1952.5||1952.5||1952.5||1952.5||50
1631084910000|2021-09-08 07:08:30|1952||1952||1952||1952||0
1631084920000|2021-09-08 07:08:40|1951.5|1948.5|1951|1948.5|1951.5|1948.5|1950.5|1948.5|683
1631084930000|2021-09-08 07:08:50|1949.5|1949|1952|1949|1952|1949|1949.5|1949|40
1631084940000|2021-09-08 07:09:00|1951||1951||1951||1951||0
1631084950000|2021-09-08 07:09:10|1950.5|1948.5|1949|1945.5|1950.5|1948.5|1949|1945.5|886
1631084960000|2021-09-08 07:09:20|1948|1945|1949|1946|1949|1946|1948|1944|148
1631084970000|2021-09-08 07:09:30|1948.5||1948.5||1948.5||1948.5||0
1631084980000|2021-09-08 07:09:40|1948||1948||1948||1948||0
1631085000000|2021-09-08 07:10:00|||||||||165
1631085010000|2021-09-08 07:10:10|1947.5|1945|1946.5|1943.5|1947.5|1945|1946.5|1943.5|224
1631085020000|2021-09-08 07:10:20||1944||1944||1944.5||1944|9
1631085030000|2021-09-08 07:10:30|1945.5|1944.5|1946.5|1944.5|1946.5|1944.5|1945.5|1944|74
1631085050000|2021-09-08 07:10:50||1944||1944.5||1944.5||1944|0
1631085060000|2021-09-08 07:11:00|1947|1945|1951.5|1949|1951.5|1949|1947|1945|609
1631085070000|2021-09-08 07:11:10|1952|1949.5|1953|1950|1953.5|1950|1952|1949.5|19
1631085080000|2021-09-08 07:11:20|1951.5|1950.5|1953.5|1952|1953.5|1952|1951.5|1949|686
1631085090000|2021-09-08 07:11:30|1953|1952.5|1955.5|1952|1955.5|1952.5|1953|1952|401
1631085100000|2021-09-08 07:11:40|1956|1952.5|1955|1952.5|1956|1953|1955|1952|0
1631085120000|2021-09-08 07:12:00|1954|1951.5|1956.5|1954.5|1956.5|1955.5|1951.5|1950|1987
1631085130000|2021-09-08 07:12:10|1956|1954|1953|1950|1956|1954|1952.5|1950|877
1631085140000|2021-09-08 07:12:20|1952.5|1950.5|1954|1951|1954.5|1951|1951|1950.5|390
1631085150000|2021-09-08 07:12:30|1953.5||1953.5||1953.5||1953.5||7
1631085170000|2021-09-08 07:12:50|1954.5|1951.5|1955|1951.5|1955|1951.5|1954.5|1951.5|146
1631085180000|2021-09-08 07:13:00|1954.5||1954.5||1954.5||1954.5||0
1631085210000|2021-09-08 07:13:30|1955|1952|1957|1954.5|1957.5|1954.5|1955|1952|323
1631085230000|2021-09-08 07:13:50|1956|1954|1956.5|1954|1957|1954|1954.5|1951.5|928
1631085240000|2021-09-08 07:14:00|1957|1954.5|1956|1953.5|1957|1954.5|1955.5|1953.5|167
1631085250000|2021-09-08 07:14:10|1955.5||1955.5||1955.5||1955.5||0
1631085260000|2021-09-08 07:14:20|1954.5|1952|1955|1953|1955.5|1953|1954.5|1952|161
1631085290000|2021-09-08 07:14:50|1954.5|1952|1955|1953|1955|1953.5|1954|1952|600
1631085300000|2021-09-08 07:15:00|1954.5|1952.5|1956|1954.5|1957|1954.5|1954|1952.5|1704
1631085310000|2021-09-08 07:15:10|1954|1953.5|1956.5|1954.5|1956.5|1955|1954|1953.5|322
1631085320000|2021-09-08 07:15:20|1955|1955|1956.5|1954.5|1956.5|1955|1955|1954.5|661
1631085330000|2021-09-08 07:15:30|1955|1953.5|1955|1953.5|1955|1953.5|1955|1953.5|468
1631085350000|2021-09-08 07:15:50|1954|1952.5|1955|1952.5|1955|1953.5|1954|1952.5|403
1631085360000|2021-09-08 07:16:00|1954|1953|1955|1953|1955|1953.5|1954|1953|69
1631085370000|2021-09-08 07:16:10||1952.5||1952.5||1952.5||1952.5|55
1631085380000|2021-09-08 07:16:20||1953||1953||1953||1952.5|0
1631085410000|2021-09-08 07:16:50|1955.5|1953.5|1956|1954|1956|1955|1955|1953.5|1491
1631085420000|2021-09-08 07:17:00|1956.5|1954.5|1958.5|1956|1959.5|1956|1956.5|1954.5|79
1631085440000|2021-09-08 07:17:20|||||||||40
1631085450000|2021-09-08 07:17:30|1959.5|1956.5|1960.5|1957|1960.5|1957|1959.5|1956.5|53
1631085470000|2021-09-08 07:17:50|1961|1957.5|1961.5|1958|1961.5|1958|1961|1957.5|67
1631085480000|2021-09-08 07:18:00||1958.5||1959||1959||1958.5|0
1631085530000|2021-09-08 07:18:50|||||||||109
1631085550000|2021-09-08 07:19:10|||||||||10
1631085560000|2021-09-08 07:19:20||1959.5||1960||1960||1959.5|155
1631085600000|2021-09-08 07:20:00|1962.5|1961|1964|1962|1965.5|1965|1962.5|1961|1816
1631085620000|2021-09-08 07:20:20|1963.5||1964||1964||1963.5||0
1631085630000|2021-09-08 07:20:30|1963.5|1961.5|1963.5|1961.5|1964|1962|1963|1961.5|580
1631085640000|2021-09-08 07:20:40|1963|1961|1963|1961|1963|1961|1963|1960.5|262
1631085660000|2021-09-08 07:21:00|||||||||10
1631085670000|2021-09-08 07:21:10|1963.5|1962|1963|1961|1964|1962.5|1963|1961|109
1631085690000|2021-09-08 07:21:30|1963.5|1963|1966.5|1965|1967|1965|1963.5|1961.5|1619
1631085700000|2021-09-08 07:21:40|1967|1965.5|1967|1965.5|1967|1965.5|1967|1965.5|46
1631085720000|2021-09-08 07:22:00|||||||||346
1631085730000|2021-09-08 07:22:10|1966.5|1965|1966.5|1964|1967|1965.5|1965.5|1963.5|848
1631085740000|2021-09-08 07:22:20|1966|1963.5|1966.5|1964|1967|1964|1965.5|1963.5|366
1631085750000|2021-09-08 07:22:30|1966||1966||1967||1966||0
1631085770000|2021-09-08 07:22:50|1965.5|1963.5|1963.5|1962|1965.5|1963.5|1963.5|1960.5|2254
1631085780000|2021-09-08 07:23:00|1963|1961|1963.5|1962|1963.5|1962|1963|1961|151
1631085800000|2021-09-08 07:23:20|||||||||290
1631085810000|2021-09-08 07:23:30|||||||||72
1631085830000|2021-09-08 07:23:50|1964|1963|1965|1963.5|1965.5|1964|1963.5|1962|1677
1631085840000|2021-09-08 07:24:00|1965.5|1964|1964|1962|1966|1964|1964|1962|493
1631085860000|2021-09-08 07:24:20|||||||||73
1631085890000|2021-09-08 07:24:50|1964.5|1962.5|1968|1965.5|1968|1965.5|1964.5|1962.5|876
1631085900000|2021-09-08 07:25:00|1967.5|1966|1966.5|1965|1968.5|1967.5|1966.5|1964|2551
1631085910000|2021-09-08 07:25:10|1966|1964|1966|1964|1966|1964|1965.5|1964|78
1631085930000|2021-09-08 07:25:30|1965.5|1964.5|1964.5|1962|1965.5|1964.5|1964.5|1961.5|279
1631085960000|2021-09-08 07:26:00|||||||||23
1631085970000|2021-09-08 07:26:10|1964||1963.5||1964||1963.5||74
1631085980000|2021-09-08 07:26:20|1964|1962.5|1966|1964|1966|1964|1963.5|1962.5|4714
1631085990000|2021-09-08 07:26:30|1965.5|1963.5|1965|1962.5|1965.5|1963.5|1965|1962.5|139
1631086000000|2021-09-08 07:26:40|1964.5|1962|1964.5|1962.5|1964.5|1962.5|1964.5|1962|126
1631086010000|2021-09-08 07:26:50|1965|1963.5|1965|1963.5|1965|1963.5|1964.5|1963.5|0
1631086020000|2021-09-08 07:27:00|1964|1962.5|1964|1962|1964|1963|1963|1962|781
1631086030000|2021-09-08 07:27:10|1964.5|1962.5|1964.5|1962.5|1964.5|1962.5|1964.5|1962.5|0
1631086040000|2021-09-08 07:27:20|1965|1963|1965|1963|1965|1963.5|1965|1962.5|127
1631086050000|2021-09-08 07:27:30|1964.5|1962.5|1965.5|1963.5|1966|1963.5|1964.5|1962.5|89
1631086060000|2021-09-08 07:27:40|1966|1964|1966|1964.5|1966|1964.5|1966|1964|21
1631086070000|2021-09-08 07:27:50||1965||1965||1965||1965|67
1631086080000|2021-09-08 07:28:00|1967.5|1965.5|1967.5|1965.5|1967.5|1966.5|1967|1965|745
1631086090000|2021-09-08 07:28:10||1966||1965.5||1966||1965.5|0
1631086100000|2021-09-08 07:28:20|1967|1965|1966|1965|1967|1965.5|1966|1965|222
1631086140000|2021-09-08 07:29:00|1965.5|1964.5|1964.5|1963.5|1965.5|1964.5|1964.5|1963.5|604
1631086170000|2021-09-08 07:29:30|1965.5|1964|1966|1964.5|1966|1964.5|1965.5|1964|262
1631086200000|2021-09-08 07:30:00|1965|1964|1964.5|1962|1965|1964|1964.5|1962|251
1631086210000|2021-09-08 07:30:10||1962.5||1962||1962.5||1962|0
1631086240000|2021-09-08 07:30:40|1964|1961.5|1963.5|1961|1964|1961.5|1963.5|1961|309
1631086250000|2021-09-08 07:30:50||1961.5||1961.5||1962||1961.5|80
1631086260000|2021-09-08 07:31:00|||||||||10
1631086290000|2021-09-08 07:31:30|1963||1963.5||1963.5||1963||0
1631086300000|2021-09-08 07:31:40||1962||1962||1962||1962|0
1631086370000|2021-09-08 07:32:50|1964|1962.5|1964|1963|1964|1963|1964|1962.5|579
1631086380000|2021-09-08 07:33:00|1963.5|1963.5|1963.5|1963|1963.5|1963.5|1963.5|1963|462
1631086400000|2021-09-08 07:33:20|1964||1964||1964||1964||0
1631086410000|2021-09-08 07:33:30|1963.5|1962|1963|1961|1963.5|1962|1963|1961|83
1631086420000|2021-09-08 07:33:40|1963.5|1961.5|1964|1962|1964|1962|1963.5|1961.5|0
1631086440000|2021-09-08 07:34:00|||||||||13
1631086450000|2021-09-08 07:34:10|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|96
1631086460000|2021-09-08 07:34:20|||||||||1
1631086500000|2021-09-08 07:35:00|1964|1962|1964|1962|1964|1962|1964|1962|0
1631086520000|2021-09-08 07:35:20|1963.5||1963.5||1963.5||1963.5||362
1631086530000|2021-09-08 07:35:30|1963|1962.5|1962.5|1961|1963|1962.5|1962.5|1961|1133
1631086540000|2021-09-08 07:35:40|1962||1962||1962||1962||1
1631086550000|2021-09-08 07:35:50|1962.5|1961.5|1963|1961.5|1963.5|1961.5|1962.5|1961.5|933
1631086580000|2021-09-08 07:36:20|1963.5|1962.5|1964|1963|1964|1963|1963.5|1962.5|0
1631086590000|2021-09-08 07:36:30|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|144
1631086630000|2021-09-08 07:37:10|1965.5|1964|1970.5|1967.5|1970.5|1967.5|1965.5|1964|1087
1631086660000|2021-09-08 07:37:40|1970|1968|1969.5|1968|1970|1968.5|1969|1967.5|517
1631086670000|2021-09-08 07:37:50|1969||1969.5||1969.5||1969||0
1631086680000|2021-09-08 07:38:00||1968.5||1968.5||1968.5||1968|0
1631086690000|2021-09-08 07:38:10|1970.5|1969|1970.5|1969|1971|1969|1970|1968.5|126
1631086710000|2021-09-08 07:38:30|1971||1971.5||1972||1971||262
1631086720000|2021-09-08 07:38:40||1970||1970.5||1970.5||1970|353
1631086730000|2021-09-08 07:38:50|1972.5|1971|1973.5|1971.5|1973.5|1971.5|1972.5|1971|28
1631086740000|2021-09-08 07:39:00|1972.5||1972.5||1972.5||1972.5||0
1631086760000|2021-09-08 07:39:20|1973.5|1972|1973.5|1972.5|1973.5|1972.5|1973.5|1972|259
1631086790000|2021-09-08 07:39:50|1973|1973|1973|1971.5|1973|1973|1973|1971.5|1179
1631086800000|2021-09-08 07:40:00|1972.5|1971|1972|1971|1972.5|1971|1972|1971|246
1631086810000|2021-09-08 07:40:10|1972.5|1970|1971|1970|1972.5|1970|1971|1970|225
1631086830000|2021-09-08 07:40:30|||||||||190
1631086890000|2021-09-08 07:41:30|1970.5|1969|1968|1965.5|1970.5|1969|1968|1965.5|349
1631086900000|2021-09-08 07:41:40|||||||||9
1631086910000|2021-09-08 07:41:50|1967.5|1965|1966|1964|1967.5|1965|1966|1964|51
1631086920000|2021-09-08 07:42:00|1966.5|1964.5|1967|1966|1967|1966|1966.5|1964.5|216
1631086930000|2021-09-08 07:42:10|1966.5|1965.5|1966.5|1964|1966.5|1965.5|1966.5|1964|216
1631086950000|2021-09-08 07:42:30|1966|1963|1965.5|1963|1966|1963|1965.5|1963|0
1631086960000|2021-09-08 07:42:40|1965|1962.5|1964.5|1962|1965|1962.5|1964.5|1962|59
1631086980000|2021-09-08 07:43:00|1964|1961.5|1963.5|1961.5|1964|1962|1963.5|1961.5|128
1631087030000|2021-09-08 07:43:50|1963|1960.5|1962.5|1960.5|1963|1961|1962.5|1960|257
1631087040000|2021-09-08 07:44:00|1964|1961|1964.5|1963|1964.5|1963|1964|1961|1048
1631087050000|2021-09-08 07:44:10|1965|1963.5|1965.5|1964|1965.5|1964|1964.5|1963.5|417
1631087080000|2021-09-08 07:44:40|1966|1964.5|1966.5|1965|1967|1965|1966|1964|165
1631087130000|2021-09-08 07:45:30|1966|1964|1965|1962.5|1966|1965|1965|1962|438
1631087160000|2021-09-08 07:46:00|1964.5|1963|1963|1961|1964.5|1963|1963|1961|350
1631087170000|2021-09-08 07:46:10|1962.5||1963||1963||1962.5||0
1631087210000|2021-09-08 07:46:50|1962.5||1962.5||1963||1962.5||0
1631087220000|2021-09-08 07:47:00|1962|1960.5|1962|1960.5|1962|1960.5|1962|1960.5|0
1631087230000|2021-09-08 07:47:10|1962.5|1961|1962.5|1960.5|1962.5|1961|1962.5|1960.5|73
1631087240000|2021-09-08 07:47:20|1962|1960|1961|1960|1962|1960|1961|1960|205
1631087250000|2021-09-08 07:47:30|1962|1960.5|1962|1961|1962|1961|1962|1960.5|985
1631087280000|2021-09-08 07:48:00|||||||||92
1631087290000|2021-09-08 07:48:10|1962.5|1961.5|1963|1961.5|1963|1961.5|1962.5|1961.5|844
1631087310000|2021-09-08 07:48:30||1962||1962||1962||1962|250
1631087330000|2021-09-08 07:48:50|1962.5|1961.5|1962|1961|1962.5|1961.5|1962|1961|367
1631087350000|2021-09-08 07:49:10|1961.5|1960|1961.5|1960|1961.5|1960|1961.5|1960|15
1631087360000|2021-09-08 07:49:20|1961|1959|1961|1960|1961|1960|1961|1959|2340
1631087370000|2021-09-08 07:49:30|||||||||1219
1631087380000|2021-09-08 07:49:40|1960.5|1960.5|1962.5|1961|1962.5|1961|1960.5|1960.5|3551
1631087400000|2021-09-08 07:50:00||1961.5||1961.5||1961.5||1961.5|0
1631087430000|2021-09-08 07:50:30|1962|1960.5|1962.5|1961|1962.5|1961|1962|1960.5|98
1631087480000|2021-09-08 07:51:20|1963|1961.5|1963|1962|1963|1962.5|1963|1960.5|701
1631087490000|2021-09-08 07:51:30|1962.5|1961.5|1963|1962|1963|1962|1962.5|1961.5|72
1631087510000|2021-09-08 07:51:50|1964|1962.5|1964|1962.5|1964|1962.5|1964|1962.5|66
1631087520000|2021-09-08 07:52:00|1963.5|1961.5|1962.5|1961|1963.5|1961.5|1962.5|1961|285
1631087530000|2021-09-08 07:52:10|1962|1960.5|1962|1960|1962|1960.5|1962|1960|68
1631087550000|2021-09-08 07:52:30|1962.5|1960.5|1962|1960|1962.5|1960.5|1962|1960|0
1631087570000|2021-09-08 07:52:50|1961|1959.5|1961|1959|1961.5|1960|1961|1959|281
1631087580000|2021-09-08 07:53:00|1961.5|1959.5|1961.5|1960|1962|1960|1961.5|1959|0
1631087590000|2021-09-08 07:53:10|||||||||123
1631087610000|2021-09-08 07:53:30|1961|1959|1961|1959|1961|1959|1961|1959|46
1631087640000|2021-09-08 07:54:00||1959.5||1959.5||1959.5||1959.5|0
1631087650000|2021-09-08 07:54:10|||||||||562
1631087700000|2021-09-08 07:55:00|1960|1959|1959.5|1957.5|1961|1959|1958.5|1956|868
1631087720000|2021-09-08 07:55:20|1959|1956.5|1958.5|1956.5|1959|1956.5|1958.5|1956.5|91
1631087760000|2021-09-08 07:56:00|1959|1957|1959.5|1958|1959.5|1958.5|1959|1957|790
1631087800000|2021-09-08 07:56:40|1959||1959||1959||1959||0
1631087810000|2021-09-08 07:56:50|1958.5|1957.5|1957|1955.5|1958.5|1957.5|1957|1955|314
1631087820000|2021-09-08 07:57:00|1957.5|1956|1959|1957|1959|1957|1957.5|1956|1294
1631087920000|2021-09-08 07:58:40|1958.5|1956.5|1957.5|1955.5|1958.5|1956.5|1956.5|1955|505
1631087970000|2021-09-08 07:59:30|||||||||128
1631088000000|2021-09-08 08:00:00|1958|1956|1959|1957|1959.5|1958|1957.5|1956|2182
1631088010000|2021-09-08 08:00:10|1959.5||1959||1959.5||1959||0
1631088020000|2021-09-08 08:00:20|1959.5|1957.5|1959|1957.5|1959.5|1957.5|1959|1957.5|0
1631088030000|2021-09-08 08:00:30|1959.5||1959.5||1959.5||1959||0
1631088080000|2021-09-08 08:01:20|1958.5||1958.5||1958.5||1958.5||74
1631088090000|2021-09-08 08:01:30|1958|1958|1958.5|1957|1959.5|1958|1958|1957|694
1631088100000|2021-09-08 08:01:40|1959|1957.5|1959.5|1958|1959.5|1958|1959|1957.5|468
1631088120000|2021-09-08 08:02:00|1959|1957.5|1959|1957.5|1959|1957.5|1959|1957.5|78
1631088180000|2021-09-08 08:03:00||1958||1957.5||1958||1957.5|164
1631088190000|2021-09-08 08:03:10||1958.5||1958.5||1958.5||1958.5|0
1631088200000|2021-09-08 08:03:20|1959.5||1959.5||1959.5||1959.5||53
1631088210000|2021-09-08 08:03:30|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959|594
1631088240000|2021-09-08 08:04:00|1960|1958.5|1959.5|1957.5|1960|1958.5|1959.5|1957.5|288
1631088250000|2021-09-08 08:04:10|1960|1958|1960|1958|1960|1958|1960|1957.5|0
1631088280000|2021-09-08 08:04:40||1957.5||1958||1958||1957.5|0
1631088290000|2021-09-08 08:04:50|1959.5|1957.5|1959.5|1957.5|1959.5|1957.5|1959.5|1957.5|0
1631088300000|2021-09-08 08:05:00||1958||1958||1958||1958|0
1631088310000|2021-09-08 08:05:10|1959|1957.5|1958.5|1957|1959|1957.5|1958.5|1957|400
1631088320000|2021-09-08 08:05:20|1959|1957.5|1959.5|1958|1959.5|1958|1959|1957.5|897
1631088350000|2021-09-08 08:05:50|1959|1958.5|1959|1958|1959|1958.5|1959|1958|82
1631088390000|2021-09-08 08:06:30|||||||||222
1631088410000|2021-09-08 08:06:50|1958.5|1957.5|1958|1957|1958.5|1957.5|1958|1957|177
1631088430000|2021-09-08 08:07:10||1956.5||1956.5||1956.5||1956.5|0
1631088470000|2021-09-08 08:07:50|1957.5|1957|1959|1957.5|1959|1957.5|1957|1957|891
1631088490000|2021-09-08 08:08:10|1958.5|1957|1958.5|1957|1959|1957|1958.5|1956.5|295
1631088500000|2021-09-08 08:08:20|1958|1956.5|1958|1956.5|1958|1956.5|1958|1956.5|188
1631088520000|2021-09-08 08:08:40|1957.5|1956|1955.5|1954|1957.5|1956|1955.5|1953.5|350
1631088530000|2021-09-08 08:08:50|1955||1955||1955.5||1955||108
1631088540000|2021-09-08 08:09:00|1956|1954.5|1956|1954.5|1957|1955.5|1956|1954|914
1631088550000|2021-09-08 08:09:10|1956.5|1955|1956.5|1955|1956.5|1955|1956.5|1955|0
1631088600000|2021-09-08 08:10:00|1956||1956||1956||1956||0
1631088630000|2021-09-08 08:10:30|1955.5|1954.5|1954.5|1952.5|1956|1955|1954.5|1952.5|335
1631088640000|2021-09-08 08:10:40|1954||1953.5||1954||1953.5||161
1631088660000|2021-09-08 08:11:00|1954|1953|1954.5|1953|1954.5|1953|1953.5|1953|806
1631088670000|2021-09-08 08:11:10||1953.5||1953.5||1953.5||1953.5|0
1631088710000|2021-09-08 08:11:50|1953.5|1953|1953.5|1952.5|1953.5|1953|1953.5|1952.5|261
1631088720000|2021-09-08 08:12:00|1952.5|1951.5|1953|1950.5|1953|1951.5|1952.5|1950.5|53
1631088750000|2021-09-08 08:12:30|||||||||144
1631088760000|2021-09-08 08:12:40|1952.5|1951|1954.5|1952.5|1954.5|1952.5|1952|1950.5|1167
1631088770000|2021-09-08 08:12:50||1953||1953||1953||1953|0
1631088780000|2021-09-08 08:13:00|1955.5|1953.5|1956.5|1954.5|1957|1955|1955.5|1953.5|422
1631088790000|2021-09-08 08:13:10|1956||1956||1956||1956||0
1631088800000|2021-09-08 08:13:20|||||||||249
1631088810000|2021-09-08 08:13:30|||||||||103
1631088830000|2021-09-08 08:13:50||1955||1955||1955||1955|0
1631088860000|2021-09-08 08:14:20|1955.5|1954.5|1955.5|1954.5|1955.5|1955|1955|1954.5|732
1631088900000|2021-09-08 08:15:00|1956|1955|1955|1953|1956|1955|1954|1952.5|878
1631088930000|2021-09-08 08:15:30|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|0
1631088950000|2021-09-08 08:15:50|1955|1954|1955.5|1954|1955.5|1954|1955|1954|33
1631088960000|2021-09-08 08:16:00|1954.5|1953.5|1955|1953.5|1955|1953.5|1954.5|1953.5|71
1631089020000|2021-09-08 08:17:00|1954.5|1954|1955|1953.5|1955|1954|1954.5|1953.5|153
1631089040000|2021-09-08 08:17:20|1954.5|1953|1953.5|1952.5|1954.5|1953|1953.5|1952.5|352
1631089050000|2021-09-08 08:17:30||1951.5||1951.5||1951.5||1951.5|0
1631089080000|2021-09-08 08:18:00|1953|1951|1953|1951|1953|1951|1953|1951|0
1631089090000|2021-09-08 08:18:10||1950.5||1951||1951.5||1950.5|0
1631089110000|2021-09-08 08:18:30|1952.5|1950.5|1951.5|1950|1952.5|1950.5|1951.5|1950|224
1631089130000|2021-09-08 08:18:50|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|0
1631089140000|2021-09-08 08:19:00|||||||||262
1631089150000|2021-09-08 08:19:10|||||||||224
1631089160000|2021-09-08 08:19:20|1950.5|1950|1953.5|1951.5|1953.5|1952|1950.5|1949|1551
1631089170000|2021-09-08 08:19:30|1954|1952.5|1954.5|1953|1955|1953|1954|1952|46
1631089240000|2021-09-08 08:20:40|1954|1953.5|1954.5|1953|1954.5|1953.5|1953.5|1953|515
1631089250000|2021-09-08 08:20:50||1953.5||1953.5||1953.5||1953.5|0
1631089270000|2021-09-08 08:21:10|||||||||268
1631089280000|2021-09-08 08:21:20|1955|1954|1956|1954|1956|1954|1955|1954|282
1631089310000|2021-09-08 08:21:50|1956.5|1954.5|1957.5|1956.5|1957.5|1956.5|1956.5|1954.5|590
1631089320000|2021-09-08 08:22:00||1956||1956||1956||1956|120
1631089340000|2021-09-08 08:22:20|1957|1955|1956.5|1955|1957.5|1955|1956|1954.5|870
1631089350000|2021-09-08 08:22:30|1957|1955.5|1956.5|1955.5|1957|1956|1956.5|1955.5|18
1631089420000|2021-09-08 08:23:40|1957|1956|1957.5|1956.5|1959.5|1957|1957|1956|784
1631089430000|2021-09-08 08:23:50|1958.5|1957|1958.5|1956.5|1959.5|1957.5|1958.5|1956|199
1631089610000|2021-09-08 08:26:50||1957||1956.5||1957||1956.5|4
1631089620000|2021-09-08 08:27:00|1958|1957|1958|1957|1958|1957|1957.5|1956.5|670
1631089630000|2021-09-08 08:27:10|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957|104
1631089670000|2021-09-08 08:27:50|1958||1958.5||1958.5||1958||61
1631089700000|2021-09-08 08:28:20|1958|1957|1957|1955|1958|1957|1957|1955|566
1631089710000|2021-09-08 08:28:30|1957.5|1955.5|1956.5|1954|1957.5|1955.5|1956.5|1954|258
1631089720000|2021-09-08 08:28:40||1954.5||1954.5||1954.5||1954.5|0
1631089730000|2021-09-08 08:28:50||1954||1954||1954||1954|0
1631089740000|2021-09-08 08:29:00|1956|1954.5|1958|1956.5|1958.5|1956.5|1955.5|1954.5|973
1631089750000|2021-09-08 08:29:10|||||||||15
1631089760000|2021-09-08 08:29:20|1958.5||1958||1958.5||1958||0
1631089790000|2021-09-08 08:29:50|||||||||81
1631089810000|2021-09-08 08:30:10|1957.5|1956|1956|1954|1957.5|1956|1956|1953.5|590
1631089840000|2021-09-08 08:30:40|||||||||160
1631089860000|2021-09-08 08:31:00|1955.5|1953.5|1954.5|1953|1955.5|1953.5|1954.5|1953|281
1631089870000|2021-09-08 08:31:10|||||||||168
1631089900000|2021-09-08 08:31:40|1954|1952.5|1954|1952.5|1954.5|1952.5|1954|1952.5|142
1631089910000|2021-09-08 08:31:50|1954.5|1953|1956|1954.5|1956|1954.5|1954.5|1953|781
1631089920000|2021-09-08 08:32:00||1955||1954.5||1955||1954.5|0
1631089930000|2021-09-08 08:32:10||1955||1955||1955||1955|0
1631089970000|2021-09-08 08:32:50|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|182
1631089980000|2021-09-08 08:33:00|1956|1955.5|1957|1955.5|1957|1955.5|1956|1955|850
1631090000000|2021-09-08 08:33:20|||||||||24
1631090050000|2021-09-08 08:34:10|1956.5|1955|1956.5|1955.5|1957|1955.5|1956.5|1954|449
1631090060000|2021-09-08 08:34:20|1957||1957||1957||1957||0
1631090070000|2021-09-08 08:34:30|1956.5||1956.5||1956.5||1956.5||0
1631090080000|2021-09-08 08:34:40|1957||1957||1957||1957||0
1631090100000|2021-09-08 08:35:00|1956.5|1955|1956.5|1955|1956.5|1955|1956.5|1955|173
1631090110000|2021-09-08 08:35:10|1956|1954.5|1956|1954|1956.5|1954.5|1955|1954|960
1631090120000|2021-09-08 08:35:20|1955.5||1955.5||1956||1955.5||47
1631090140000|2021-09-08 08:35:40|1955|1954.5|1957|1955|1957|1955|1955|1954.5|1064
1631090150000|2021-09-08 08:35:50|||||||||1100
1631090160000|2021-09-08 08:36:00|1956.5||1956.5||1957||1956||338
1631090170000|2021-09-08 08:36:10|||||||||10
1631090180000|2021-09-08 08:36:20|1957|1955.5|1957.5|1956.5|1959.5|1957|1957|1955.5|342
1631090190000|2021-09-08 08:36:30|||||||||236
1631090210000|2021-09-08 08:36:50|1958.5|1957|1958.5|1957.5|1958.5|1957.5|1958.5|1957|81
1631090250000|2021-09-08 08:37:30|1959.5|1958|1960|1958|1960.5|1959|1958.5|1957.5|1135
1631090260000|2021-09-08 08:37:40|1960.5|1958.5|1960.5|1958.5|1960.5|1958.5|1960.5|1958.5|8264
1631090270000|2021-09-08 08:37:50|1961|1959|1961.5|1959.5|1962|1960.5|1961|1959|201
1631090280000|2021-09-08 08:38:00||1960||1960.5||1960.5||1960|67
1631090290000|2021-09-08 08:38:10|1961|1960|1959.5|1958.5|1961|1960|1959.5|1958|4370
1631090310000|2021-09-08 08:38:30|1959|1958|1958.5|1957|1959|1958|1958.5|1957|254
1631090320000|2021-09-08 08:38:40|1958|1956.5|1958|1956.5|1958|1956.5|1958|1956|76
1631090330000|2021-09-08 08:38:50||1956||1956||1956||1956|0
1631090340000|2021-09-08 08:39:00|||||||||112
1631090360000|2021-09-08 08:39:20|1958.5|1956.5|1959|1958|1959.5|1958|1958.5|1956|1247
1631090370000|2021-09-08 08:39:30||1957.5||1958||1958||1957.5|71
1631090390000|2021-09-08 08:39:50|||||||||111
1631090400000|2021-09-08 08:40:00|1958.5|1957.5|1959|1957.5|1959|1957.5|1958.5|1957.5|233
1631090410000|2021-09-08 08:40:10|1959.5|1958|1959.5|1958.5|1959.5|1959|1959|1958|1492
1631090420000|2021-09-08 08:40:20|1960|1959|1961.5|1960|1961.5|1960|1959.5|1959|3251
1631090430000|2021-09-08 08:40:30|1962|1960.5|1962|1960|1962|1961|1961.5|1960|74
1631090440000|2021-09-08 08:40:40|1961.5|1960.5|1959.5|1957.5|1961.5|1960.5|1959.5|1957.5|829
1631090450000|2021-09-08 08:40:50||1957||1957.5||1957.5||1957|0
1631090470000|2021-09-08 08:41:10|||||||||230
1631090490000|2021-09-08 08:41:30|1960|1958|1960|1958.5|1960|1958.5|1960|1958|0
1631090500000|2021-09-08 08:41:40|1960.5|1959|1961|1959.5|1961.5|1960|1960.5|1959|1746
1631090510000|2021-09-08 08:41:50|1961.5|1960|1961.5|1960|1962|1961|1961|1959.5|208
1631090520000|2021-09-08 08:42:00|1962||1962||1962||1962||0
1631090530000|2021-09-08 08:42:10|1960.5|1959.5|1961|1960|1961.5|1960|1960|1959|823
1631090540000|2021-09-08 08:42:20|1961.5||1961||1961.5||1961||0
1631090560000|2021-09-08 08:42:40|1961.5||1961.5||1961.5||1961.5||0
1631090570000|2021-09-08 08:42:50|1961||1961||1961||1961||0
1631090590000|2021-09-08 08:43:10|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|58
1631090600000|2021-09-08 08:43:20|1961||1961||1961||1961||128
1631090610000|2021-09-08 08:43:30|1960.5||1960.5||1961||1960.5||342
1631090640000|2021-09-08 08:44:00|1961.5|1960|1962.5|1961.5|1962.5|1961.5|1961.5|1959.5|847
1631090650000|2021-09-08 08:44:10|1963||1963||1963||1963||0
1631090660000|2021-09-08 08:44:20|1962|1961|1961.5|1960.5|1962|1961|1961|1960.5|327
1631090680000|2021-09-08 08:44:40|1962|1961|1963|1961.5|1963|1962|1962|1961|678
1631090690000|2021-09-08 08:44:50||1962||1962||1962||1962|0
1631090720000|2021-09-08 08:45:20|1962.5|1961.5|1963|1961.5|1963|1962|1962.5|1961|264
1631090730000|2021-09-08 08:45:30|1962.5|1961|1961.5|1960.5|1962.5|1961|1961.5|1960|963
1631090760000|2021-09-08 08:46:00|1962|1961|1962.5|1961.5|1962.5|1961.5|1962|1961|591
1631090780000|2021-09-08 08:46:20||1961||1961.5||1961.5||1961|315
1631090790000|2021-09-08 08:46:30|||||||||147
1631090850000|2021-09-08 08:47:30|||||||||555
1631090860000|2021-09-08 08:47:40|1962|1961|1962.5|1961.5|1962.5|1961.5|1962|1961|190
1631090870000|2021-09-08 08:47:50|||||||||5000
1631090880000|2021-09-08 08:48:00|1962|1961|1961.5|1960.5|1962|1961|1961.5|1960|417
1631090890000|2021-09-08 08:48:10|1961|1960|1961|1959.5|1961|1960|1961|1959.5|515
1631090950000|2021-09-08 08:49:10|||||||||178
1631090960000|2021-09-08 08:49:20|1961.5|1960|1962|1961|1962|1961|1961.5|1960|459
1631090990000|2021-09-08 08:49:50|||||||||153
1631091000000|2021-09-08 08:50:00|||||||||192
1631091080000|2021-09-08 08:51:20|1961.5|1960|1958.5|1957|1961.5|1960.5|1958.5|1957|823
1631091090000|2021-09-08 08:51:30||1956.5||1956.5||1956.5||1956.5|0
1631091120000|2021-09-08 08:52:00|1958||1957.5||1958||1957.5||0
1631091150000|2021-09-08 08:52:30|1958|1957|1958|1957|1958.5|1957.5|1958|1956.5|1334
1631091170000|2021-09-08 08:52:50|||||||||230
1631091280000|2021-09-08 08:54:40|1957.5|1956|1957|1955.5|1957.5|1956|1957|1955|297
1631091300000|2021-09-08 08:55:00|1956.5|1955|1955.5|1954.5|1956.5|1955|1955|1953|837
1631091310000|2021-09-08 08:55:10|||||||||164
1631091320000|2021-09-08 08:55:20|1955|1954|1955|1954|1955.5|1954|1955|1954|333
1631091340000|2021-09-08 08:55:40|1954.5|1953.5|1954|1952.5|1954.5|1953.5|1954|1952.5|38
1631091360000|2021-09-08 08:56:00|||||||||340
1631091410000|2021-09-08 08:56:50||1953||1953||1953||1953|0
1631091420000|2021-09-08 08:57:00|1954.5|1953.5|1957|1955|1957.5|1956|1954.5|1953|2545
1631091430000|2021-09-08 08:57:10||1956||1956||1956||1956|0
1631091440000|2021-09-08 08:57:20|1957.5|1955.5|1957.5|1956|1957.5|1956.5|1957.5|1955.5|468
1631091450000|2021-09-08 08:57:30|1957||1957||1957.5||1957||33
1631091480000|2021-09-08 08:58:00|||||||||128
1631091540000|2021-09-08 08:59:00|1957.5|1956.5|1955.5|1954.5|1957.5|1956.5|1955.5|1954.5|491
1631091550000|2021-09-08 08:59:10|1956||1955.5||1956.5||1955.5||1020
1631091570000|2021-09-08 08:59:30|1955|1953.5|1954.5|1953.5|1955|1953.5|1954.5|1953.5|0
1631091590000|2021-09-08 08:59:50|||||||||22
1631091600000|2021-09-08 09:00:00|1955|1954|1956.5|1955.5|1957.5|1957|1955|1954|1584
1631091610000|2021-09-08 09:00:10|1957||1956.5||1957||1956.5||114
1631091620000|2021-09-08 09:00:20|||||||||48
1631091640000|2021-09-08 09:00:40|||||||||118
1631091660000|2021-09-08 09:01:00|1957||1957||1957||1957||0
1631091670000|2021-09-08 09:01:10|||||||||1
1631091700000|2021-09-08 09:01:40|1956.5|1955|1956|1955|1957|1955.5|1955.5|1955|423
1631091710000|2021-09-08 09:01:50|1955.5|1954.5|1955|1954|1955.5|1954.5|1955|1954|210
1631091720000|2021-09-08 09:02:00|||||||||296
1631091730000|2021-09-08 09:02:10|||||||||2
1631091750000|2021-09-08 09:02:30|1955.5|1954.5|1956|1955|1956|1955|1955.5|1954.5|450
1631091760000|2021-09-08 09:02:40|||||||||488
1631091770000|2021-09-08 09:02:50|1955.5|1955.5|1956.5|1955.5|1956.5|1955.5|1955.5|1955.5|191
1631091790000|2021-09-08 09:03:10|1955.5|1955|1956|1954.5|1956.5|1955|1955.5|1954|337
1631091810000|2021-09-08 09:03:30|1955.5|1954|1956.5|1955|1956.5|1955|1954.5|1954|848
1631091820000|2021-09-08 09:03:40|1956|1955.5|1956.5|1955|1956.5|1955.5|1956|1955|124
1631091830000|2021-09-08 09:03:50|1956||1956.5||1956.5||1956||26
1631091840000|2021-09-08 09:04:00|1956||1956||1956||1956||128
1631091860000|2021-09-08 09:04:20|||||||||332
1631091900000|2021-09-08 09:05:00|||||||||8
1631091930000|2021-09-08 09:05:30|1956.5|1955.5|1958|1956.5|1958|1957.5|1956.5|1955|1601
1631091960000|2021-09-08 09:06:00||1957||1957||1957||1957|8
1631091980000|2021-09-08 09:06:20|1958.5|1957.5|1960.5|1959|1960.5|1959|1958.5|1957.5|782
1631091990000|2021-09-08 09:06:30|1960|1959.5|1958.5|1957|1960|1959.5|1958.5|1957|228
1631092000000|2021-09-08 09:06:40|||||||||492
1631092020000|2021-09-08 09:07:00|||||||||2
1631092030000|2021-09-08 09:07:10||1957.5||1957||1957.5||1957|0
1631092060000|2021-09-08 09:07:40|1958|1956.5|1956.5|1955.5|1958|1957|1956.5|1955.5|499
1631092070000|2021-09-08 09:07:50|1957|1956|1958.5|1957|1958.5|1957|1957|1955|1012
1631092090000|2021-09-08 09:08:10|1959|1957.5|1960.5|1958.5|1960.5|1958.5|1959|1957.5|339
1631092100000|2021-09-08 09:08:20|1961|1959|1961.5|1959.5|1961.5|1959.5|1961|1959|0
1631092110000|2021-09-08 09:08:30|1961|1960|1961.5|1960|1962|1960|1961|1960|0
1631092160000|2021-09-08 09:09:20||1960.5||1960.5||1960.5||1960.5|0
1631092190000|2021-09-08 09:09:50|||||||||22
1631092240000|2021-09-08 09:10:40|1962|1961|1962.5|1961|1963.5|1961.5|1961|1960|1758
1631092250000|2021-09-08 09:10:50|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961|108
1631092310000|2021-09-08 09:11:50|1962.5|1962|1961.5|1960.5|1962.5|1962|1961.5|1960.5|1872
1631092320000|2021-09-08 09:12:00|1961|1960|1960|1959|1961|1960|1960|1959|1514
1631092330000|2021-09-08 09:12:10|1961|1959.5|1961|1960|1961|1960|1961|1959.5|268
1631092340000|2021-09-08 09:12:20|1961.5|1960.5|1963|1961|1963|1961|1961.5|1960.5|92
1631092370000|2021-09-08 09:12:50|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|1962.5|1961|0
1631092380000|2021-09-08 09:13:00|1964|1962|1964|1962.5|1964.5|1962.5|1963.5|1962|0
1631092440000|2021-09-08 09:14:00|1963.5|1962|1962.5|1961|1963.5|1962|1962.5|1961|641
1631092450000|2021-09-08 09:14:10|1962|1960.5|1961.5|1960|1962|1960.5|1961.5|1960|384
1631092470000|2021-09-08 09:14:30||1959.5||1960||1960||1959.5|0
1631092500000|2021-09-08 09:15:00|1962.5|1960.5|1961.5|1960.5|1962.5|1961|1961.5|1960.5|1285
1631092510000|2021-09-08 09:15:10|1960.5|1960|1961.5|1960|1961.5|1960|1960.5|1960|388
1631092520000|2021-09-08 09:15:20|1961||1961||1961.5||1961||271
1631092530000|2021-09-08 09:15:30|1961.5|1960.5|1961.5|1960|1961.5|1960.5|1961.5|1960|829
1631092540000|2021-09-08 09:15:40|||||||||94
1631092550000|2021-09-08 09:15:50||1960.5||1960.5||1960.5||1960|0
1631092560000|2021-09-08 09:16:00|||||||||155
1631092600000|2021-09-08 09:16:40|1961|1960|1961|1960.5|1961|1960.5|1961|1960|699
1631092630000|2021-09-08 09:17:10|1960.5|1960|1960|1958.5|1961|1960.5|1959.5|1957.5|1512
1631092640000|2021-09-08 09:17:20|||||||||466
1631092650000|2021-09-08 09:17:30|1959.5||1959.5||1960||1959.5||70
1631092680000|2021-09-08 09:18:00|1960|1959.5|1961|1960|1961|1960|1960|1959.5|1164
1631092710000|2021-09-08 09:18:30|||||||||1
1631092730000|2021-09-08 09:18:50|||||||||414
1631092770000|2021-09-08 09:19:30|1960.5||1961||1961||1960.5||0
1631092790000|2021-09-08 09:19:50|||||||||22
1631092810000|2021-09-08 09:20:10|||||||||513
1631092820000|2021-09-08 09:20:20|||||||||42
1631092860000|2021-09-08 09:21:00|||||||||88
1631092890000|2021-09-08 09:21:30|||||||||205
1631092910000|2021-09-08 09:21:50|1960.5|1959.5|1963|1961|1963|1961|1960.5|1959.5|949
1631092920000|2021-09-08 09:22:00||1962||1962||1962||1962|0
1631092930000|2021-09-08 09:22:10|1963.5|1962.5|1964.5|1962.5|1964.5|1962.5|1963.5|1962|7
1631092940000|2021-09-08 09:22:20|1963.5|1962|1963.5|1962|1963.5|1962.5|1962.5|1962|476
1631092950000|2021-09-08 09:22:30|1963||1963||1963||1963||0
1631092970000|2021-09-08 09:22:50|1962.5|1961|1964|1962.5|1964.5|1963|1962.5|1961|1647
1631092980000|2021-09-08 09:23:00|1963.5|1962|1963|1962|1964|1962.5|1963|1961.5|312
1631092990000|2021-09-08 09:23:10|1962.5|1961.5|1962.5|1961|1962.5|1961.5|1962.5|1961|147
1631093010000|2021-09-08 09:23:30|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961.5|0
1631093030000|2021-09-08 09:23:50|1962.5|1961|1963|1961|1963|1961|1962.5|1961|1
1631093050000|2021-09-08 09:24:10||1961.5||1961.5||1961.5||1961.5|128
1631093090000|2021-09-08 09:24:50|||||||||183
1631093120000|2021-09-08 09:25:20|1962.5|1961|1960|1958.5|1963|1961|1958.5|1958|3541
1631093130000|2021-09-08 09:25:30|1960.5|1959|1960|1958.5|1962.5|1960|1958.5|1957.5|11385
1631093140000|2021-09-08 09:25:40|1961|1959.5|1961.5|1959.5|1961.5|1959.5|1961|1959|95
1631093150000|2021-09-08 09:25:50|1962|1960|1962|1960.5|1963|1960.5|1962|1960|0
1631093190000|2021-09-08 09:26:30|1961.5||1962||1962||1961.5||0
1631093200000|2021-09-08 09:26:40|1961|1960|1959.5|1959|1962|1960|1959.5|1959|543
1631093210000|2021-09-08 09:26:50|1960|1958.5|1960.5|1959.5|1960.5|1959.5|1960|1958.5|512
1631093220000|2021-09-08 09:27:00|||||||||443
1631093240000|2021-09-08 09:27:20|1961|1960|1963|1961.5|1963|1961.5|1961|1960|1119
1631093350000|2021-09-08 09:29:10|1962.5|1961|1961.5|1960.5|1962.5|1961.5|1961.5|1960.5|1198
1631093360000|2021-09-08 09:29:20|1961|1960|1960.5|1959|1961|1960|1960.5|1959|166
1631093380000|2021-09-08 09:29:40|1961|1960|1961|1959|1961|1960|1961|1959|113
1631093390000|2021-09-08 09:29:50||1959.5||1959||1959.5||1959|145
1631093400000|2021-09-08 09:30:00||1959.5||1959.5||1959.5||1959.5|431
1631093410000|2021-09-08 09:30:10|1961.5|1960|1963|1961|1963|1961.5|1961.5|1960|538
1631093420000|2021-09-08 09:30:20||1961.5||1961.5||1961.5||1961.5|0
1631093460000|2021-09-08 09:31:00|||||||||150
1631093470000|2021-09-08 09:31:10|1963.5|1962|1965.5|1963.5|1965.5|1963.5|1963.5|1962|467
1631093480000|2021-09-08 09:31:20|1965|1963|1964|1962|1965|1963|1963.5|1961|308
1631093570000|2021-09-08 09:32:50|||||||||73
1631093580000|2021-09-08 09:33:00|||||||||18
1631093640000|2021-09-08 09:34:00|1963.5|1961.5|1961.5|1960|1963.5|1962|1961.5|1960|886
1631093670000|2021-09-08 09:34:30|1961|1959.5|1960.5|1959|1961|1959.5|1960.5|1959|179
1631093690000|2021-09-08 09:34:50|1960|1958.5|1960|1958.5|1960|1958.5|1959|1957|72
1631093700000|2021-09-08 09:35:00|1960.5||1960.5||1960.5||1960||0
1631093730000|2021-09-08 09:35:30|1960|1959|1960.5|1959.5|1960.5|1959.5|1960|1959|105
1631093740000|2021-09-08 09:35:40|1960|1959|1960.5|1959|1960.5|1959|1960|1959|165
1631093750000|2021-09-08 09:35:50|1961|1959.5|1959.5|1959|1961|1959.5|1959.5|1959|2493
1631093760000|2021-09-08 09:36:00|1959|1958|1959|1957|1959|1959|1959|1957|256
1631093770000|2021-09-08 09:36:10|1959.5|1957.5|1959.5|1958|1959.5|1958|1959.5|1957.5|204
1631093810000|2021-09-08 09:36:50|1959|1957.5|1956.5|1954.5|1959|1957.5|1956.5|1954.5|547
1631093820000|2021-09-08 09:37:00||1955||1955.5||1955.5||1955|353
1631093830000|2021-09-08 09:37:10|1957||1957||1957||1957||32
1631093840000|2021-09-08 09:37:20|||||||||32
1631093850000|2021-09-08 09:37:30|||||||||112
1631093860000|2021-09-08 09:37:40|||||||||38
1631093890000|2021-09-08 09:38:10|1957.5|1956|1958|1956|1958|1957|1957.5|1955.5|1305
1631093900000|2021-09-08 09:38:20||1956.5||1956.5||1956.5||1956.5|0
1631093930000|2021-09-08 09:38:50|||||||||56
1631093960000|2021-09-08 09:39:20|1957.5||1957.5||1957.5||1957.5||0
1631093970000|2021-09-08 09:39:30|1958||1958||1958||1958||0
1631093980000|2021-09-08 09:39:40|1957.5|1956|1956.5|1954.5|1957.5|1956|1956.5|1954.5|177
1631093990000|2021-09-08 09:39:50|1956|1954|1955.5|1954|1956|1954|1955.5|1953.5|523
1631094000000|2021-09-08 09:40:00|||||||||754
1631094060000|2021-09-08 09:41:00|1956|1954.5|1957.5|1956|1958|1956|1955.5|1954.5|913
1631094080000|2021-09-08 09:41:20||1955.5||1955.5||1955.5||1955.5|339
1631094120000|2021-09-08 09:42:00|1957|1955|1955.5|1954|1957|1955|1955.5|1954|400
1631094140000|2021-09-08 09:42:20|1955|1953.5|1954.5|1953|1955|1953.5|1954.5|1952.5|450
1631094150000|2021-09-08 09:42:30|1954|1952.5|1954|1952.5|1954.5|1953|1954|1952|0
1631094160000|2021-09-08 09:42:40|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1951.5|386
1631094170000|2021-09-08 09:42:50|||||||||26
1631094180000|2021-09-08 09:43:00|1954|1952.5|1955|1954|1955|1954|1954|1952|597
1631094240000|2021-09-08 09:44:00|1955.5|1954.5|1956.5|1954|1957|1955.5|1955.5|1954|648
1631094250000|2021-09-08 09:44:10|1956||1955.5||1956||1955.5||0
1631094280000|2021-09-08 09:44:40|1955|1953.5|1955|1954|1955.5|1954|1955|1953.5|209
1631094300000|2021-09-08 09:45:00|||||||||102
1631094350000|2021-09-08 09:45:50|1955.5|1954.5|1955.5|1954|1955.5|1954.5|1955.5|1954|860
1631094360000|2021-09-08 09:46:00||1954.5||1954.5||1954.5||1954.5|128
1631094400000|2021-09-08 09:46:40|1955|1954|1955|1954|1955|1954|1955|1954|263
1631094410000|2021-09-08 09:46:50|1954.5|1953.5|1955|1953.5|1955|1953.5|1954|1953|260
1631094430000|2021-09-08 09:47:10|1954.5||1954.5||1954.5||1954.5||0
1631094440000|2021-09-08 09:47:20|||||||||128
1631094510000|2021-09-08 09:48:30|1954|1953|1954|1952.5|1954|1953|1952.5|1952|975
1631094520000|2021-09-08 09:48:40|1954.5|1953|1954.5|1953|1954.5|1953|1954.5|1953|0
1631094530000|2021-09-08 09:48:50|1954|1952.5|1954|1952.5|1954.5|1952.5|1953.5|1952.5|119
1631094550000|2021-09-08 09:49:10|1954.5||1954.5||1954.5||1954||0
1631094560000|2021-09-08 09:49:20||1953||1952.5||1953||1952.5|0
1631094580000|2021-09-08 09:49:40|1954||1954||1954.5||1954||0
1631094590000|2021-09-08 09:49:50|||||||||142
1631094600000|2021-09-08 09:50:00|1954.5|1953.5|1955|1953.5|1956.5|1955|1954.5|1953.5|1286
1631094610000|2021-09-08 09:50:10|1954.5|1953|1954.5|1953|1954.5|1953.5|1954|1952.5|143
1631094620000|2021-09-08 09:50:20|1955|1952.5|1955|1953|1955|1953.5|1955|1952.5|0
1631094640000|2021-09-08 09:50:40|1954.5|1952.5|1954.5|1953|1954.5|1953|1954.5|1952.5|0
1631094660000|2021-09-08 09:51:00|||||||||224
1631094690000|2021-09-08 09:51:30|1955|1953.5|1955.5|1954.5|1955.5|1954.5|1955|1953.5|708
1631094700000|2021-09-08 09:51:40|1955|1953.5|1955.5|1954|1955.5|1954|1955|1953|128
1631094770000|2021-09-08 09:52:50|1955|1953.5|1954.5|1953|1955|1953.5|1954.5|1953|184
1631094830000|2021-09-08 09:53:50||1953.5||1953.5||1953.5||1953.5|0
1631094900000|2021-09-08 09:55:00|1955|1954|1955|1954|1955|1954|1955|1954|519
1631094920000|2021-09-08 09:55:20|1955.5|1954.5|1954|1953|1955.5|1955|1954|1953|1285
1631094950000|2021-09-08 09:55:50|||||||||2
1631094980000|2021-09-08 09:56:20|1953.5|1953.5|1953|1952|1953.5|1953.5|1953|1951|103
1631094990000|2021-09-08 09:56:30|1952.5|1951.5|1952|1951|1952.5|1951.5|1952|1951|408
1631095010000|2021-09-08 09:56:50|||||||||5393
1631095020000|2021-09-08 09:57:00|1952.5|1951.5|1954|1952.5|1954.5|1953|1952.5|1951|666
1631095100000|2021-09-08 09:58:20|||||||||4
1631095150000|2021-09-08 09:59:10|1953.5|1953|1953.5|1952|1953.5|1953|1953|1951.5|2530
1631095180000|2021-09-08 09:59:40|1953|1951.5|1951.5|1950.5|1953|1951.5|1951.5|1950|1858
1631095190000|2021-09-08 09:59:50|1951|1950|1950.5|1949.5|1951|1950|1950.5|1949|408
1631095200000|2021-09-08 10:00:00|1951|1950|1951|1950.5|1951|1950.5|1951|1949.5|351
1631095220000|2021-09-08 10:00:20|1950.5|1950|1951|1950|1951|1950|1950.5|1949.5|443
1631095240000|2021-09-08 10:00:40|1950.5|1949.5|1951|1949.5|1951|1949.5|1950.5|1949.5|403
1631095260000|2021-09-08 10:01:00|||||||||330
1631095280000|2021-09-08 10:01:20||1950||1949.5||1950||1949.5|1200
1631095290000|2021-09-08 10:01:30|||||||||1200
1631095300000|2021-09-08 10:01:40||1950||1950||1950.5||1950|308
1631095310000|2021-09-08 10:01:50|1950.5||1950.5||1950.5||1950.5||623
1631095320000|2021-09-08 10:02:00|1951|1950.5|1950.5|1950|1951.5|1950.5|1950.5|1950|1225
1631095340000|2021-09-08 10:02:20|1950|1949.5|1949.5|1948.5|1950|1949.5|1949.5|1948|1182
1631095350000|2021-09-08 10:02:30|1949|1948|1948.5|1946.5|1949|1948|1948.5|1946|401
1631095360000|2021-09-08 10:02:40||1947||1947||1947||1947|0
1631095380000|2021-09-08 10:03:00|||||||||5726
1631095410000|2021-09-08 10:03:30|||||||||1
1631095440000|2021-09-08 10:04:00|||||||||261
1631095450000|2021-09-08 10:04:10|1947.5|1946.5|1948.5|1947.5|1948.5|1948|1947|1945|1186
1631095460000|2021-09-08 10:04:20|1948|1947|1945.5|1944|1948|1947|1945.5|1944|985
1631095490000|2021-09-08 10:04:50|1945||1945||1945||1945||0
1631095500000|2021-09-08 10:05:00|1945.5|1944.5|1948.5|1947|1948.5|1947|1945.5|1944.5|2289
1631095510000|2021-09-08 10:05:10|1948||1948||1948||1948||0
1631095560000|2021-09-08 10:06:00|1948.5|1947.5|1948|1947|1949.5|1948|1948|1947|1207
1631095580000|2021-09-08 10:06:20|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|736
1631095590000|2021-09-08 10:06:30|||||||||75
1631095630000|2021-09-08 10:07:10|1948|1947|1948.5|1947|1948.5|1947|1948|1947|381
1631095640000|2021-09-08 10:07:20||1947.5||1948||1948||1947.5|0
1631095670000|2021-09-08 10:07:50|1949|1947.5|1949.5|1948|1949.5|1948|1948|1947.5|775
1631095680000|2021-09-08 10:08:00|1950|1948.5|1950|1948.5|1950.5|1948.5|1950|1948.5|0
1631095690000|2021-09-08 10:08:10|1950.5|1949|1950.5|1949|1950.5|1949|1950|1948.5|0
1631095710000|2021-09-08 10:08:30|1950||1950||1950||1950||600
1631095720000|2021-09-08 10:08:40|1950.5||1950.5||1950.5||1950.5||0
1631095760000|2021-09-08 10:09:20|1950||1950||1950||1950||0
1631095790000|2021-09-08 10:09:50|1949.5|1948.5|1948.5|1947.5|1949.5|1948.5|1948.5|1947.5|647
1631095800000|2021-09-08 10:10:00|1949|1948|1950|1948|1950|1948|1949|1948|790
1631095810000|2021-09-08 10:10:10||1948.5||1948.5||1948.5||1948.5|0
1631095900000|2021-09-08 10:11:40|1949.5||1950||1950||1949.5||0
1631095950000|2021-09-08 10:12:30|||||||||33
1631096040000|2021-09-08 10:14:00|1949.5|1949|1950|1949|1950|1949|1949|1948|2742
1631096090000|2021-09-08 10:14:50|1949.5|1948|1949.5|1949|1950|1949|1949|1947.5|1334
1631096100000|2021-09-08 10:15:00|1950||1950||1950||1950||256
1631096130000|2021-09-08 10:15:30|1950.5|1949.5|1951|1950.5|1952|1950.5|1950.5|1949|698
1631096140000|2021-09-08 10:15:40|1952|1951|1953|1951.5|1953|1951.5|1952|1951|54
1631096150000|2021-09-08 10:15:50|1952.5||1952.5||1952.5||1952.5||0
1631096160000|2021-09-08 10:16:00|||||||||154
1631096200000|2021-09-08 10:16:40|1952|1951|1950.5|1949.5|1952|1951|1950.5|1949.5|1203
1631096230000|2021-09-08 10:17:10|1951|1950|1950.5|1949.5|1951|1950.5|1950.5|1949.5|895
1631096300000|2021-09-08 10:18:20|1950|1949|1950.5|1949|1950.5|1949.5|1949.5|1948|598
1631096340000|2021-09-08 10:19:00|||||||||210
1631096380000|2021-09-08 10:19:40||1949.5||1949.5||1949.5||1949|143
1631096390000|2021-09-08 10:19:50|||||||||18
1631096450000|2021-09-08 10:20:50|||||||||241
1631096490000|2021-09-08 10:21:30|1950|1949|1949.5|1948.5|1950|1949|1949.5|1948.5|229
1631096500000|2021-09-08 10:21:40|1949|1948|1949.5|1948.5|1949.5|1948.5|1949|1948|212
1631096530000|2021-09-08 10:22:10|1950|1949|1950.5|1949.5|1950.5|1949.5|1950|1949|925
1631096590000|2021-09-08 10:23:10|1950|1950|1950|1948.5|1950|1950|1950|1948.5|1377
1631096600000|2021-09-08 10:23:20|||||||||680
1631096610000|2021-09-08 10:23:30|||||||||284
1631096640000|2021-09-08 10:24:00|||||||||357
1631096650000|2021-09-08 10:24:10|1950.5|1949|1951|1950|1951|1950.5|1950.5|1949|723
1631096670000|2021-09-08 10:24:30|||||||||163
1631096720000|2021-09-08 10:25:20|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|392
1631096770000|2021-09-08 10:26:10|1950|1949|1949.5|1949|1950.5|1949.5|1949.5|1948.5|775
1631096780000|2021-09-08 10:26:20|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949|151
1631096830000|2021-09-08 10:27:10|||||||||48
1631096880000|2021-09-08 10:28:00|||||||||129
1631096900000|2021-09-08 10:28:20|||||||||1217
1631096930000|2021-09-08 10:28:50|||||||||2500
1631096990000|2021-09-08 10:29:50|||||||||78
1631097040000|2021-09-08 10:30:40|1950|1950|1950|1949|1951|1950|1950|1949|4014
1631097070000|2021-09-08 10:31:10|1950.5|1949.5|1952|1950.5|1952.5|1951.5|1950.5|1949.5|1354
1631097090000|2021-09-08 10:31:30|||||||||254
1631097120000|2021-09-08 10:32:00|||||||||129
1631097180000|2021-09-08 10:33:00|||||||||82
1631097200000|2021-09-08 10:33:20|||||||||1030
1631097240000|2021-09-08 10:34:00|1952.5|1951|1952.5|1951|1952.5|1952|1952|1951|586
1631097300000|2021-09-08 10:35:00|||||||||129
1631097320000|2021-09-08 10:35:20|||||||||509
1631097360000|2021-09-08 10:36:00||1951.5||1951.5||1951.5||1951.5|130
1631097460000|2021-09-08 10:37:40|1952|1951|1951.5|1950|1952.5|1951|1950.5|1950|3274
1631097480000|2021-09-08 10:38:00|1951||1951||1951||1951||0
1631097490000|2021-09-08 10:38:10|||||||||72
1631097500000|2021-09-08 10:38:20|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1951|1950.5|1959
1631097540000|2021-09-08 10:39:00|||||||||222
1631097560000|2021-09-08 10:39:20|||||||||339
1631097580000|2021-09-08 10:39:40|1952|1951|1953.5|1952|1953.5|1952|1951.5|1950|566
1631097590000|2021-09-08 10:39:50|||||||||118
1631097610000|2021-09-08 10:40:10|||||||||242
1631097620000|2021-09-08 10:40:20|1953|1951.5|1950.5|1949|1953.5|1951.5|1950.5|1949|879
1631097640000|2021-09-08 10:40:40||1949.5||1949.5||1949.5||1949|0
1631097650000|2021-09-08 10:40:50|1951|1950|1951|1949.5|1951.5|1950|1951|1949.5|46
1631097660000|2021-09-08 10:41:00|||||||||77
1631097680000|2021-09-08 10:41:20|1951.5|1950|1951|1950.5|1951.5|1950.5|1951|1950|309
1631097690000|2021-09-08 10:41:30||1949.5||1949.5||1949.5||1949.5|255
1631097720000|2021-09-08 10:42:00|||||||||369
1631097780000|2021-09-08 10:43:00|||||||||79
1631097790000|2021-09-08 10:43:10|||||||||1
1631097840000|2021-09-08 10:44:00|||||||||74
1631097960000|2021-09-08 10:46:00|1950.5|1950|1950.5|1950|1950.5|1950|1950|1949.5|787
1631097990000|2021-09-08 10:46:30|1950|1949.5|1950|1949.5|1950|1949.5|1950|1949.5|70
1631098000000|2021-09-08 10:46:40|1949.5|1949|1951|1950|1951.5|1950.5|1949|1947.5|2130
1631098010000|2021-09-08 10:46:50|1951.5|1950.5|1951.5|1951|1951.5|1951|1951.5|1950.5|55
1631098020000|2021-09-08 10:47:00|1952.5|1950.5|1952.5|1951|1953|1951.5|1952.5|1950.5|149
1631098030000|2021-09-08 10:47:10|1953|1951.5|1953|1951.5|1953|1951.5|1953|1951.5|0
1631098040000|2021-09-08 10:47:20|1952.5||1952.5||1952.5||1952.5||0
1631098060000|2021-09-08 10:47:40|1953|1952|1953|1952|1953|1952|1953|1952|41
1631098130000|2021-09-08 10:48:50|1953.5||1953.5||1954||1953.5||240
1631098140000|2021-09-08 10:49:00|1953||1953||1953||1953||0
1631098160000|2021-09-08 10:49:20|1953.5|1952.5|1954.5|1954|1955|1954|1953.5|1952.5|786
1631098170000|2021-09-08 10:49:30|1955||1955||1955||1955||155
1631098190000|2021-09-08 10:49:50|||||||||154
1631098320000|2021-09-08 10:52:00|1955.5|1954.5|1958.5|1957|1958.5|1957|1955.5|1954.5|365
1631098350000|2021-09-08 10:52:30|1959|1957.5|1958.5|1957|1960|1959|1958.5|1957|879
1631098360000|2021-09-08 10:52:40|1958||1958||1958||1958||0
1631098380000|2021-09-08 10:53:00|||||||||149
1631098500000|2021-09-08 10:55:00|1958.5|1957.5|1961|1959.5|1961.5|1960|1958.5|1957.5|585
1631098530000|2021-09-08 10:55:30|1960.5|1959|1959|1958|1960.5|1959|1959|1958|980
1631098540000|2021-09-08 10:55:40|1958.5|1957.5|1958|1957|1958.5|1957.5|1958|1957|626
1631098560000|2021-09-08 10:56:00|1957.5||1957.5||1957.5||1957.5||0
1631098620000|2021-09-08 10:57:00|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|535
1631098650000|2021-09-08 10:57:30|1958|1957|1958|1956.5|1958|1957|1957.5|1956|354
1631098670000|2021-09-08 10:57:50||1957||1956.5||1957||1956.5|3
1631098730000|2021-09-08 10:58:50|1957.5||1957.5||1958||1957.5||0
1631098740000|2021-09-08 10:59:00|1957|1956|1956|1955|1957|1956|1956|1954|728
1631098750000|2021-09-08 10:59:10|||||||||128
1631098760000|2021-09-08 10:59:20|1955.5||1955.5||1956||1955.5||262
1631098780000|2021-09-08 10:59:40|1955|1954.5|1956|1954.5|1956|1954.5|1955|1954.5|262
1631098790000|2021-09-08 10:59:50|1955.5||1955.5||1956||1955.5||15
1631098800000|2021-09-08 11:00:00|1956|1955.5|1957.5|1956|1957.5|1956|1956|1955.5|557
1631098860000|2021-09-08 11:01:00|1957|1955.5|1956.5|1955.5|1957.5|1955.5|1955.5|1954.5|558
1631098980000|2021-09-08 11:03:00|1957|1956|1957|1955.5|1957|1956|1957|1955.5|725
1631098990000|2021-09-08 11:03:10|1956.5||1956.5||1956.5||1956.5||3
1631099010000|2021-09-08 11:03:30|1956|1955|1956|1955|1956|1955|1956|1955|153
1631099090000|2021-09-08 11:04:50|1955.5|1954.5|1957|1956|1957|1956|1955.5|1954.5|1117
1631099280000|2021-09-08 11:08:00|||||||||297
1631099310000|2021-09-08 11:08:30||1956.5||1956||1956.5||1956|10
1631099340000|2021-09-08 11:09:00|1956.5|1955.5|1956|1955|1957|1955.5|1955|1954|1647
1631099360000|2021-09-08 11:09:20|||||||||26
1631099390000|2021-09-08 11:09:50|||||||||14
1631099400000|2021-09-08 11:10:00|1955.5|1954.5|1957.5|1956|1957.5|1956.5|1955|1954.5|1556
1631099420000|2021-09-08 11:10:20|1957|1955.5|1956.5|1955.5|1957|1955.5|1956|1955|408
1631099430000|2021-09-08 11:10:30|1956|1955|1955.5|1954.5|1956.5|1955|1955.5|1954|413
1631099520000|2021-09-08 11:12:00|1956|1955|1955.5|1954.5|1956.5|1955.5|1955.5|1954.5|1471
1631099640000|2021-09-08 11:14:00||1955||1954.5||1955||1954.5|17
1631099650000|2021-09-08 11:14:10|1956|1955|1956|1955|1956|1955|1956|1955|275
1631099700000|2021-09-08 11:15:00|1956.5|1955.5|1957.5|1956.5|1957.5|1956.5|1956.5|1955.5|371
1631099710000|2021-09-08 11:15:10|1958|1957|1957|1956|1958|1957|1956|1955.5|1837
1631099730000|2021-09-08 11:15:30||1955.5||1955.5||1955.5||1955.5|0
1631099740000|2021-09-08 11:15:40|1956.5|1956|1957|1956|1957|1956|1956.5|1955.5|148
1631099750000|2021-09-08 11:15:50|||||||||449
1631099860000|2021-09-08 11:17:40|1957.5|1956.5|1959.5|1958.5|1959.5|1958.5|1957.5|1956.5|1026
1631099880000|2021-09-08 11:18:00|1959|1958|1957.5|1956.5|1959.5|1958|1957|1956|1108
1631099890000|2021-09-08 11:18:10|1957|1956|1957.5|1956|1957.5|1956.5|1956.5|1956|564
1631099920000|2021-09-08 11:18:40|1957||1957||1957||1957||0
1631099950000|2021-09-08 11:19:10|1956.5|1955.5|1957|1955.5|1957|1955.5|1956.5|1955.5|7
1631099960000|2021-09-08 11:19:20|||||||||128
1631099990000|2021-09-08 11:19:50|||||||||19
1631100080000|2021-09-08 11:21:20|||||||||128
1631100120000|2021-09-08 11:22:00|1956.5|1956|1957|1955.5|1957|1956|1956|1954.5|767
1631100140000|2021-09-08 11:22:20|1956.5|1955|1956.5|1955|1956.5|1955|1956.5|1955|9
1631100150000|2021-09-08 11:22:30||1955.5||1955.5||1955.5||1955.5|0
1631100180000|2021-09-08 11:23:00|||||||||128
1631100210000|2021-09-08 11:23:30|1956|1955|1954.5|1953.5|1956.5|1955.5|1954.5|1953.5|379
1631100220000|2021-09-08 11:23:40|1954|1953|1954|1952.5|1954|1953|1954|1952.5|278
1631100230000|2021-09-08 11:23:50|1953.5||1953.5||1953.5||1953.5||0
1631100240000|2021-09-08 11:24:00|1953|1953|1954|1953|1954|1953|1953|1952.5|913
1631100250000|2021-09-08 11:24:10|1954.5|1953.5|1954.5|1953.5|1954.5|1954|1954.5|1953.5|233
1631100330000|2021-09-08 11:25:30|1954|1953|1952|1951.5|1954|1953|1952|1950.5|671
1631100350000|2021-09-08 11:25:50|1952.5||1953||1953||1952.5||92
1631100360000|2021-09-08 11:26:00|||||||||542
1631100370000|2021-09-08 11:26:10|1952.5||1952.5||1952.5||1952.5||0
1631100420000|2021-09-08 11:27:00|||||||||136
1631100510000|2021-09-08 11:28:30|1952||1952||1952.5||1952||469
1631100530000|2021-09-08 11:28:50|1953|1952|1953|1952|1954|1952.5|1952.5|1952|785
1631100540000|2021-09-08 11:29:00|||||||||129
1631100570000|2021-09-08 11:29:30|1952.5|1951.5|1952|1951.5|1952.5|1951.5|1952|1951.5|354
1631100590000|2021-09-08 11:29:50||1951||1951||1951||1951|289
1631100600000|2021-09-08 11:30:00|||||||||87
1631100620000|2021-09-08 11:30:20|||||||||129
1631100660000|2021-09-08 11:31:00|1951.5|1950.5|1951|1950|1951.5|1950.5|1950.5|1949.5|241
1631100670000|2021-09-08 11:31:10|||||||||556
1631100680000|2021-09-08 11:31:20|1950.5||1950.5||1950.5||1950.5||102
1631100690000|2021-09-08 11:31:30|||||||||500
1631100700000|2021-09-08 11:31:40|1951|1950.5|1952.5|1951|1952.5|1951|1951|1950.5|504
1631100710000|2021-09-08 11:31:50|1952||1952||1952.5||1952||0
1631100720000|2021-09-08 11:32:00|1951.5||1951.5||1951.5||1951.5||0
1631100740000|2021-09-08 11:32:20|1951|1950.5|1951|1950|1951|1950.5|1951|1950|181
1631100810000|2021-09-08 11:33:30|||||||||1
1631100860000|2021-09-08 11:34:20|1951.5|1950.5|1952.5|1951|1952.5|1952|1951.5|1950.5|518
1631100870000|2021-09-08 11:34:30|1952||1952.5||1952.5||1952||0
1631100910000|2021-09-08 11:35:10||1951.5||1951||1951.5||1951|0
1631100920000|2021-09-08 11:35:20||1951.5||1951.5||1951.5||1951.5|0
1631100990000|2021-09-08 11:36:30|1952|1951|1951.5|1950.5|1952|1951.5|1951.5|1950|1004
1631101020000|2021-09-08 11:37:00|||||||||252
1631101030000|2021-09-08 11:37:10|1952|1951|1952.5|1951.5|1952.5|1951.5|1952|1951|964
1631101040000|2021-09-08 11:37:20|1951.5|1951|1952.5|1951|1952.5|1951|1951|1950.5|273
1631101050000|2021-09-08 11:37:30|1952||1952.5||1952.5||1952||0
1631101070000|2021-09-08 11:37:50|1952||1952||1952||1952||0
1631101080000|2021-09-08 11:38:00|1952.5||1952.5||1952.5||1952.5||0
1631101090000|2021-09-08 11:38:10|1952||1952||1952||1952||0
1631101160000|2021-09-08 11:39:20|||||||||299
1631101190000|2021-09-08 11:39:50|||||||||105
1631101200000|2021-09-08 11:40:00|1951.5|1950.5|1951|1950|1952|1950.5|1951|1950|97
1631101210000|2021-09-08 11:40:10|1951.5|1950.5|1952.5|1951|1952.5|1951.5|1951.5|1950|1460
1631101220000|2021-09-08 11:40:20|1952||1952||1952||1952||0
1631101260000|2021-09-08 11:41:00|1952.5||1952||1952.5||1952||208
1631101290000|2021-09-08 11:41:30|1951|1950.5|1951.5|1950|1952|1951|1950.5|1950|587
1631101320000|2021-09-08 11:42:00|1951||1951||1951.5||1951||388
1631101380000|2021-09-08 11:43:00|||||||||192
1631101410000|2021-09-08 11:43:30|1951.5|1950.5|1952|1950.5|1952|1950.5|1951.5|1950.5|210
1631101470000|2021-09-08 11:44:30|1951.5||1951.5||1951.5||1951.5||129
1631101500000|2021-09-08 11:45:00|1951|1951|1950.5|1949.5|1951|1951|1950.5|1949|3257
1631101560000|2021-09-08 11:46:00|||||||||382
1631101590000|2021-09-08 11:46:30|1950|1949|1950|1948.5|1950|1949|1949|1947.5|460
1631101620000|2021-09-08 11:47:00|1950.5|1949|1950.5|1949.5|1950.5|1949.5|1950|1949|761
1631101660000|2021-09-08 11:47:40||1950||1949.5||1950||1949.5|130
1631101680000|2021-09-08 11:48:00|||||||||200
1631101740000|2021-09-08 11:49:00|1951|1950|1951|1950|1951.5|1950|1951|1950|176
1631101790000|2021-09-08 11:49:50|||||||||87
1631101840000|2021-09-08 11:50:40|1950.5|1949.5|1950|1949|1951|1949.5|1950|1949|649
1631101860000|2021-09-08 11:51:00|1950.5||1950||1951||1950||346
1631101960000|2021-09-08 11:52:40|1950.5|1949.5|1950.5|1949|1951|1949.5|1950|1949|627
1631101980000|2021-09-08 11:53:00|||||||||240
1631101990000|2021-09-08 11:53:10||1949.5||1949.5||1949.5||1949.5|0
1631102000000|2021-09-08 11:53:20|1950|1949|1950|1949|1950|1949|1950|1949|219
1631102040000|2021-09-08 11:54:00|1950.5||1950.5||1950.5||1950.5||286
1631102050000|2021-09-08 11:54:10|1951|1949.5|1950.5|1949|1951|1949.5|1950.5|1949|526
1631102070000|2021-09-08 11:54:30||1949.5||1949.5||1949.5||1949.5|0
1631102110000|2021-09-08 11:55:10|1950|1949|1950|1949|1950|1949|1950|1949|68
1631102130000|2021-09-08 11:55:30|1949.5|1949.5|1950.5|1949.5|1950.5|1949.5|1949.5|1949.5|1373
1631102140000|2021-09-08 11:55:40|||||||||76
1631102160000|2021-09-08 11:56:00|||||||||129
1631102260000|2021-09-08 11:57:40|1951|1950|1951|1950.5|1951|1950.5|1951|1949.5|735
1631102270000|2021-09-08 11:57:50|1952|1951|1952.5|1951|1953|1951.5|1952|1950.5|246
1631102280000|2021-09-08 11:58:00||1951.5||1951.5||1951.5||1951.5|0
1631102310000|2021-09-08 11:58:30|1953|1952|1953.5|1952.5|1953.5|1952.5|1953|1952|311
1631102320000|2021-09-08 11:58:40||1953||1953||1953||1953|0
1631102330000|2021-09-08 11:58:50|1953|1952.5|1953.5|1952.5|1954|1952.5|1953|1952.5|335
1631102360000|2021-09-08 11:59:20|1953||1953.5||1953.5||1953||221
1631102390000|2021-09-08 11:59:50|||||||||132
1631102460000|2021-09-08 12:01:00|1954||1954||1954||1954||0
1631102470000|2021-09-08 12:01:10|1953.5||1953.5||1953.5||1953.5||20
1631102490000|2021-09-08 12:01:30|1953|1952|1953|1951.5|1953.5|1952|1952.5|1951.5|326
1631102510000|2021-09-08 12:01:50|1952.5||1952.5||1952.5||1952.5||0
1631102530000|2021-09-08 12:02:10|1952||1952||1952||1952||233
1631102540000|2021-09-08 12:02:20|||||||||294
1631102560000|2021-09-08 12:02:40||1951||1951||1951||1951|2
1631102570000|2021-09-08 12:02:50||1951.5||1951.5||1951.5||1951.5|30
1631102590000|2021-09-08 12:03:10|1952.5|1952|1954|1953|1954|1953|1952.5|1952|567
1631102600000|2021-09-08 12:03:20|1954.5|1953.5|1956|1954.5|1956|1954.5|1954|1953.5|528
1631102700000|2021-09-08 12:05:00|||||||||157
1631102770000|2021-09-08 12:06:10|||||||||8
1631102820000|2021-09-08 12:07:00|||||||||54
1631102850000|2021-09-08 12:07:30|1955.5||1956||1956||1955.5||0
1631102890000|2021-09-08 12:08:10|1955.5|1954|1954|1953|1955.5|1954|1954|1953|864
1631102900000|2021-09-08 12:08:20|1954.5|1953.5|1956.5|1954.5|1956.5|1954.5|1954.5|1953.5|524
1631102930000|2021-09-08 12:08:50|1957|1955|1957.5|1956|1957.5|1956|1957|1955|0
1631102950000|2021-09-08 12:09:10|1958||1957.5||1958||1957.5||0
1631102970000|2021-09-08 12:09:30|1957|1955|1957|1955|1957|1955.5|1956|1955|362
1631102980000|2021-09-08 12:09:40|1956.5||1956||1956.5||1956||3
1631102990000|2021-09-08 12:09:50|||||||||11
1631103030000|2021-09-08 12:10:30|||||||||570
1631103060000|2021-09-08 12:11:00|||||||||348
1631103070000|2021-09-08 12:11:10|1955.5|1954.5|1955.5|1954|1956|1954.5|1954.5|1954|765
1631103080000|2021-09-08 12:11:20|||||||||52
1631103140000|2021-09-08 12:12:20|||||||||239
1631103200000|2021-09-08 12:13:20|1955|1955|1955|1954|1955|1955|1955|1954|209
1631103210000|2021-09-08 12:13:30|1954.5|1953.5|1954|1953|1954.5|1953.5|1954|1952|875
1631103240000|2021-09-08 12:14:00|||||||||413
1631103260000|2021-09-08 12:14:20|1954.5|1953.5|1955.5|1954|1955.5|1954.5|1954|1952.5|1608
1631103280000|2021-09-08 12:14:40||1954.5||1954.5||1954.5||1954.5|71
1631103300000|2021-09-08 12:15:00|1955|1954|1954.5|1953|1956|1954|1954.5|1953|401
1631103310000|2021-09-08 12:15:10|||||||||17
1631103360000|2021-09-08 12:16:00|||||||||218
1631103420000|2021-09-08 12:17:00|||||||||331
1631103450000|2021-09-08 12:17:30||1953.5||1953.5||1953.5||1953.5|0
1631103460000|2021-09-08 12:17:40|1954|1953|1952.5|1951|1954.5|1953|1952.5|1951|1265
1631103480000|2021-09-08 12:18:00|||||||||421
1631103490000|2021-09-08 12:18:10|1952||1952||1952.5||1952||132
1631103500000|2021-09-08 12:18:20|1952.5|1951.5|1952.5|1951.5|1952.5|1952|1952|1951.5|1361
1631103520000|2021-09-08 12:18:40|1952|1951|1951.5|1951|1952.5|1951|1951.5|1951|351
1631103560000|2021-09-08 12:19:20|||||||||138
1631103570000|2021-09-08 12:19:30|1952||1952||1952.5||1951.5||461
1631103590000|2021-09-08 12:19:50|1951.5|1950.5|1951|1950|1952|1950.5|1951|1950|341
1631103610000|2021-09-08 12:20:10|||||||||185
1631103640000|2021-09-08 12:20:40|1951.5|1950.5|1953|1951.5|1953.5|1952.5|1951.5|1950.5|314
1631103660000|2021-09-08 12:21:00|||||||||242
1631103680000|2021-09-08 12:21:20|1952.5|1952|1953.5|1952|1953.5|1952|1952|1952|388
1631103710000|2021-09-08 12:21:50|1953|1952.5|1953.5|1952.5|1953.5|1952.5|1953|1952|0
1631103720000|2021-09-08 12:22:00|1953|1952|1953|1951.5|1953|1952|1953|1951.5|61
1631103730000|2021-09-08 12:22:10|1952.5|1951|1952.5|1950.5|1952.5|1951|1952|1950.5|76
1631103780000|2021-09-08 12:23:00||1951||1950.5||1951||1950.5|284
1631103790000|2021-09-08 12:23:10|1952|1951.5|1952|1951.5|1952|1951.5|1952|1951.5|207
1631103870000|2021-09-08 12:24:30|1951|1950.5|1950|1949|1951.5|1950.5|1950|1949|1041
1631103880000|2021-09-08 12:24:40|1950.5|1949.5|1950.5|1950|1950.5|1950|1950.5|1949.5|343
1631103890000|2021-09-08 12:24:50|1951|1950.5|1951|1950|1951|1950.5|1951|1950|356
1631103900000|2021-09-08 12:25:00|||||||||24
1631103950000|2021-09-08 12:25:50|||||||||11
1631103990000|2021-09-08 12:26:30|1950.5|1949.5|1950.5|1949|1950.5|1949.5|1949.5|1949|605
1631104000000|2021-09-08 12:26:40|1951|1949.5|1952|1950.5|1952.5|1950.5|1950.5|1949|1159
1631104010000|2021-09-08 12:26:50|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|28
1631104020000|2021-09-08 12:27:00|1951||1951||1951||1951||0
1631104030000|2021-09-08 12:27:10|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|179
1631104090000|2021-09-08 12:28:10|1952|1950|1952|1950.5|1952.5|1950.5|1951|1950|95
1631104110000|2021-09-08 12:28:30|||||||||3
1631104160000|2021-09-08 12:29:20|1951.5|1951|1952|1950.5|1952|1951.5|1951.5|1950|314
1631104190000|2021-09-08 12:29:50|||||||||26
1631104200000|2021-09-08 12:30:00|||||||||129
1631104280000|2021-09-08 12:31:20|1951.5||1952||1952||1951.5||3
1631104310000|2021-09-08 12:31:50|1951.5||1952||1952||1951.5||0
1631104340000|2021-09-08 12:32:20|1951.5|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|244
1631104360000|2021-09-08 12:32:40|1951|1950|1951|1950.5|1951|1950.5|1951|1949.5|393
1631104380000|2021-09-08 12:33:00|||||||||20
1631104390000|2021-09-08 12:33:10|1951.5|1951|1952|1951|1952|1951|1951.5|1951|734
1631104500000|2021-09-08 12:35:00|1951.5||1951.5||1952||1951.5||54
1631104510000|2021-09-08 12:35:10|1952|1951.5|1952.5|1951.5|1952.5|1952|1952|1951.5|1129
1631104520000|2021-09-08 12:35:20|||||||||197
1631104560000|2021-09-08 12:36:00|||||||||139
1631104580000|2021-09-08 12:36:20|||||||||14
1631104660000|2021-09-08 12:37:40|||||||||253
1631104680000|2021-09-08 12:38:00|||||||||65
1631104720000|2021-09-08 12:38:40||1952||1952||1952||1952|0
1631104730000|2021-09-08 12:38:50|1952|1951.5|1951|1950.5|1952|1951.5|1951|1950.5|2399
1631104740000|2021-09-08 12:39:00|1950.5|1950|1950.5|1949.5|1950.5|1950|1950.5|1949.5|341
1631104790000|2021-09-08 12:39:50|||||||||103
1631104800000|2021-09-08 12:40:00|1950|1949|1950.5|1949.5|1950.5|1949.5|1949.5|1949|879
1631104810000|2021-09-08 12:40:10|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1949.5|180
1631104820000|2021-09-08 12:40:20|1952||1952||1952||1952||0
1631104830000|2021-09-08 12:40:30|||||||||165
1631105000000|2021-09-08 12:43:20|||||||||117
1631105020000|2021-09-08 12:43:40|1952.5|1951|1954|1953|1954|1953|1952.5|1951|1646
1631105040000|2021-09-08 12:44:00|1953.5|1952.5|1954|1952.5|1954|1952.5|1953|1951.5|1179
1631105070000|2021-09-08 12:44:30|||||||||212
1631105100000|2021-09-08 12:45:00|||||||||222
1631105160000|2021-09-08 12:46:00|||||||||464
1631105240000|2021-09-08 12:47:20|1953.5|1952|1953|1952|1953.5|1952|1952.5|1952|524
1631105260000|2021-09-08 12:47:40|1953.5|1952.5|1954|1953|1954|1953|1953.5|1952.5|931
1631105280000|2021-09-08 12:48:00|1954.5|1953.5|1956.5|1955.5|1956.5|1955.5|1954.5|1953.5|1280
1631105290000|2021-09-08 12:48:10|||||||||92
1631105330000|2021-09-08 12:48:50|||||||||49
1631105370000|2021-09-08 12:49:30|||||||||225
1631105390000|2021-09-08 12:49:50|||||||||364
1631105400000|2021-09-08 12:50:00|1957|1956|1958|1957|1958|1957|1957|1956|399
1631105410000|2021-09-08 12:50:10|1957.5|1956.5|1957.5|1956|1958|1956.5|1957|1956|407
1631105440000|2021-09-08 12:50:40|1957|1955.5|1956|1955|1957.5|1956|1956|1955|1068
1631105460000|2021-09-08 12:51:00|1955.5|1954.5|1955.5|1954|1955.5|1955|1955.5|1954|282
1631105470000|2021-09-08 12:51:10|1956||1955.5||1956||1955.5||297
1631105500000|2021-09-08 12:51:40|1955|1953.5|1955.5|1954|1955.5|1954.5|1954.5|1953.5|251
1631105540000|2021-09-08 12:52:20|||||||||158
1631105550000|2021-09-08 12:52:30||1954.5||1954.5||1954.5||1954|0
1631105570000|2021-09-08 12:52:50|||||||||89
1631105580000|2021-09-08 12:53:00|||||||||293
1631105620000|2021-09-08 12:53:40|1955|1954|1955|1954|1955|1954|1955|1954|200
1631105640000|2021-09-08 12:54:00|||||||||123
1631105680000|2021-09-08 12:54:40|1955.5|1955|1956|1955|1956|1955|1955|1954|631
1631105700000|2021-09-08 12:55:00|1956.5|1955.5|1957|1955.5|1958.5|1956.5|1956.5|1955|1737
1631105710000|2021-09-08 12:55:10|||||||||176
1631105780000|2021-09-08 12:56:20|||||||||261
1631105790000|2021-09-08 12:56:30|1956.5|1955|1955|1954|1956.5|1955.5|1955|1954|1670
1631105800000|2021-09-08 12:56:40|||||||||726
1631105820000|2021-09-08 12:57:00|||||||||396
1631105870000|2021-09-08 12:57:50|1954.5|1953.5|1955|1953.5|1955|1953.5|1953.5|1952.5|1317
1631105880000|2021-09-08 12:58:00|1954.5||1954.5||1954.5||1954.5||266
1631105890000|2021-09-08 12:58:10|||||||||66
1631105900000|2021-09-08 12:58:20|1954|1953|1954|1953.5|1954|1953.5|1954|1953|172
1631105920000|2021-09-08 12:58:40||1953||1953||1953||1953|162
1631105980000|2021-09-08 12:59:40|||||||||516
1631105990000|2021-09-08 12:59:50|||||||||11
1631106000000|2021-09-08 13:00:00|||||||||350
1631106040000|2021-09-08 13:00:40|||||||||4
1631106070000|2021-09-08 13:01:10||1953.5||1953||1953.5||1953|3280
1631106090000|2021-09-08 13:01:30|1954.5|1953.5|1955|1953.5|1955|1953.5|1954.5|1953.5|102
1631106110000|2021-09-08 13:01:50|1954.5||1954.5||1954.5||1954.5||0
1631106200000|2021-09-08 13:03:20|1955|1954|1955.5|1954|1956|1954.5|1955|1954|541
1631106210000|2021-09-08 13:03:30|||||||||92
1631106220000|2021-09-08 13:03:40|1956|1954.5|1956|1954.5|1956|1954.5|1956|1954.5|0
1631106230000|2021-09-08 13:03:50|1956.5|1955|1956.5|1955|1956.5|1955|1956.5|1955|4
1631106250000|2021-09-08 13:04:10|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|0
1631106270000|2021-09-08 13:04:30|1956.5|1956|1957.5|1956|1957.5|1956|1956.5|1956|53
1631106280000|2021-09-08 13:04:40|1957||1957.5||1957.5||1957||0
1631106290000|2021-09-08 13:04:50|1957|1956.5|1956.5|1956|1958|1956.5|1956|1955.5|505
1631106300000|2021-09-08 13:05:00|1956|1955.5|1955.5|1955|1956|1955.5|1955.5|1955|724
1631106320000|2021-09-08 13:05:20|1955|1954.5|1955|1954.5|1955|1954.5|1955|1954|481
1631106330000|2021-09-08 13:05:30|1955.5||1955.5||1955.5||1955.5||514
1631106380000|2021-09-08 13:06:20||1955||1955||1955||1955|0
1631106390000|2021-09-08 13:06:30|||||||||223
1631106400000|2021-09-08 13:06:40|1956|1955.5|1957|1955.5|1957|1955.5|1956|1955|1165
1631106410000|2021-09-08 13:06:50||1956||1956||1956||1956|0
1631106420000|2021-09-08 13:07:00|1956.5|1955.5|1956.5|1956|1956.5|1956|1956.5|1955.5|501
1631106440000|2021-09-08 13:07:20|||||||||12
1631106450000|2021-09-08 13:07:30|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955.5|75
1631106470000|2021-09-08 13:07:50|1955.5|1955|1955.5|1955|1955.5|1955|1955.5|1955|283
1631106480000|2021-09-08 13:08:00|1955|1954.5|1955.5|1954.5|1955.5|1954.5|1955|1954.5|1021
1631106490000|2021-09-08 13:08:10|1956|1955|1956|1954.5|1956|1955|1956|1954.5|13
1631106520000|2021-09-08 13:08:40||1955||1954.5||1955||1954.5|0
1631106560000|2021-09-08 13:09:20||1955||1955||1955||1955|0
1631106590000|2021-09-08 13:09:50|||||||||11
1631106640000|2021-09-08 13:10:40|||||||||15
1631106680000|2021-09-08 13:11:20|1955.5||1955.5||1956||1955.5||0
1631106690000|2021-09-08 13:11:30|1955|1954.5|1954|1953|1955|1954.5|1954|1953|833
1631106700000|2021-09-08 13:11:40|||||||||276
1631106710000|2021-09-08 13:11:50|1954.5|1953.5|1956|1955|1956|1955|1954.5|1953.5|1404
1631106740000|2021-09-08 13:12:20||1955.5||1955.5||1955.5||1955|0
1631106750000|2021-09-08 13:12:30|||||||||5
1631106810000|2021-09-08 13:13:30|1955.5|1955|1955.5|1955|1955.5|1955|1955.5|1955|548
1631106820000|2021-09-08 13:13:40||1954.5||1954.5||1954.5||1954.5|132
1631106840000|2021-09-08 13:14:00|1956|1955|1956|1955.5|1956.5|1955.5|1955.5|1955|432
1631106850000|2021-09-08 13:14:10||1955||1954.5||1955||1954.5|58
1631106860000|2021-09-08 13:14:20||1955||1955||1955||1954.5|0
1631107050000|2021-09-08 13:17:30|1955.5|1954.5|1956|1955|1956|1955|1955|1954.5|739
1631107070000|2021-09-08 13:17:50|1955.5|1954.5|1955|1953.5|1955.5|1954.5|1955|1953.5|807
1631107080000|2021-09-08 13:18:00|1954.5|1953|1955|1953.5|1955|1953.5|1954.5|1953|0
1631107100000|2021-09-08 13:18:20|1954.5|1953|1955|1953|1955|1953|1954.5|1953|0
1631107110000|2021-09-08 13:18:30|1954.5||1954.5||1954.5||1954.5||0
1631107160000|2021-09-08 13:19:20||1953.5||1953.5||1953.5||1953.5|0
1631107170000|2021-09-08 13:19:30|||||||||167
1631107180000|2021-09-08 13:19:40|1954|1953|1954.5|1953|1954.5|1953|1954|1953|222
1631107190000|2021-09-08 13:19:50|1954|1952.5|1952.5|1951.5|1954|1952.5|1952.5|1951.5|618
1631107210000|2021-09-08 13:20:10|1952||1952||1952.5||1952||116
1631107220000|2021-09-08 13:20:20||1951||1951||1951||1951|2
1631107250000|2021-09-08 13:20:50|1952.5|1951.5|1954.5|1953|1954.5|1953|1952.5|1951|1800
1631107270000|2021-09-08 13:21:10|||||||||129
1631107290000|2021-09-08 13:21:30||1953.5||1953.5||1953.5||1953.5|0
1631107350000|2021-09-08 13:22:30|1955|1954|1955.5|1955|1955.5|1955|1955|1953.5|317
1631107360000|2021-09-08 13:22:40|1956|1955.5|1955.5|1955|1956.5|1955.5|1955.5|1955|365
1631107370000|2021-09-08 13:22:50|1956|1954.5|1956|1954.5|1956|1954.5|1954.5|1954|449
1631107390000|2021-09-08 13:23:10|1955.5|1954|1955|1953.5|1955.5|1954|1954.5|1952.5|294
1631107400000|2021-09-08 13:23:20|1954.5|1953|1954|1952.5|1954.5|1953|1954|1952.5|36
1631107420000|2021-09-08 13:23:40|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1952|0
1631107500000|2021-09-08 13:25:00|1953|1951.5|1952.5|1951.5|1953|1951.5|1952.5|1951.5|94
1631107530000|2021-09-08 13:25:30|1952|1951|1951|1949.5|1952|1951|1951|1949.5|666
1631107540000|2021-09-08 13:25:40||1950||1950||1950||1950|0
1631107570000|2021-09-08 13:26:10|1951.5|1950.5|1952|1951|1952.5|1951|1951.5|1950|622
1631107640000|2021-09-08 13:27:20|1951.5|1950.5|1952.5|1951.5|1953|1951.5|1951|1950.5|1369
1631107650000|2021-09-08 13:27:30|1952|1951|1952|1951|1952|1951|1952|1951|38
1631107670000|2021-09-08 13:27:50|||||||||2
1631107680000|2021-09-08 13:28:00|1952.5|1951.5|1952|1951|1952.5|1951.5|1952|1951|741
1631107720000|2021-09-08 13:28:40|1951.5|1950.5|1951|1950.5|1952|1951|1951|1950.5|633
1631107730000|2021-09-08 13:28:50|1951.5||1951||1952||1951||254
1631107750000|2021-09-08 13:29:10|1951.5|1951|1952|1951|1952|1951|1951.5|1951|379
1631107780000|2021-09-08 13:29:40|1951.5|1950.5|1952|1950.5|1952|1951|1951|1950|803
1631107790000|2021-09-08 13:29:50||1951||1950.5||1951||1950.5|56
1631107800000|2021-09-08 13:30:00|1952.5|1951|1952|1951|1952.5|1951.5|1952|1951|463
1631107820000|2021-09-08 13:30:20|1951.5|1951.5|1952|1951|1952|1951.5|1951.5|1951|601
1631107830000|2021-09-08 13:30:30|||||||||1
1631107840000|2021-09-08 13:30:40|1951.5|1950|1950.5|1949|1951.5|1950|1950.5|1949|1329
1631107850000|2021-09-08 13:30:50|1950|1949.5|1950.5|1949.5|1950.5|1949.5|1949.5|1949|2695
1631107860000|2021-09-08 13:31:00|1951|1950|1952|1950.5|1952|1950.5|1951|1949.5|559
1631107890000|2021-09-08 13:31:30|1951.5||1951.5||1951.5||1951.5||0
1631107900000|2021-09-08 13:31:40|1952|1951|1953|1952.5|1953|1952.5|1952|1951|998
1631107910000|2021-09-08 13:31:50|1952.5|1952|1951|1949.5|1953|1952.5|1951|1949.5|1790
1631107920000|2021-09-08 13:32:00|1950.5||1950||1951||1950||318
1631107930000|2021-09-08 13:32:10|1951|1950|1950|1949.5|1951|1950|1950|1949.5|470
1631107940000|2021-09-08 13:32:20|1950.5|1950|1950|1949.5|1951|1950|1950|1949.5|313
1631107950000|2021-09-08 13:32:30|1951||1950||1951.5||1950||1051
1631107960000|2021-09-08 13:32:40|1951|1950|1951|1950|1951.5|1950|1950|1950|91
1631107970000|2021-09-08 13:32:50|1951.5|1950.5|1951.5|1950|1951.5|1950.5|1951.5|1950|0
1631108000000|2021-09-08 13:33:20|1951||1951||1951||1951||153
1631108080000|2021-09-08 13:34:40|1950.5|1949|1951|1950|1951|1950|1950|1949|487
1631108120000|2021-09-08 13:35:20|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|204
1631108130000|2021-09-08 13:35:30|1951|1950|1951|1950|1951|1950|1951|1950|162
1631108140000|2021-09-08 13:35:40|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1950.5|1950|588
1631108150000|2021-09-08 13:35:50|1951|1949.5|1951|1950|1951|1950|1950.5|1949.5|435
1631108160000|2021-09-08 13:36:00|||||||||58
1631108170000|2021-09-08 13:36:10|1950.5|1949.5|1951|1949.5|1951|1950|1949|1948|4012
1631108180000|2021-09-08 13:36:20||1950||1950||1950||1949.5|0
1631108230000|2021-09-08 13:37:10|1950.5|1949.5|1950.5|1950|1950.5|1950|1950.5|1949.5|263
1631108240000|2021-09-08 13:37:20|1951|1950.5|1951|1950.5|1951|1950.5|1951|1950.5|1076
1631108250000|2021-09-08 13:37:30||1950||1950||1950.5||1950|553
1631108300000|2021-09-08 13:38:20|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|180
1631108340000|2021-09-08 13:39:00|||||||||56
1631108360000|2021-09-08 13:39:20|1950|1949|1950.5|1949.5|1950.5|1950|1949.5|1949|1928
1631108390000|2021-09-08 13:39:50|1951|1950|1951|1950|1951|1950.5|1951|1950|799
1631108400000|2021-09-08 13:40:00|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|242
1631108450000|2021-09-08 13:40:50|1950|1949|1950.5|1949.5|1950.5|1949.5|1950|1949|1833
1631108460000|2021-09-08 13:41:00||1950||1949.5||1950||1949.5|1732
1631108490000|2021-09-08 13:41:30|||||||||1
1631108500000|2021-09-08 13:41:40|1950|1949|1950|1949|1950|1949|1950|1949|512
1631108560000|2021-09-08 13:42:40|1949.5|1948.5|1950|1948.5|1950|1949|1949|1948.5|2542
1631108610000|2021-09-08 13:43:30||1949||1949||1949||1949|0
1631108660000|2021-09-08 13:44:20|1950.5|1949.5|1952|1951|1952|1951|1950.5|1949.5|1857
1631108680000|2021-09-08 13:44:40|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1951.5|1950.5|793
1631108700000|2021-09-08 13:45:00|1952|1951|1952|1951|1952|1951.5|1952|1951|196
1631108730000|2021-09-08 13:45:30|||||||||140
1631108770000|2021-09-08 13:46:10|1952.5|1951.5|1952.5|1952|1952.5|1952|1952|1951|1254
1631108780000|2021-09-08 13:46:20|1953|1952.5|1951.5|1951|1954|1952.5|1951.5|1951|1120
1631108800000|2021-09-08 13:46:40|||||||||14
1631108820000|2021-09-08 13:47:00|1951|1950.5|1951|1950.5|1951.5|1950.5|1951|1949.5|1470
1631108830000|2021-09-08 13:47:10|1951.5||1951.5||1951.5||1951.5||413
1631108840000|2021-09-08 13:47:20|1951|1950|1950|1949|1951|1950.5|1950|1949|696
1631108850000|2021-09-08 13:47:30|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|946
1631108860000|2021-09-08 13:47:40|1950.5|1949.5|1951.5|1950|1951.5|1950|1950.5|1949.5|530
1631108880000|2021-09-08 13:48:00|1951||1951.5||1951.5||1951||0
1631108910000|2021-09-08 13:48:30|||||||||4354
1631108950000|2021-09-08 13:49:10|1951||1951||1951||1951||0
1631108960000|2021-09-08 13:49:20||1950.5||1950.5||1950.5||1950.5|0
1631108970000|2021-09-08 13:49:30|1950.5|1950|1951|1950|1951|1950.5|1950.5|1950|789
1631108990000|2021-09-08 13:49:50|1950.5|1949.5|1951|1950|1951|1950|1950.5|1949.5|970
1631109000000|2021-09-08 13:50:00|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|1951.5|1950.5|170
1631109030000|2021-09-08 13:50:30|1951||1951||1951.5||1951||129
1631109070000|2021-09-08 13:51:10|1951.5|1951|1952|1951.5|1952|1951.5|1951.5|1951|1029
1631109080000|2021-09-08 13:51:20|1951.5|1950.5|1952|1951|1952|1951|1951.5|1950.5|728
1631109140000|2021-09-08 13:52:20||1951.5||1951.5||1951.5||1951.5|0
1631109170000|2021-09-08 13:52:50|1951.5|1951|1953|1952|1953.5|1952.5|1951.5|1951|1231
1631109190000|2021-09-08 13:53:10||1952.5||1952.5||1952.5||1952|15
1631109200000|2021-09-08 13:53:20|||||||||267
1631109220000|2021-09-08 13:53:40|1954|1953|1955|1953.5|1955|1953.5|1954|1953|486
1631109230000|2021-09-08 13:53:50|1954.5|1954.5|1954.5|1954|1954.5|1954.5|1954.5|1954|53
1631109240000|2021-09-08 13:54:00|1955|1955|1955|1954|1955.5|1955|1955|1954|83
1631109250000|2021-09-08 13:54:10|1955.5||1955.5||1955.5||1955||179
1631109310000|2021-09-08 13:55:10|1956|1954.5|1957.5|1956|1957.5|1956|1956|1954.5|559
1631109320000|2021-09-08 13:55:20|1958|1956.5|1958|1957|1959|1958|1957.5|1956.5|1154
1631109350000|2021-09-08 13:55:50||1957.5||1957.5||1957.5||1957.5|0
1631109360000|2021-09-08 13:56:00||1957||1957||1957||1957|76
1631109370000|2021-09-08 13:56:10|||||||||4
1631109380000|2021-09-08 13:56:20|1957.5|1956.5|1958|1957|1958|1957|1957|1956.5|1811
1631109390000|2021-09-08 13:56:30|||||||||101
1631109430000|2021-09-08 13:57:10|1957.5||1958||1958||1957.5||73
1631109450000|2021-09-08 13:57:30|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957.5|550
1631109470000|2021-09-08 13:57:50|1958.5|1958|1958.5|1958|1958.5|1958|1958.5|1958|275
1631109480000|2021-09-08 13:58:00|1959|1959|1960|1959.5|1960|1959.5|1959|1959|605
1631109500000|2021-09-08 13:58:20|||||||||9
1631109510000|2021-09-08 13:58:30|1960.5|1960|1960|1959.5|1961|1960|1960|1959.5|891
1631109520000|2021-09-08 13:58:40|1959.5|1959|1959.5|1958.5|1959.5|1959|1959.5|1958.5|1081
1631109570000|2021-09-08 13:59:30|1960.5|1959|1962|1960.5|1962|1960.5|1960|1959|951
1631109590000|2021-09-08 13:59:50|||||||||20
1631109620000|2021-09-08 14:00:20||1961||1961||1961||1961|0
1631109640000|2021-09-08 14:00:40|1961.5|1960.5|1960.5|1959.5|1962|1960.5|1960|1959.5|1942
1631109660000|2021-09-08 14:01:00|||||||||563
1631109670000|2021-09-08 14:01:10|1960|1959|1957.5|1956.5|1960.5|1959.5|1957.5|1956|1851
1631109680000|2021-09-08 14:01:20|1958|1957|1958.5|1957.5|1959|1957.5|1958|1957|417
1631109710000|2021-09-08 14:01:50|1959|1958|1959|1958|1959.5|1958|1959|1958|929
1631109720000|2021-09-08 14:02:00|||||||||149
1631109730000|2021-09-08 14:02:10|1958.5|1957.5|1959|1957|1959|1957.5|1957.5|1956|1472
1631109740000|2021-09-08 14:02:20|1958.5|1957.5|1958|1957|1958.5|1957.5|1958|1957|128
1631109750000|2021-09-08 14:02:30||1956.5||1956.5||1956.5||1956.5|0
1631109760000|2021-09-08 14:02:40|1957.5||1957.5||1958||1957.5||0
1631109780000|2021-09-08 14:03:00|1957|1956|1957|1956|1957|1956|1956|1955|446
1631109830000|2021-09-08 14:03:50|1957.5|1956.5|1957|1956|1959|1957.5|1957|1956|2358
1631109840000|2021-09-08 14:04:00|1956.5|1956.5|1957.5|1956.5|1957.5|1956.5|1956.5|1956.5|134
1631109860000|2021-09-08 14:04:20|1958|1957|1958|1957|1958|1957|1958|1957|286
1631109910000|2021-09-08 14:05:10|1958.5|1957.5|1959.5|1958.5|1959.5|1958.5|1958.5|1957|1498
1631109920000|2021-09-08 14:05:20|1959|1958|1958.5|1957|1959|1958|1957.5|1957|1772
1631109930000|2021-09-08 14:05:30|1958||1958.5||1958.5||1958||0
1631109940000|2021-09-08 14:05:40|1957.5|1956|1955|1953.5|1957.5|1956.5|1954.5|1953|2465
1631109950000|2021-09-08 14:05:50|1954.5|1953|1954|1953|1954.5|1953|1954|1953|268
1631109960000|2021-09-08 14:06:00|||||||||158
1631109970000|2021-09-08 14:06:10|||||||||122
1631109980000|2021-09-08 14:06:20|1953.5|1952.5|1954|1952.5|1954|1952.5|1953.5|1952.5|245
1631110000000|2021-09-08 14:06:40|1953.5|1952|1953|1951.5|1953.5|1952|1953|1951.5|107
1631110020000|2021-09-08 14:07:00|1952.5|1951|1952|1951|1953|1951|1952|1951|255
1631110040000|2021-09-08 14:07:20|1951.5||1952||1952||1951.5||222
1631110050000|2021-09-08 14:07:30|1952.5|1951.5|1953.5|1952|1954|1952.5|1952.5|1951.5|1689
1631110060000|2021-09-08 14:07:40|1953|1951|1953|1951|1953|1951|1952.5|1950.5|228
1631110070000|2021-09-08 14:07:50|1952.5||1952.5||1952.5||1952.5||0
1631110080000|2021-09-08 14:08:00|1952||1952||1952.5||1952||1
1631110090000|2021-09-08 14:08:10|1951.5|1950.5|1951|1949.5|1951.5|1950.5|1951|1949|590
1631110140000|2021-09-08 14:09:00|1950.5|1949|1950|1949|1950.5|1949.5|1949.5|1948.5|1605
1631110160000|2021-09-08 14:09:20|1949.5|1948.5|1949.5|1948|1949.5|1948.5|1949|1947.5|3787
1631110170000|2021-09-08 14:09:30|1950|1949|1950|1949|1950|1949|1950|1949|434
1631110180000|2021-09-08 14:09:40|1949.5|1948|1949.5|1948|1950|1948|1948|1946.5|1542
1631110190000|2021-09-08 14:09:50|||||||||19
1631110200000|2021-09-08 14:10:00||1948.5||1948.5||1948.5||1948|0
1631110250000|2021-09-08 14:10:50|1949|1948|1948.5|1947|1949.5|1948.5|1948|1946.5|2597
1631110270000|2021-09-08 14:11:10|1948|1946.5|1948|1946.5|1948|1946.5|1947.5|1946.5|451
1631110330000|2021-09-08 14:12:10|1947.5|1947|1948.5|1947.5|1949|1947.5|1947.5|1947|1620
1631110340000|2021-09-08 14:12:20|1948|1947|1948|1947|1948|1947.5|1948|1947|579
1631110350000|2021-09-08 14:12:30|||||||||430
1631110370000|2021-09-08 14:12:50|1947.5|1946.5|1945.5|1945|1947.5|1946.5|1945.5|1945|1057
1631110380000|2021-09-08 14:13:00|1945|1944|1945|1943.5|1945|1944|1944.5|1943|383
1631110390000|2021-09-08 14:13:10|1944.5|1943|1944.5|1942.5|1944.5|1943|1944.5|1942.5|0
1631110400000|2021-09-08 14:13:20|1944||1944||1944||1943.5||388
1631110420000|2021-09-08 14:13:40|1943.5||1944||1944||1943.5||0
1631110440000|2021-09-08 14:14:00|1943.5||1943.5||1944||1943.5||0
1631110450000|2021-09-08 14:14:10|1944|1943|1944|1943|1944|1943|1944|1943|1358
1631110480000|2021-09-08 14:14:40|1944.5|1943.5|1945.5|1944.5|1945.5|1944.5|1944.5|1943.5|440
1631110490000|2021-09-08 14:14:50|1945|1944|1945|1944|1945.5|1944.5|1945|1944|362
1631110500000|2021-09-08 14:15:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|716
1631110510000|2021-09-08 14:15:10|1944|1943|1945|1943.5|1945|1943.5|1943.5|1943|498
1631110540000|2021-09-08 14:15:40|1945.5|1944|1945|1944|1945.5|1944|1945|1944|204
1631110550000|2021-09-08 14:15:50|||||||||6
1631110560000|2021-09-08 14:16:00|1944.5|1943.5|1944.5|1943.5|1944.5|1944|1944.5|1943.5|444
1631110570000|2021-09-08 14:16:10|1944|1943|1944|1943|1944|1943|1944|1942.5|225
1631110580000|2021-09-08 14:16:20|1943.5|1942.5|1943|1942|1944|1942.5|1943|1942|79
1631110600000|2021-09-08 14:16:40|1944.5|1942.5|1944.5|1943.5|1944.5|1943.5|1944|1942.5|1568
1631110610000|2021-09-08 14:16:50||1944||1944||1944||1943.5|152
1631110620000|2021-09-08 14:17:00|1944|1943.5|1944|1943|1944.5|1943.5|1943.5|1942|949
1631110650000|2021-09-08 14:17:30|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|223
1631110680000|2021-09-08 14:18:00|1945|1944|1945.5|1944.5|1945.5|1944.5|1945|1944|2124
1631110700000|2021-09-08 14:18:20|1946|1945|1946.5|1945|1947|1945|1946|1945|644
1631110710000|2021-09-08 14:18:30||1946||1946||1946||1946|61
1631110720000|2021-09-08 14:18:40|||||||||60
1631110730000|2021-09-08 14:18:50|1947|1945|1946|1945|1947|1945|1946|1945|367
1631110740000|2021-09-08 14:19:00|1946.5|1945.5|1946.5|1946|1946.5|1946|1946.5|1945|369
1631110770000|2021-09-08 14:19:30|||||||||4
1631110780000|2021-09-08 14:19:40|1947|1946.5|1948.5|1947|1948.5|1947.5|1947|1946|807
1631110790000|2021-09-08 14:19:50|||||||||18
1631110800000|2021-09-08 14:20:00|1948|1946.5|1947.5|1946.5|1948|1946.5|1947|1946|545
1631110810000|2021-09-08 14:20:10|1947|1946|1948|1946.5|1948.5|1947|1947|1946|452
1631110820000|2021-09-08 14:20:20||1947||1947||1947||1947|0
1631110830000|2021-09-08 14:20:30|1948.5|1948|1949|1947.5|1950|1948.5|1948.5|1947.5|459
1631110930000|2021-09-08 14:22:10||1948||1948||1948||1948|330
1631110950000|2021-09-08 14:22:30|||||||||2
1631111000000|2021-09-08 14:23:20|||||||||241
1631111050000|2021-09-08 14:24:10|1948.5|1947.5|1948|1947|1948.5|1947.5|1948|1947|977
1631111080000|2021-09-08 14:24:40|1947.5|1947.5|1947.5|1946.5|1948|1947.5|1947.5|1946.5|1216
1631111100000|2021-09-08 14:25:00|1947||1947.5||1947.5||1947||924
1631111130000|2021-09-08 14:25:30|1948|1947|1950|1948.5|1950|1949.5|1948|1946.5|1921
1631111180000|2021-09-08 14:26:20|||||||||23758
1631111210000|2021-09-08 14:26:50|1949.5||1949||1949.5||1949||267
1631111220000|2021-09-08 14:27:00|1948.5|1948|1949.5|1948.5|1950|1949|1948.5|1948|518
1631111240000|2021-09-08 14:27:20||1948||1948||1948||1948|182
1631111250000|2021-09-08 14:27:30||1948.5||1948||1948.5||1948|0
1631111260000|2021-09-08 14:27:40|1949||1949||1949||1949||0
1631111280000|2021-09-08 14:28:00|1948.5|1947.5|1948.5|1947.5|1949|1947.5|1948|1947.5|908
1631111290000|2021-09-08 14:28:10|||||||||70
1631111340000|2021-09-08 14:29:00|1948||1948||1948||1948||0
1631111350000|2021-09-08 14:29:10|1948.5|1948|1950.5|1949.5|1951|1950|1948.5|1948|1906
1631111360000|2021-09-08 14:29:20|1950|1949|1949|1948.5|1950.5|1949|1949|1948.5|375
1631111370000|2021-09-08 14:29:30|1948.5|1948|1948.5|1947|1948.5|1948|1948|1946.5|618
1631111390000|2021-09-08 14:29:50|1948||1948||1948||1948||199
1631111400000|2021-09-08 14:30:00|1947.5|1946.5|1947|1945.5|1948|1947|1946|1944.5|1402
1631111410000|2021-09-08 14:30:10|1946.5|1945|1946|1945|1946.5|1945|1946|1945|338
1631111440000|2021-09-08 14:30:40|1945.5|1944.5|1945|1944|1945.5|1944.5|1945|1944|711
1631111500000|2021-09-08 14:31:40|1945.5|1944.5|1946|1945.5|1947|1946|1945.5|1944|1699
1631111510000|2021-09-08 14:31:50|1946.5|1946|1948|1947|1948.5|1947|1946|1946|507
1631111550000|2021-09-08 14:32:30|1947.5|1946.5|1947.5|1947|1948|1947.5|1947.5|1946.5|348
1631111580000|2021-09-08 14:33:00||1946.5||1946.5||1946.5||1946.5|273
1631111590000|2021-09-08 14:33:10|1947|1947|1947|1945.5|1947|1947|1946.5|1945|523
1631111610000|2021-09-08 14:33:30|||||||||1
1631111630000|2021-09-08 14:33:50||1946||1946||1946||1946|0
1631111640000|2021-09-08 14:34:00|||||||||1
1631111650000|2021-09-08 14:34:10|1946.5|1945.5|1945|1943.5|1947|1945.5|1945|1943.5|584
1631111700000|2021-09-08 14:35:00|1944.5|1943|1945.5|1944|1946|1945|1944|1943|1706
1631111710000|2021-09-08 14:35:10|1946|1944.5|1947|1945.5|1947.5|1945.5|1946|1944.5|591
1631111730000|2021-09-08 14:35:30||1946||1946||1946||1946|0
1631111760000|2021-09-08 14:36:00|1946.5|1945.5|1946.5|1945|1947|1945.5|1945.5|1944.5|1259
1631111770000|2021-09-08 14:36:10|1946||1946||1946||1946||0
1631111780000|2021-09-08 14:36:20|1946.5|1945.5|1946.5|1945|1946.5|1945.5|1946.5|1945|241
1631111790000|2021-09-08 14:36:30|1946||1946||1946||1946||0
1631111820000|2021-09-08 14:37:00|1946.5|1945.5|1947.5|1946|1947.5|1946.5|1946.5|1945.5|1114
1631111830000|2021-09-08 14:37:10|1947|1946.5|1947|1946.5|1947|1946.5|1947|1946.5|322
1631111840000|2021-09-08 14:37:20||1946||1946||1946||1946|25
1631111880000|2021-09-08 14:38:00|1946.5|1945.5|1945|1944|1947|1945.5|1945|1944|1352
1631111890000|2021-09-08 14:38:10||1943.5||1943.5||1943.5||1943.5|0
1631111900000|2021-09-08 14:38:20|1944.5|1943|1944.5|1943|1944.5|1943|1944.5|1943|0
1631111910000|2021-09-08 14:38:30|1944||1944||1944||1944||0
1631111940000|2021-09-08 14:39:00|||||||||129
1631111960000|2021-09-08 14:39:20|1943.5|1942.5|1942.5|1942|1943.5|1942.5|1942.5|1942|553
1631111990000|2021-09-08 14:39:50|1943|1942.5|1944|1942.5|1944|1943|1943|1942.5|960
1631112000000|2021-09-08 14:40:00|1943.5|1942|1943|1942|1943.5|1942|1943|1942|131
1631112030000|2021-09-08 14:40:30|1944|1942.5|1944|1943|1944|1943|1943|1942.5|470
1631112060000|2021-09-08 14:41:00|1944.5|1943.5|1945|1944|1945.5|1944.5|1944.5|1943.5|370
1631112070000|2021-09-08 14:41:10||1944.5||1944||1944.5||1944|322
1631112090000|2021-09-08 14:41:30|||||||||20
1631112100000|2021-09-08 14:41:40|1944.5|1943.5|1943.5|1943|1944.5|1944|1943.5|1943|1453
1631112120000|2021-09-08 14:42:00|1943|1942.5|1942|1941|1943|1942.5|1942|1940.5|926
1631112140000|2021-09-08 14:42:20|1941.5|1940.5|1941.5|1940.5|1942|1941|1941|1940|2637
1631112150000|2021-09-08 14:42:30|1942|1941|1943|1942|1943|1942|1941.5|1940.5|1396
1631112210000|2021-09-08 14:43:30||1942.5||1942.5||1942.5||1942.5|0
1631112220000|2021-09-08 14:43:40|1943.5|1943|1943|1942.5|1944|1943|1943|1942|1578
1631112240000|2021-09-08 14:44:00||1942||1942||1942||1942|268
1631112300000|2021-09-08 14:45:00|1942.5|1942.5|1943.5|1942.5|1943.5|1942.5|1942.5|1942.5|1111
1631112320000|2021-09-08 14:45:20|1943|1942|1943.5|1942|1943.5|1942.5|1943|1942|350
1631112330000|2021-09-08 14:45:30||1942.5||1942.5||1942.5||1942.5|0
1631112350000|2021-09-08 14:45:50|||||||||2
1631112360000|2021-09-08 14:46:00|1943|1942|1942.5|1942|1943.5|1942|1942.5|1941.5|2596
1631112380000|2021-09-08 14:46:20|1943|1942.5|1943.5|1942.5|1943.5|1942.5|1942.5|1942|692
1631112390000|2021-09-08 14:46:30|1943|1942|1942.5|1942|1943|1942|1942.5|1941.5|549
1631112400000|2021-09-08 14:46:40|1943|1942.5|1943.5|1942.5|1943.5|1942.5|1943|1942.5|575
1631112430000|2021-09-08 14:47:10|1944|1943|1945.5|1944|1945.5|1944|1944|1943|443
1631112440000|2021-09-08 14:47:20|1945||1945||1945||1945||0
1631112460000|2021-09-08 14:47:40|1944.5|1944.5|1944.5|1944|1945|1944.5|1944.5|1944|597
1631112470000|2021-09-08 14:47:50|1944|1943.5|1944|1943|1944.5|1943.5|1943|1942.5|1708
1631112500000|2021-09-08 14:48:20|1944.5|1943.5|1944.5|1944|1944.5|1944|1944.5|1943.5|554
1631112510000|2021-09-08 14:48:30|1945|1943.5|1945|1944|1945|1944.5|1944.5|1943.5|500
1631112520000|2021-09-08 14:48:40|||||||||1
1631112540000|2021-09-08 14:49:00|||||||||563
1631112560000|2021-09-08 14:49:20|1945.5|1944.5|1945.5|1945|1945.5|1945|1945|1944.5|699
1631112570000|2021-09-08 14:49:30|1946|1946|1947|1946|1947.5|1946|1946|1946|135
1631112580000|2021-09-08 14:49:40||1946.5||1946.5||1946.5||1946.5|55
1631112590000|2021-09-08 14:49:50|||||||||215
1631112600000|2021-09-08 14:50:00|1946.5|1946|1946.5|1945.5|1946.5|1946|1946|1945.5|1021
1631112610000|2021-09-08 14:50:10|1947||1946.5||1947||1946.5||1022
1631112630000|2021-09-08 14:50:30|1947||1947||1947||1947||96
1631112640000|2021-09-08 14:50:40||1946||1946||1946||1946|0
1631112690000|2021-09-08 14:51:30|1947.5|1946.5|1948.5|1947.5|1948.5|1947.5|1947.5|1946.5|782
1631112700000|2021-09-08 14:51:40|1949|1948|1949|1948|1949|1948|1949|1947.5|280
1631112740000|2021-09-08 14:52:20|1949.5|1948.5|1949.5|1948.5|1950|1949.5|1949|1948.5|2789
1631112750000|2021-09-08 14:52:30||1949||1948.5||1949||1948.5|232
1631112780000|2021-09-08 14:53:00|1950|1949|1949.5|1949|1950|1949|1949.5|1949|485
1631112790000|2021-09-08 14:53:10|1950|1948.5|1951.5|1950.5|1952|1950.5|1950|1948.5|1726
1631112800000|2021-09-08 14:53:20|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|1181
1631112810000|2021-09-08 14:53:30|1951|1950|1951|1950|1951|1950|1951|1950|179
1631112850000|2021-09-08 14:54:10|1950.5|1949.5|1949.5|1949|1950.5|1949.5|1949.5|1948.5|2577
1631112860000|2021-09-08 14:54:20|||||||||33
1631112870000|2021-09-08 14:54:30|1949|1948.5|1948.5|1947|1949|1948.5|1948.5|1947|768
1631112900000|2021-09-08 14:55:00|1948|1947.5|1948.5|1948|1948.5|1948|1948|1947.5|729
1631112910000|2021-09-08 14:55:10|||||||||129
1631112920000|2021-09-08 14:55:20|||||||||1
1631112930000|2021-09-08 14:55:30|1949|1948.5|1949|1948|1949|1948.5|1948.5|1948|639
1631112950000|2021-09-08 14:55:50|||||||||1
1631112960000|2021-09-08 14:56:00|||||||||93
1631112980000|2021-09-08 14:56:20|1949.5|1948.5|1948.5|1947|1949.5|1948.5|1947.5|1947|3180
1631112990000|2021-09-08 14:56:30|1949|1947.5|1948|1947|1949|1948.5|1948|1947|969
1631113000000|2021-09-08 14:56:40|1947.5|1946.5|1947.5|1946.5|1948|1947|1947|1946.5|567
1631113010000|2021-09-08 14:56:50|1947|1946|1947|1945.5|1947|1946|1946.5|1945|337
1631113020000|2021-09-08 14:57:00|||||||||182
1631113030000|2021-09-08 14:57:10|||||||||83
1631113060000|2021-09-08 14:57:40|1946.5|1946|1946.5|1945.5|1947|1946.5|1946.5|1945.5|166
1631113070000|2021-09-08 14:57:50|1947|1946|1946.5|1945.5|1947|1946|1946.5|1945.5|120
1631113090000|2021-09-08 14:58:10|1946|1944.5|1945|1944|1946|1944.5|1945|1944|839
1631113120000|2021-09-08 14:58:40|1944.5|1943|1943.5|1942.5|1945|1943|1943.5|1941.5|624
1631113130000|2021-09-08 14:58:50|1944|1943|1944|1942.5|1944|1943|1943.5|1942.5|450
1631113140000|2021-09-08 14:59:00|1943.5|1942|1942.5|1941.5|1944|1942|1942.5|1941.5|700
1631113150000|2021-09-08 14:59:10|1943|1942|1944|1943|1944|1943.5|1943|1942|3285
1631113160000|2021-09-08 14:59:20|1944.5|1943.5|1945|1943.5|1945.5|1944|1944|1943|1069
1631113170000|2021-09-08 14:59:30|1944.5|1944|1945|1944|1945|1944.5|1944.5|1943.5|721
1631113180000|2021-09-08 14:59:40|1945.5|1944.5|1945.5|1944|1945.5|1944.5|1944.5|1944|640
1631113190000|2021-09-08 14:59:50|1945||1945||1945||1945||0
1631113200000|2021-09-08 15:00:00|1944.5|1943.5|1945.5|1944.5|1945.5|1944.5|1944.5|1943.5|1545
1631113220000|2021-09-08 15:00:20|1946||1946||1946||1946||328
1631113230000|2021-09-08 15:00:30|1945|1944|1945|1944|1946|1945|1945|1944|1371
1631113240000|2021-09-08 15:00:40|||||||||19
1631113250000|2021-09-08 15:00:50|1945.5|1944.5|1946|1945|1946|1945|1945|1944.5|1298
1631113260000|2021-09-08 15:01:00|1946.5|1945.5|1946.5|1945|1947|1945.5|1946.5|1945|238
1631113300000|2021-09-08 15:01:40|||||||||65
1631113310000|2021-09-08 15:01:50||1945.5||1945.5||1945.5||1945.5|0
1631113320000|2021-09-08 15:02:00|1946|1945|1945.5|1945|1946|1945|1945.5|1944.5|1788
1631113330000|2021-09-08 15:02:10|||||||||231
1631113340000|2021-09-08 15:02:20|||||||||279
1631113350000|2021-09-08 15:02:30||1944.5||1945||1945||1944.5|518
1631113360000|2021-09-08 15:02:40||1944.5||1945||1945||1944.5|273
1631113370000|2021-09-08 15:02:50|1945|1944.5|1944.5|1944|1945.5|1944.5|1944.5|1944|2350
1631113380000|2021-09-08 15:03:00|1945|1944.5|1945|1944|1945|1944.5|1945|1944|1338
1631113390000|2021-09-08 15:03:10|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|477
1631113450000|2021-09-08 15:04:10|1946|1945|1946.5|1946|1947|1946|1946|1945|623
1631113460000|2021-09-08 15:04:20|1947|1946.5|1947|1946.5|1947|1946.5|1947|1946.5|141
1631113470000|2021-09-08 15:04:30|1946.5|1946|1946.5|1946|1946.5|1946|1946.5|1946|1150
1631113480000|2021-09-08 15:04:40|||||||||184
1631113500000|2021-09-08 15:05:00|||||||||205
1631113510000|2021-09-08 15:05:10|1946|1945.5|1946|1945|1946|1945.5|1946|1945|1954
1631113530000|2021-09-08 15:05:30|1946.5|1945.5|1947|1946|1947|1946|1946.5|1945.5|1137
1631113560000|2021-09-08 15:06:00||1946.5||1946.5||1946.5||1946.5|129
1631113570000|2021-09-08 15:06:10|1947.5|1947|1948|1947|1948.5|1947.5|1947.5|1947|977
1631113580000|2021-09-08 15:06:20|1947.5|1946.5|1947.5|1946.5|1947.5|1947|1947|1946.5|714
1631113590000|2021-09-08 15:06:30|||||||||34
1631113610000|2021-09-08 15:06:50|1948|1947|1948|1947|1948|1947|1948|1947|1244
1631113640000|2021-09-08 15:07:20||1947.5||1947.5||1947.5||1947.5|0
1631113650000|2021-09-08 15:07:30|1947.5|1947|1947.5|1946.5|1947.5|1947|1947|1946.5|1952
1631113680000|2021-09-08 15:08:00|1947|1947|1947|1946.5|1947|1947|1947|1946|1395
1631113690000|2021-09-08 15:08:10|1947.5|1947|1947|1946.5|1947.5|1947|1947|1946.5|792
1631113710000|2021-09-08 15:08:30|1947.5|1947|1947.5|1947|1947.5|1947|1947|1946.5|980
1631113720000|2021-09-08 15:08:40|1947|1946.5|1947.5|1946.5|1947.5|1946.5|1947|1946.5|589
1631113740000|2021-09-08 15:09:00|||||||||129
1631113750000|2021-09-08 15:09:10||1947||1946.5||1947||1946.5|1982
1631113760000|2021-09-08 15:09:20|1947|1946|1947.5|1946.5|1947.5|1946.5|1946.5|1946|1419
1631113800000|2021-09-08 15:10:00|1947|1946|1947|1946|1947|1946|1946.5|1946|2203
1631113810000|2021-09-08 15:10:10|||||||||500
1631113820000|2021-09-08 15:10:20|1946.5||1946.5||1946.5||1946.5||408
1631113830000|2021-09-08 15:10:30|1947|1946.5|1947|1946|1947|1946.5|1947|1946|65
1631113860000|2021-09-08 15:11:00|||||||||287
1631113880000|2021-09-08 15:11:20|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947|1946|738
1631113890000|2021-09-08 15:11:30|1948|1947|1948.5|1948|1949|1948|1947.5|1946.5|1518
1631113920000|2021-09-08 15:12:00|||||||||523
1631113940000|2021-09-08 15:12:20|1948|1947.5|1947|1946.5|1948|1947.5|1947|1946|3000
1631113950000|2021-09-08 15:12:30|1947.5|1947|1947.5|1946.5|1947.5|1947|1947|1946.5|1048
1631113960000|2021-09-08 15:12:40|1947||1947||1947||1947||250
1631113970000|2021-09-08 15:12:50|1946.5|1946|1945.5|1945|1946.5|1946|1945.5|1943.5|2382
1631113980000|2021-09-08 15:13:00|1945|1943.5|1945.5|1944.5|1945.5|1945|1945|1943.5|1107
1631114000000|2021-09-08 15:13:20|1946|1945|1946.5|1945.5|1946.5|1945.5|1946|1944.5|3600
1631114030000|2021-09-08 15:13:50|||||||||25
1631114040000|2021-09-08 15:14:00|||||||||92
1631114050000|2021-09-08 15:14:10|1946|1946|1946.5|1946|1946.5|1946|1946|1945.5|551
1631114060000|2021-09-08 15:14:20|1947|1946.5|1947|1946.5|1947|1946.5|1947|1946.5|395
1631114070000|2021-09-08 15:14:30|1947.5|1947|1947|1946.5|1948|1947|1947|1946.5|663
1631114080000|2021-09-08 15:14:40|1946.5|1946|1946.5|1945.5|1947|1946|1946|1945.5|3010
1631114090000|2021-09-08 15:14:50|1947|1946|1947|1946|1947|1946|1947|1946|800
1631114100000|2021-09-08 15:15:00|1946.5|1945.5|1947|1945.5|1947|1945.5|1946.5|1945.5|1058
1631114110000|2021-09-08 15:15:10||1946||1946||1946||1946|19
1631114120000|2021-09-08 15:15:20|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946|275
1631114140000|2021-09-08 15:15:40|1948|1947|1948.5|1947.5|1949|1947.5|1948|1947|444
1631114160000|2021-09-08 15:16:00|1948|1948|1948.5|1947.5|1948.5|1948|1948|1947.5|256
1631114170000|2021-09-08 15:16:10|1948|1947|1947.5|1946.5|1948|1947|1947|1946|1445
1631114200000|2021-09-08 15:16:40|1948|1947|1947.5|1947|1948|1947|1947.5|1947|676
1631114210000|2021-09-08 15:16:50|||||||||600
1631114220000|2021-09-08 15:17:00|1948||1947.5||1948||1947.5||353
1631114240000|2021-09-08 15:17:20|1948|1947.5|1949|1948|1949|1948|1948|1947.5|386
1631114250000|2021-09-08 15:17:30|||||||||64
1631114260000|2021-09-08 15:17:40|1948.5|1948.5|1948.5|1948|1949|1948.5|1948.5|1948|450
1631114270000|2021-09-08 15:17:50|1948|1947.5|1948.5|1948|1948.5|1948|1948|1947.5|724
1631114280000|2021-09-08 15:18:00|1948|1947.5|1948|1947.5|1948|1947.5|1948|1947.5|377
1631114290000|2021-09-08 15:18:10|1947.5|1947|1948|1947|1948|1947|1947.5|1947|1177
1631114320000|2021-09-08 15:18:40|||||||||116
1631114330000|2021-09-08 15:18:50|||||||||61
1631114340000|2021-09-08 15:19:00|1948.5|1947.5|1948.5|1947.5|1948.5|1948|1948|1947.5|391
1631114370000|2021-09-08 15:19:30|1948|1948|1948.5|1947.5|1948.5|1948|1948|1947.5|1356
1631114390000|2021-09-08 15:19:50|||||||||137
1631114400000|2021-09-08 15:20:00|1949|1948|1949|1948|1949|1948|1948.5|1947.5|1027
1631114420000|2021-09-08 15:20:20|1949.5|1948.5|1950.5|1949|1950.5|1949|1949.5|1948.5|792
1631114430000|2021-09-08 15:20:30|1951|1949.5|1952|1951|1952|1951.5|1951|1949.5|1736
1631114440000|2021-09-08 15:20:40|||||||||92
1631114450000|2021-09-08 15:20:50|||||||||175
1631114460000|2021-09-08 15:21:00|||||||||146
1631114470000|2021-09-08 15:21:10|||||||||119
1631114480000|2021-09-08 15:21:20|1951.5|1951.5|1950.5|1949|1951.5|1951.5|1950.5|1949|2429
1631114510000|2021-09-08 15:21:50||1949.5||1949.5||1949.5||1949|0
1631114520000|2021-09-08 15:22:00|||||||||204
1631114540000|2021-09-08 15:22:20|||||||||693
1631114550000|2021-09-08 15:22:30|1951|1950|1951|1950.5|1951|1950.5|1951|1950|1011
1631114560000|2021-09-08 15:22:40|1950.5|1950|1951|1950|1951|1950|1950.5|1950|516
1631114570000|2021-09-08 15:22:50|1950.5|1949.5|1951|1950|1951|1950|1950|1949.5|2719
1631114580000|2021-09-08 15:23:00|1951.5|1950.5|1952|1951|1952|1951|1951.5|1950.5|1530
1631114600000|2021-09-08 15:23:20|1951.5||1951.5||1951.5||1951.5||0
1631114610000|2021-09-08 15:23:30|||||||||45
1631114620000|2021-09-08 15:23:40|||||||||209
1631114640000|2021-09-08 15:24:00|1951|1950.5|1951.5|1950.5|1951.5|1950.5|1951|1950.5|1207
1631114650000|2021-09-08 15:24:10|1951|1951|1951.5|1951|1951.5|1951|1951|1950.5|503
1631114660000|2021-09-08 15:24:20|||||||||68
1631114670000|2021-09-08 15:24:30|1952||1952||1952||1952||311
1631114680000|2021-09-08 15:24:40|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|62
1631114700000|2021-09-08 15:25:00|||||||||268
1631114710000|2021-09-08 15:25:10|1952|1951|1951.5|1950.5|1952|1951|1951|1950|2027
1631114720000|2021-09-08 15:25:20|||||||||86
1631114730000|2021-09-08 15:25:30|1951|1951|1951.5|1950.5|1952|1951|1951|1950.5|872
1631114750000|2021-09-08 15:25:50|1951||1951||1951||1951||0
1631114760000|2021-09-08 15:26:00|||||||||772
1631114770000|2021-09-08 15:26:10|||||||||123
1631114780000|2021-09-08 15:26:20|||||||||81
1631114800000|2021-09-08 15:26:40|||||||||125
1631114820000|2021-09-08 15:27:00|||||||||205
1631114830000|2021-09-08 15:27:10|||||||||69
1631114840000|2021-09-08 15:27:20|1950.5|1950|1950.5|1950|1951|1950|1950.5|1950|1340
1631114850000|2021-09-08 15:27:30|||||||||513
1631114860000|2021-09-08 15:27:40|||||||||1520
1631114870000|2021-09-08 15:27:50|1951|1950.5|1951|1950.5|1951|1950.5|1950.5|1950|816
1631114880000|2021-09-08 15:28:00|||||||||736
1631114890000|2021-09-08 15:28:10|1951.5|1951|1951.5|1950.5|1951.5|1951|1951|1950.5|1581
1631114910000|2021-09-08 15:28:30|1951|1951|1951|1950.5|1951.5|1951|1951|1950.5|508
1631114920000|2021-09-08 15:28:40|||||||||6
1631114930000|2021-09-08 15:28:50|||||||||184
1631114940000|2021-09-08 15:29:00|1951.5||1951||1951.5||1951||1538
1631114950000|2021-09-08 15:29:10|1950.5|1950|1951|1950|1951|1950.5|1950.5|1950|1265
1631114960000|2021-09-08 15:29:20|||||||||32
1631114970000|2021-09-08 15:29:30|||||||||324
1631114990000|2021-09-08 15:29:50|1950.5|1949.5|1952|1951|1952|1951|1950.5|1949.5|4517
1631170810000|2021-09-09 07:00:10|1947.5|1930|1940|1930.5|1947.5|1930.5|1940|1930|9018
1631170820000|2021-09-09 07:00:20|1939.5|1931|1926|1920|1939.5|1932|1926|1920|995
1631170830000|2021-09-09 07:00:30|1925.5|1920.5|1935|1931|1939.5|1932|1924|1920.5|1899
1631170840000|2021-09-09 07:00:40||1931.5||1931.5||1931.5||1931.5|0
1631170850000|2021-09-09 07:00:50|1933.5|1931|1934|1930.5|1935|1931|1933|1930.5|391
1631170860000|2021-09-09 07:01:00|1939.5|1931|1939.5|1933|1942|1933.5|1938|1931|108
1631170870000|2021-09-09 07:01:10|1942|1932.5|1939|1932.5|1942|1934|1939|1931.5|0
1631170880000|2021-09-09 07:01:20|1938.5|1933|1942|1933.5|1943.5|1934.5|1938.5|1932|25
1631170890000|2021-09-09 07:01:30|1941.5|1934|1939|1933|1942.5|1934.5|1937.5|1931|0
1631170900000|2021-09-09 07:01:40|1938.5|1932.5|1940|1932.5|1940.5|1932.5|1937.5|1931|0
1631170910000|2021-09-09 07:01:50|1939.5|1932|1939|1931|1939.5|1932|1939|1931|0
1631170920000|2021-09-09 07:02:00|1938.5||1938||1938.5||1938||0
1631170940000|2021-09-09 07:02:20||1931.5||1931.5||1931.5||1931.5|0
1631170950000|2021-09-09 07:02:30||1932||1932||1932.5||1932|0
1631170960000|2021-09-09 07:02:40|1937.5|1931.5|1936.5|1931|1937.5|1931.5|1936.5|1931|50
1631170970000|2021-09-09 07:02:50|1936||1936.5||1937.5||1935.5||0
1631170980000|2021-09-09 07:03:00|1936||1935.5||1936||1935.5||0
1631171000000|2021-09-09 07:03:20|1937||1936||1937||1935||0
1631171010000|2021-09-09 07:03:30|||||||||27
1631171030000|2021-09-09 07:03:50|1936.5|1931.5|1936|1932|1936.5|1932|1936|1931.5|0
1631171040000|2021-09-09 07:04:00|1935.5|1931.5|1930|1925.5|1935.5|1932|1929.5|1924.5|1002
1631171050000|2021-09-09 07:04:10|1929.5||1929.5||1930||1929||0
1631171060000|2021-09-09 07:04:20|1929||1929||1930.5||1929||0
1631171070000|2021-09-09 07:04:30|1929.5||1929.5||1929.5||1929.5||5
1631171090000|2021-09-09 07:04:50|1929||1929||1929||1928.5||0
1631171100000|2021-09-09 07:05:00|1929.5||1929.5||1929.5||1929||0
1631171120000|2021-09-09 07:05:20||1926||1926.5||1926.5||1926|0
1631171140000|2021-09-09 07:05:40|1929|1927|1933|1929|1933.5|1929|1927|1926.5|3440
1631171150000|2021-09-09 07:05:50|1932.5|1929.5|1934.5|1931.5|1934.5|1931.5|1932.5|1929.5|156
1631171160000|2021-09-09 07:06:00|||||||||800
1631171170000|2021-09-09 07:06:10|1935.5|1932.5|1937.5|1933.5|1937.5|1933.5|1935.5|1932|594
1631171180000|2021-09-09 07:06:20|1937|1933|1934.5|1931.5|1937|1933|1934.5|1931.5|143
1631171190000|2021-09-09 07:06:30|1935.5|1932.5|1940.5|1937|1943|1938|1935.5|1932.5|780
1631171200000|2021-09-09 07:06:40|1941|1937.5|1943|1938.5|1944.5|1938.5|1941|1937.5|174
1631171220000|2021-09-09 07:07:00|1944.5|1939|1944|1939|1944.5|1939.5|1943|1939|401
1631171230000|2021-09-09 07:07:10||1939.5||1939.5||1939.5||1939.5|24
1631171240000|2021-09-09 07:07:20|1943.5|1939|1944.5|1939.5|1945.5|1939.5|1943|1939|0
1631171250000|2021-09-09 07:07:30|1943||1942.5||1943||1942.5||0
1631171260000|2021-09-09 07:07:40|1943|1940|1943|1940|1943|1940|1943|1940|0
1631171280000|2021-09-09 07:08:00|1942.5|1939.5|1941.5|1937.5|1942.5|1939.5|1939|1937|1349
1631171290000|2021-09-09 07:08:10|1941||1940.5||1941.5||1940.5||0
1631171300000|2021-09-09 07:08:20|1940||1940||1940.5||1939.5||0
1631171310000|2021-09-09 07:08:30|1940.5||1940.5||1940.5||1940.5||0
1631171340000|2021-09-09 07:09:00|1939|1937|1937.5|1934.5|1939|1937|1937|1934|1423
1631171350000|2021-09-09 07:09:10|1938.5|1935|1937.5|1934.5|1940.5|1937|1937.5|1934.5|572
1631171370000|2021-09-09 07:09:30|1937|1934|1936.5|1933|1937.5|1934|1935.5|1931.5|258
1631171380000|2021-09-09 07:09:40||1932.5||1933||1933||1932.5|0
1631171450000|2021-09-09 07:10:50|1936|1932.5|1933.5|1930.5|1936|1933|1932|1928|959
1631171460000|2021-09-09 07:11:00|1934|1930|1933|1930|1935|1930.5|1932.5|1929|66
1631171470000|2021-09-09 07:11:10|1934.5|1930.5|1934.5|1931.5|1935|1931.5|1934.5|1930.5|290
1631171480000|2021-09-09 07:11:20|1934||1933.5||1934.5||1933.5||0
1631171510000|2021-09-09 07:11:50|1933||1933.5||1933.5||1932.5||0
1631171520000|2021-09-09 07:12:00|1933|1931|1932.5|1931|1933|1931|1932.5|1931|115
1631171530000|2021-09-09 07:12:10|1933|1931.5|1933.5|1931.5|1933.5|1931.5|1933|1931|114
1631171540000|2021-09-09 07:12:20|1933||1933||1933||1933||0
1631171550000|2021-09-09 07:12:30|1932.5||1932.5||1932.5||1932.5||0
1631171560000|2021-09-09 07:12:40|1933|1932.5|1936|1933.5|1936.5|1934.5|1933|1932.5|1945
1631171570000|2021-09-09 07:12:50|1935.5|1931.5|1934|1932|1935.5|1932|1934|1930.5|37
1631171590000|2021-09-09 07:13:10|1934.5||1934||1934.5||1934||0
1631171660000|2021-09-09 07:14:20||1932.5||1932||1932.5||1932|67
1631171680000|2021-09-09 07:14:40|1933|1931|1932.5|1930|1933|1931|1932.5|1930|107
1631171700000|2021-09-09 07:15:00|||||||||1
1631171710000|2021-09-09 07:15:10|1931.5||1931.5||1932||1931.5||153
1631171740000|2021-09-09 07:15:40|1930.5|1929.5|1930.5|1928|1931|1929.5|1930|1927.5|905
1631171760000|2021-09-09 07:16:00|||||||||201
1631171770000|2021-09-09 07:16:10||1928.5||1928.5||1928.5||1928.5|0
1631171780000|2021-09-09 07:16:20|1930||1930||1930.5||1930||0
1631171830000|2021-09-09 07:17:10|1929|1929|1931|1929.5|1931|1929.5|1929|1928.5|760
1631171890000|2021-09-09 07:18:10|1932|1930|1934.5|1932|1934.5|1932|1932|1930|219
1631171900000|2021-09-09 07:18:20|1935|1932.5|1935|1933|1935.5|1933.5|1935|1932.5|0
1631171910000|2021-09-09 07:18:30||1933.5||1933.5||1933.5||1933|0
1631171930000|2021-09-09 07:18:50|||||||||66
1631171940000|2021-09-09 07:19:00|1936|1934|1938|1936.5|1939.5|1937.5|1936|1933.5|271
1631171950000|2021-09-09 07:19:10|1937.5|1936|1936.5|1935|1938|1936|1936|1935|414
1631171960000|2021-09-09 07:19:20|1937.5|1935.5|1938|1936.5|1938.5|1937.5|1937.5|1935.5|613
1631171970000|2021-09-09 07:19:30|1938.5|1937|1939.5|1937|1939.5|1937|1938.5|1936.5|0
1631171980000|2021-09-09 07:19:40|1940|1937.5|1941|1938.5|1941|1938.5|1940|1937.5|0
1631171990000|2021-09-09 07:19:50|1940|1938|1940|1939|1940|1939|1940|1937|20
1631172000000|2021-09-09 07:20:00|1940.5|1938.5|1941|1939|1941|1939|1940|1938.5|121
1631172010000|2021-09-09 07:20:10|1941.5||1941.5||1941.5||1941.5||0
1631172020000|2021-09-09 07:20:20|1941|1939.5|1941.5|1939.5|1941.5|1939.5|1941|1939.5|0
1631172050000|2021-09-09 07:20:50|1941|1940|1941.5|1940|1941.5|1940|1941|1940|0
1631172070000|2021-09-09 07:21:10|1941|1940.5|1939.5|1937.5|1941.5|1940.5|1939|1936.5|762
1631172080000|2021-09-09 07:21:20|1940|1938|1940|1938|1940.5|1938.5|1940|1938|0
1631172090000|2021-09-09 07:21:30|1939.5|1937.5|1939.5|1937.5|1939.5|1937.5|1939|1937.5|0
1631172120000|2021-09-09 07:22:00|1938.5|1937|1938|1936.5|1938.5|1937|1938|1936.5|245
1631172140000|2021-09-09 07:22:20|1937.5|1936|1938|1936.5|1938|1936.5|1937|1935.5|560
1631172180000|2021-09-09 07:23:00|||||||||1
1631172230000|2021-09-09 07:23:50|1936.5|1936|1936.5|1935|1936.5|1936|1936.5|1935|380
1631172260000|2021-09-09 07:24:20||1935.5||1935||1935.5||1935|0
1631172270000|2021-09-09 07:24:30|1936|1934.5|1935|1933.5|1936|1934.5|1934.5|1932.5|773
1631172280000|2021-09-09 07:24:40||1933||1933||1933||1933|1
1631172290000|2021-09-09 07:24:50|1934.5||1934.5||1934.5||1934.5||0
1631172310000|2021-09-09 07:25:10|1934|1932|1933.5|1931.5|1934|1932|1933.5|1931|171
1631172340000|2021-09-09 07:25:40|1933|1932|1932|1931.5|1933|1932|1932|1931.5|91
1631172350000|2021-09-09 07:25:50|1933||1932.5||1933||1932.5||671
1631172360000|2021-09-09 07:26:00|1932|1930.5|1931|1929.5|1932|1930.5|1931|1929.5|288
1631172440000|2021-09-09 07:27:20|1930.5||1931||1931||1930.5||0
1631172500000|2021-09-09 07:28:20|1930.5||1931||1931||1930.5||189
1631172520000|2021-09-09 07:28:40|1930.5||1930.5||1930.5||1930.5||0
1631172540000|2021-09-09 07:29:00|1930|1930|1931.5|1930|1931.5|1930.5|1930|1929|3207
1631172590000|2021-09-09 07:29:50|1932|1930.5|1932|1931|1932|1931|1932|1930.5|289
1631172610000|2021-09-09 07:30:10|1933|1931.5|1933.5|1931.5|1934|1932.5|1933|1931.5|134
1631172620000|2021-09-09 07:30:20|1933||1933.5||1933.5||1933||0
1631172630000|2021-09-09 07:30:30|1933||1933||1933||1933||0
1631172660000|2021-09-09 07:31:00|1933.5||1933||1933.5||1933||0
1631172680000|2021-09-09 07:31:20||1932||1932||1932||1932|0
1631172700000|2021-09-09 07:31:40|1933.5|1932.5|1933.5|1932.5|1933.5|1933|1933.5|1932.5|204
1631172780000|2021-09-09 07:33:00|1933|1932|1931.5|1929.5|1933.5|1932|1930.5|1929|1093
1631172790000|2021-09-09 07:33:10||1930||1930||1930||1930|37
1631172820000|2021-09-09 07:33:40|1931||1931.5||1931.5||1931||0
1631172850000|2021-09-09 07:34:10|1931|1929.5|1929.5|1928.5|1931|1929.5|1929.5|1927.5|959
1631172880000|2021-09-09 07:34:40|1930.5|1929|1932|1930|1932|1930|1930.5|1929|189
1631172900000|2021-09-09 07:35:00|1931.5||1931.5||1931.5||1931.5||67
1631172930000|2021-09-09 07:35:30|1931|1929|1931.5|1930|1931.5|1930|1931|1929|94
1631172970000|2021-09-09 07:36:10|1931|1929.5|1928.5|1927.5|1931.5|1929.5|1928.5|1927.5|864
1631172990000|2021-09-09 07:36:30|1929|1928|1930|1928|1930|1928|1929|1927.5|9
1631173000000|2021-09-09 07:36:40|1929.5||1929.5||1929.5||1929.5||20
1631173020000|2021-09-09 07:37:00|1929|1927.5|1928|1926.5|1929.5|1927.5|1927.5|1926|337
1631173030000|2021-09-09 07:37:10|1927.5|1926|1928|1926|1928|1926|1927.5|1926|145
1631173050000|2021-09-09 07:37:30|1927.5||1927.5||1927.5||1927.5||29
1631173060000|2021-09-09 07:37:40|||||||||68
1631173080000|2021-09-09 07:38:00|1927||1927||1927.5||1926.5||388
1631173090000|2021-09-09 07:38:10|1927.5||1927||1927.5||1927||0
1631173100000|2021-09-09 07:38:20|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|31
1631173110000|2021-09-09 07:38:30||1926||1925||1926||1925|16
1631173120000|2021-09-09 07:38:40|1926|1926|1927|1925.5|1927|1926|1926|1925|614
1631173140000|2021-09-09 07:39:00|||||||||65
1631173160000|2021-09-09 07:39:20|1926.5||1926.5||1926.5||1926.5||124
1631173170000|2021-09-09 07:39:30|||||||||53
1631173180000|2021-09-09 07:39:40|1926|1925|1924.5|1923.5|1926|1925|1924.5|1923.5|3617
1631173190000|2021-09-09 07:39:50|1925|1924.5|1925|1923.5|1926|1924.5|1925|1923.5|654
1631173220000|2021-09-09 07:40:20|||||||||180
1631173260000|2021-09-09 07:41:00|1924.5||1924.5||1924.5||1924.5||0
1631173270000|2021-09-09 07:41:10|1924|1922.5|1924|1922|1924|1922.5|1924|1921.5|269
1631173290000|2021-09-09 07:41:30|||||||||234
1631173310000|2021-09-09 07:41:50|1923.5|1921.5|1922|1920.5|1923.5|1922|1922|1920.5|438
1631173320000|2021-09-09 07:42:00|1922.5|1921|1924|1922|1924|1922.5|1922|1921|1779
1631173330000|2021-09-09 07:42:10|1923.5||1923.5||1923.5||1923.5||0
1631173340000|2021-09-09 07:42:20|1923|1922.5|1922|1920.5|1923|1922.5|1922|1920.5|425
1631173350000|2021-09-09 07:42:30|1921.5|1920|1921|1918.5|1922|1920|1921|1918|841
1631173360000|2021-09-09 07:42:40|1920|1919|1920|1917|1920|1919|1920|1917|283
1631173370000|2021-09-09 07:42:50|1920.5|1917.5|1921|1919.5|1921|1919.5|1920.5|1917.5|375
1631173380000|2021-09-09 07:43:00|1921.5|1920|1921.5|1920|1922|1921|1921.5|1920|1575
1631173400000|2021-09-09 07:43:20||1920.5||1920.5||1920.5||1920.5|146
1631173410000|2021-09-09 07:43:30||1920||1920.5||1920.5||1920|0
1631173420000|2021-09-09 07:43:40|1922|1921|1923.5|1922.5|1923.5|1922.5|1922|1921|860
1631173430000|2021-09-09 07:43:50|||||||||115
1631173500000|2021-09-09 07:45:00|1923|1921.5|1922.5|1920.5|1923|1921.5|1922.5|1920.5|136
1631173520000|2021-09-09 07:45:20|1922|1921.5|1922|1920.5|1922.5|1921.5|1922|1920.5|35
1631173540000|2021-09-09 07:45:40|1921.5|1920|1921.5|1920|1921.5|1920|1921.5|1920|355
1631173560000|2021-09-09 07:46:00|||||||||397
1631173570000|2021-09-09 07:46:10|||||||||9883
1631173580000|2021-09-09 07:46:20|1921|1919.5|1918|1916.5|1921.5|1919.5|1917|1916.5|10934
1631173590000|2021-09-09 07:46:30|1918.5|1917|1918|1916.5|1918.5|1917.5|1917|1916.5|870
1631173600000|2021-09-09 07:46:40|1917.5|1916|1918|1916.5|1918|1917|1917|1916|749
1631173650000|2021-09-09 07:47:30|1917.5|1916|1918|1916.5|1918|1916.5|1917.5|1916|145
1631173660000|2021-09-09 07:47:40|1917.5|1916|1917.5|1916|1917.5|1916|1917|1916|12
1631173670000|2021-09-09 07:47:50|1917|1915.5|1918|1916.5|1918|1916.5|1916.5|1915.5|1558
1631173680000|2021-09-09 07:48:00|1917.5|1916|1918|1916|1918|1916.5|1917.5|1915.5|237
1631173700000|2021-09-09 07:48:20|1917.5||1917.5||1918||1917.5||0
1631173720000|2021-09-09 07:48:40|1917||1917||1917||1917||0
1631173730000|2021-09-09 07:48:50|1917.5|1915.5|1916|1915|1917.5|1915.5|1916|1914|236
1631173740000|2021-09-09 07:49:00|1915.5|1914|1915|1914|1915.5|1914|1915|1914|180
1631173750000|2021-09-09 07:49:10|1915.5||1916||1916||1915.5||27
1631173760000|2021-09-09 07:49:20|1915.5||1915.5||1915.5||1915.5||0
1631173770000|2021-09-09 07:49:30|1916||1916||1916||1915.5||0
1631173800000|2021-09-09 07:50:00|1915.5||1915.5||1915.5||1915.5||0
1631173810000|2021-09-09 07:50:10|1915||1915||1915||1915||0
1631173830000|2021-09-09 07:50:30|1914.5||1914.5||1914.5||1914.5||0
1631173840000|2021-09-09 07:50:40|1915|1913.5|1915|1913.5|1915|1913.5|1914.5|1913.5|552
1631173850000|2021-09-09 07:50:50|1914.5|1912.5|1913.5|1912|1914.5|1912.5|1913.5|1911.5|546
1631173860000|2021-09-09 07:51:00|||||||||223
1631173870000|2021-09-09 07:51:10|1913||1913.5||1913.5||1913||25
1631173880000|2021-09-09 07:51:20|1914|1912.5|1913.5|1912|1914|1912.5|1913.5|1912|604
1631173900000|2021-09-09 07:51:40|1914|1912.5|1914.5|1913|1916.5|1915|1914|1912.5|1860
1631173910000|2021-09-09 07:51:50|1915.5|1912.5|1911.5|1909.5|1915.5|1912.5|1911|1909|1144
1631173920000|2021-09-09 07:52:00|1912|1910.5|1914.5|1913|1914.5|1913|1912|1910|994
1631173930000|2021-09-09 07:52:10|1915.5|1913.5|1916|1914|1916|1914|1915.5|1913.5|225
1631173940000|2021-09-09 07:52:20||1914.5||1914.5||1914.5||1914.5|126
1631174030000|2021-09-09 07:53:50|||||||||137
1631174040000|2021-09-09 07:54:00|1915.5|1914|1916|1914|1916|1914|1914.5|1913|1835
1631174050000|2021-09-09 07:54:10||1914.5||1914.5||1914.5||1914.5|0
1631174060000|2021-09-09 07:54:20|||||||||21
1631174070000|2021-09-09 07:54:30|||||||||59
1631174100000|2021-09-09 07:55:00|||||||||305
1631174110000|2021-09-09 07:55:10|||||||||67
1631174160000|2021-09-09 07:56:00||1915||1914.5||1915||1914.5|95
1631174220000|2021-09-09 07:57:00|1915.5|1914|1915.5|1914|1915.5|1914|1914.5|1913|681
1631174230000|2021-09-09 07:57:10|1915|1913.5|1914.5|1912.5|1915|1913.5|1914.5|1912|171
1631174250000|2021-09-09 07:57:30|1914|1913|1914|1913|1914.5|1913|1913.5|1912|84
1631174260000|2021-09-09 07:57:40|||||||||20
1631174270000|2021-09-09 07:57:50|1913.5|1912|1914|1912|1914|1912|1913.5|1912|229
1631174280000|2021-09-09 07:58:00|||||||||387
1631174290000|2021-09-09 07:58:10|1914.5|1912.5|1916|1914|1916.5|1914.5|1914.5|1912|1852
1631174300000|2021-09-09 07:58:20|1915.5|1913|1914.5|1912.5|1915.5|1913.5|1914.5|1912|242
1631174340000|2021-09-09 07:59:00|||||||||363
1631174380000|2021-09-09 07:59:40|1914|1912|1913.5|1911|1914.5|1912|1913.5|1911|57
1631174390000|2021-09-09 07:59:50||1911.5||1911||1911.5||1911|0
1631174400000|2021-09-09 08:00:00|1914|1911.5|1914|1912|1914.5|1912|1914|1911|0
1631174410000|2021-09-09 08:00:10||1911.5||1912||1912||1911.5|0
1631174430000|2021-09-09 08:00:30||1911.5||1911.5||1911.5||1911.5|0
1631174450000|2021-09-09 08:00:50||1912||1912||1912||1912|0
1631174460000|2021-09-09 08:01:00|1913||1913||1913||1913||0
1631174470000|2021-09-09 08:01:10|1914||1914||1914||1914||36
1631174480000|2021-09-09 08:01:20|1913.5||1913.5||1913.5||1913.5||0
1631174500000|2021-09-09 08:01:40|1913||1913||1913.5||1913||0
1631174510000|2021-09-09 08:01:50|||||||||6
1631174530000|2021-09-09 08:02:10|1912.5|1911|1913|1912|1913|1912|1912.5|1910.5|491
1631174580000|2021-09-09 08:03:00|1914|1912.5|1917|1915.5|1917|1915.5|1914|1912.5|1617
1631174600000|2021-09-09 08:03:20|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|0
1631174610000|2021-09-09 08:03:30|1917|1915.5|1917|1915.5|1917|1915.5|1917|1915.5|0
1631174690000|2021-09-09 08:04:50||1916||1916||1916||1916|0
1631174700000|2021-09-09 08:05:00||1916.5||1916.5||1916.5||1916.5|212
1631174730000|2021-09-09 08:05:30|1916.5|1915.5|1916.5|1915.5|1916.5|1916|1916|1914|582
1631174760000|2021-09-09 08:06:00|1916|1915|1916|1914|1916|1915|1915.5|1914|310
1631174770000|2021-09-09 08:06:10|1916.5|1914.5|1916|1914.5|1916.5|1914.5|1916|1914.5|0
1631174780000|2021-09-09 08:06:20|1915.5|1914|1915.5|1914|1916|1914|1915.5|1914|144
1631174800000|2021-09-09 08:06:40|1915|1913.5|1914|1912|1915.5|1913.5|1914|1912|30
1631174820000|2021-09-09 08:07:00|1913.5||1913.5||1913.5||1913.5||48
1631174830000|2021-09-09 08:07:10|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|57
1631174860000|2021-09-09 08:07:40|1914.5|1913|1917.5|1915.5|1917.5|1915.5|1914.5|1913|228
1631174870000|2021-09-09 08:07:50|1917||1917.5||1917.5||1917||0
1631174880000|2021-09-09 08:08:00|1917||1917.5||1917.5||1916.5||251
1631174890000|2021-09-09 08:08:10|1917||1917||1917||1917||0
1631174900000|2021-09-09 08:08:20|1916.5||1917||1917||1916.5||30
1631174940000|2021-09-09 08:09:00|1918|1916|1918.5|1917|1918.5|1917|1917|1916|755
1631174950000|2021-09-09 08:09:10|1918|1916.5|1918.5|1917|1918.5|1917|1917.5|1916.5|161
1631175040000|2021-09-09 08:10:40|1918||1918||1918||1918||0
1631175050000|2021-09-09 08:10:50|1917.5|1916.5|1917.5|1916|1917.5|1916.5|1917|1915.5|153
1631175080000|2021-09-09 08:11:20|1916.5|1914.5|1916|1914|1916.5|1915.5|1916|1913.5|157
1631175090000|2021-09-09 08:11:30|1915.5|1913.5|1915|1912.5|1915.5|1913.5|1915|1912.5|187
1631175130000|2021-09-09 08:12:10||1913||1912.5||1913||1912.5|0
1631175140000|2021-09-09 08:12:20|1914.5|1912|1914|1912|1914.5|1912|1914|1911.5|320
1631175150000|2021-09-09 08:12:30||1911.5||1911.5||1911.5||1911.5|0
1631175160000|2021-09-09 08:12:40|1913.5||1913.5||1913.5||1913.5||0
1631175170000|2021-09-09 08:12:50|1913||1913||1913||1913||0
1631175180000|2021-09-09 08:13:00|1912.5|1911|1912|1910|1912.5|1911|1912|1910|150
1631175190000|2021-09-09 08:13:10|1911.5|1909.5|1914|1912.5|1915|1913|1911.5|1909.5|1323
1631175220000|2021-09-09 08:13:40|1913|1912|1913|1911.5|1913|1912|1912.5|1911.5|360
1631175270000|2021-09-09 08:14:30|1912.5|1910.5|1913|1911|1913|1911|1912.5|1910.5|8
1631175280000|2021-09-09 08:14:40|1912.5||1912||1912.5||1912||0
1631175300000|2021-09-09 08:15:00|1912.5|1911.5|1913|1911.5|1913|1911.5|1912|1911.5|754
1631175310000|2021-09-09 08:15:10|1912.5|1911|1913.5|1912.5|1913.5|1912.5|1912.5|1911|2837
1631175330000|2021-09-09 08:15:30|1913|1912|1912.5|1910.5|1913|1912|1912.5|1910|2993
1631175350000|2021-09-09 08:15:50|1913|1911|1912.5|1910.5|1913|1911|1912.5|1910.5|279
1631175360000|2021-09-09 08:16:00|1913|1911|1914.5|1913.5|1915.5|1913.5|1913|1911|1004
1631175370000|2021-09-09 08:16:10|||||||||6
1631175410000|2021-09-09 08:16:50|||||||||461
1631175420000|2021-09-09 08:17:00|1915.5|1914|1916|1914.5|1916|1914.5|1915.5|1914|3
1631175430000|2021-09-09 08:17:10|||||||||170
1631175440000|2021-09-09 08:17:20|1915.5|1913.5|1914.5|1913.5|1915.5|1913.5|1914.5|1913.5|299
1631175460000|2021-09-09 08:17:40|1913|1912.5|1914|1911.5|1914|1912.5|1913|1911.5|787
1631175470000|2021-09-09 08:17:50|1913.5|1912|1914|1912.5|1914|1912.5|1913|1912|777
1631175490000|2021-09-09 08:18:10|1913|1913|1914|1911.5|1914|1913|1912.5|1911|828
1631175500000|2021-09-09 08:18:20|||||||||131
1631175510000|2021-09-09 08:18:30|1913.5||1914||1914||1913.5||0
1631175520000|2021-09-09 08:18:40|||||||||224
1631175530000|2021-09-09 08:18:50|1913.5||1913.5||1914||1913.5||0
1631175540000|2021-09-09 08:19:00|1913||1913.5||1913.5||1913||131
1631175550000|2021-09-09 08:19:10|1912.5|1912|1915|1913|1915.5|1913.5|1912.5|1911.5|375
1631175570000|2021-09-09 08:19:30||1913.5||1913.5||1913.5||1913.5|0
1631175580000|2021-09-09 08:19:40|1915.5|1914|1916|1914|1916|1914|1915.5|1914|5
1631175620000|2021-09-09 08:20:20|||||||||200
1631175660000|2021-09-09 08:21:00|1915|1913.5|1913.5|1912.5|1915|1913.5|1913.5|1912.5|617
1631175670000|2021-09-09 08:21:10|1914.5||1914||1914.5||1914||0
1631175710000|2021-09-09 08:21:50|||||||||22
1631175740000|2021-09-09 08:22:20|1913.5|1911.5|1913|1911.5|1913.5|1911.5|1913|1911.5|10
1631175750000|2021-09-09 08:22:30|1912.5|1911|1912|1910.5|1912.5|1911|1912|1910|195
1631175760000|2021-09-09 08:22:40||1910||1910||1910||1910|0
1631175770000|2021-09-09 08:22:50|1911.5|1909.5|1910.5|1908.5|1912|1909.5|1910.5|1908|307
1631175780000|2021-09-09 08:23:00||1908||1908||1908||1908|0
1631175790000|2021-09-09 08:23:10|||||||||847
1631175800000|2021-09-09 08:23:20|1910|1907.5|1909.5|1907|1910|1907.5|1909.5|1907|520
1631175810000|2021-09-09 08:23:30|||||||||5
1631175820000|2021-09-09 08:23:40|1910|1907.5|1912.5|1911.5|1913|1911.5|1910|1907|1002
1631175840000|2021-09-09 08:24:00|1913||1913||1913.5||1913||0
1631175920000|2021-09-09 08:25:20|1912.5||1912.5||1912.5||1912.5||0
1631175990000|2021-09-09 08:26:30|1913||1912.5||1913||1912.5||311
1631176000000|2021-09-09 08:26:40|1912|1910.5|1911.5|1909|1912|1910.5|1911|1908.5|220
1631176020000|2021-09-09 08:27:00|1912|1910.5|1913|1911.5|1913|1912|1912|1910.5|1074
1631176090000|2021-09-09 08:28:10|1912.5|1911|1912.5|1910.5|1913|1911.5|1912|1910.5|1161
1631176110000|2021-09-09 08:28:30|1912|1910|1911.5|1910|1912|1910|1911.5|1909.5|125
1631176120000|2021-09-09 08:28:40|1912|1910.5|1913|1911.5|1913.5|1912|1912|1910.5|1213
1631176140000|2021-09-09 08:29:00|1912.5||1913||1913||1912.5||13
1631176160000|2021-09-09 08:29:20|||||||||7
1631176170000|2021-09-09 08:29:30|1912.5|1911|1911.5|1909.5|1913|1911|1911.5|1909.5|252
1631176180000|2021-09-09 08:29:40|||||||||131
1631176200000|2021-09-09 08:30:00||1909||1909||1909||1909|500
1631176210000|2021-09-09 08:30:10||1909.5||1909.5||1909.5||1909.5|0
1631176250000|2021-09-09 08:30:50|||||||||150
1631176260000|2021-09-09 08:31:00||1910||1910||1910||1910|0
1631176270000|2021-09-09 08:31:10|1911||1911.5||1911.5||1911||191
1631176290000|2021-09-09 08:31:30||1910.5||1910||1910.5||1910|0
1631176300000|2021-09-09 08:31:40||1910.5||1910.5||1910.5||1910.5|0
1631176350000|2021-09-09 08:32:30|1912|1911|1912.5|1910.5|1914|1912|1912|1910.5|1020
1631176360000|2021-09-09 08:32:40||1911||1911||1911||1911|0
1631176390000|2021-09-09 08:33:10|||||||||30
1631176410000|2021-09-09 08:33:30|1913|1911.5|1913.5|1911.5|1913.5|1912|1913|1911.5|37
1631176420000|2021-09-09 08:33:40||1912||1912||1912||1912|0
1631176440000|2021-09-09 08:34:00|1913|1911.5|1913|1911.5|1913|1912|1912|1911|452
1631176530000|2021-09-09 08:35:30|1912.5|1911|1912|1910|1912.5|1911|1912|1910|151
1631176550000|2021-09-09 08:35:50|1911.5||1911.5||1911.5||1911.5||0
1631176560000|2021-09-09 08:36:00|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|9
1631176570000|2021-09-09 08:36:10|1912.5|1911|1915|1913|1915|1913|1912.5|1911|1471
1631176580000|2021-09-09 08:36:20|1914||1914||1914||1914||0
1631176590000|2021-09-09 08:36:30|||||||||478
1631176600000|2021-09-09 08:36:40||1913.5||1913.5||1913.5||1913.5|0
1631176630000|2021-09-09 08:37:10|1915|1914|1914|1913|1915.5|1914|1914|1912.5|3491
1631176680000|2021-09-09 08:38:00|1913.5|1912.5|1913.5|1911.5|1913.5|1912.5|1913|1911|374
1631176800000|2021-09-09 08:40:00|1913|1912|1913.5|1911.5|1913.5|1912|1913|1911.5|3
1631176810000|2021-09-09 08:40:10||1912||1912||1912||1912|0
1631176850000|2021-09-09 08:40:50|1914|1912.5|1914|1913|1914|1913|1913.5|1912|457
1631176860000|2021-09-09 08:41:00|1913.5|1912.5|1914.5|1913|1914.5|1913.5|1913.5|1912|1276
1631176920000|2021-09-09 08:42:00|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1914|1913.5|122
1631176930000|2021-09-09 08:42:10|1915|1914|1916.5|1915|1916.5|1915.5|1914.5|1913.5|1271
1631176940000|2021-09-09 08:42:20|||||||||93
1631176960000|2021-09-09 08:42:40|1916|1914.5|1915|1913.5|1916|1915|1915|1913|698
1631176980000|2021-09-09 08:43:00|1914.5|1913|1914.5|1913|1914.5|1913|1913.5|1913|400
1631176990000|2021-09-09 08:43:10|||||||||250
1631177000000|2021-09-09 08:43:20|1914|1912.5|1912.5|1910.5|1914|1912.5|1912.5|1910.5|963
1631177010000|2021-09-09 08:43:30|1911.5|1910|1912.5|1911|1912.5|1911|1911.5|1910|334
1631177030000|2021-09-09 08:43:50|1912|1910.5|1911.5|1910.5|1912|1910.5|1911.5|1910.5|49
1631177040000|2021-09-09 08:44:00|1911|1910|1910.5|1909|1912|1910|1910.5|1908.5|210
1631177060000|2021-09-09 08:44:20|1911|1909.5|1912|1910.5|1912|1911|1911|1909.5|290
1631177090000|2021-09-09 08:44:50||1911||1911||1911||1911|14
1631177110000|2021-09-09 08:45:10|1912.5|1912|1912.5|1911|1912.5|1912|1912.5|1911|403
1631177120000|2021-09-09 08:45:20||1911.5||1911.5||1911.5||1911.5|393
1631177190000|2021-09-09 08:46:30|1912|1911|1912.5|1911.5|1912.5|1911.5|1912|1911|275
1631177200000|2021-09-09 08:46:40|||||||||200
1631177210000|2021-09-09 08:46:50|1912|1911|1911.5|1909.5|1912|1911|1911|1909|534
1631177220000|2021-09-09 08:47:00|1911|1909|1911.5|1909|1911.5|1910.5|1911|1909|65
1631177230000|2021-09-09 08:47:10|||||||||4
1631177240000|2021-09-09 08:47:20||1909.5||1909.5||1909.5||1909.5|0
1631177250000|2021-09-09 08:47:30|1911|1909|1910.5|1908.5|1911|1909.5|1910.5|1908.5|525
1631177260000|2021-09-09 08:47:40|||||||||104
1631177270000|2021-09-09 08:47:50|1911|1909|1914.5|1912.5|1914.5|1913|1911|1909|978
1631177280000|2021-09-09 08:48:00||1913||1913||1913||1913|0
1631177290000|2021-09-09 08:48:10|1914|1912|1914|1913|1914|1913|1913|1912|308
1631177300000|2021-09-09 08:48:20|1913.5|1912|1913.5|1911.5|1913.5|1912|1913|1911.5|35
1631177350000|2021-09-09 08:49:10|1913|1912|1913.5|1912|1913.5|1912|1913|1911.5|100
1631177410000|2021-09-09 08:50:10|1913||1913.5||1913.5||1913||29
1631177430000|2021-09-09 08:50:30|1913||1913||1913||1913||27
1631177440000|2021-09-09 08:50:40|1912.5|1911.5|1913|1911.5|1913|1911.5|1912.5|1911.5|176
1631177500000|2021-09-09 08:51:40|1913.5|1912.5|1915|1913|1915.5|1914|1913.5|1912.5|2199
1631177510000|2021-09-09 08:51:50|1914.5|1912.5|1913.5|1912|1914.5|1913|1913|1911|964
1631177520000|2021-09-09 08:52:00|1913||1913||1913||1913||0
1631177540000|2021-09-09 08:52:20|1913.5|1911|1914|1913|1914|1913|1913.5|1911|1668
1631177550000|2021-09-09 08:52:30|1913.5|1912.5|1913.5|1912.5|1914|1912.5|1913.5|1912.5|88
1631177570000|2021-09-09 08:52:50|1913|1912|1913|1911|1913.5|1912|1912.5|1910.5|235
1631177580000|2021-09-09 08:53:00|1912.5|1910.5|1911.5|1910|1912.5|1910.5|1911.5|1909.5|334
1631177630000|2021-09-09 08:53:50|1911||1911.5||1911.5||1911||0
1631177650000|2021-09-09 08:54:10|1911||1911||1911.5||1910.5||0
1631177660000|2021-09-09 08:54:20|1910.5||1911.5||1911.5||1910.5||0
1631177670000|2021-09-09 08:54:30|1911|1909.5|1908.5|1907.5|1911.5|1909.5|1907.5|1906|19540
1631177680000|2021-09-09 08:54:40|1908|1907|1907|1905.5|1908.5|1907|1906.5|1904.5|924
1631177690000|2021-09-09 08:54:50|1907.5|1906|1907|1905.5|1908.5|1907|1906.5|1905|2474
1631177700000|2021-09-09 08:55:00|1906|1906|1906.5|1905|1907.5|1906|1906|1905|1434
1631177710000|2021-09-09 08:55:10|1905.5|1904.5|1905.5|1904|1905.5|1904.5|1904|1902.5|1475
1631177720000|2021-09-09 08:55:20|1905|1903.5|1905|1903.5|1905|1903.5|1905|1903.5|136
1631177730000|2021-09-09 08:55:30||1904||1904||1904||1904|24
1631177740000|2021-09-09 08:55:40|1904.5|1903.5|1904|1903|1904.5|1903.5|1904|1903|293
1631177760000|2021-09-09 08:56:00|1904.5|1903.5|1904|1902.5|1905.5|1904|1904|1902.5|1306
1631177770000|2021-09-09 08:56:10|1903.5|1902|1903|1901|1903.5|1902|1902|1901|1744
1631177790000|2021-09-09 08:56:30|1902.5|1900.5|1902|1900.5|1902.5|1900.5|1901.5|1900.5|454
1631177800000|2021-09-09 08:56:40|1902.5|1901|1905.5|1903|1906|1903|1902|1901|1363
1631177810000|2021-09-09 08:56:50|1905||1905.5||1905.5||1905||0
1631177840000|2021-09-09 08:57:20|1906||1905.5||1906||1905.5||0
1631177860000|2021-09-09 08:57:40|1905||1905.5||1905.5||1904.5||221
1631177900000|2021-09-09 08:58:20|1906||1905.5||1906||1905.5||69
1631177910000|2021-09-09 08:58:30|1905||1905.5||1905.5||1905||43
1631177980000|2021-09-09 08:59:40|||||||||23
1631177990000|2021-09-09 08:59:50|1905|1903.5|1906.5|1905.5|1906.5|1905.5|1905|1903.5|754
1631178010000|2021-09-09 09:00:10|1906||1906.5||1906.5||1906||108
1631178020000|2021-09-09 09:00:20|1907|1906|1907.5|1906|1907.5|1906|1907|1906|153
1631178030000|2021-09-09 09:00:30|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|0
1631178060000|2021-09-09 09:01:00||1906||1906||1906||1906|214
1631178070000|2021-09-09 09:01:10|||||||||104
1631178080000|2021-09-09 09:01:20|1907|1906.5|1907|1906|1908|1906.5|1907|1906|404
1631178120000|2021-09-09 09:02:00|||||||||100
1631178140000|2021-09-09 09:02:20|||||||||68
1631178150000|2021-09-09 09:02:30||1906.5||1906.5||1906.5||1906.5|6
1631178180000|2021-09-09 09:03:00|1906.5|1906|1907|1905.5|1907|1906|1906|1905.5|582
1631178190000|2021-09-09 09:03:10|1907.5|1906|1908|1907|1908|1907|1907|1906|653
1631178300000|2021-09-09 09:05:00|1907.5||1908||1908||1907.5||67
1631178320000|2021-09-09 09:05:20|||||||||3
1631178370000|2021-09-09 09:06:10|1907.5|1906.5|1907|1905.5|1908|1906.5|1905.5|1903.5|1214
1631178380000|2021-09-09 09:06:20|||||||||27
1631178400000|2021-09-09 09:06:40|1906.5||1907||1907||1906.5||195
1631178410000|2021-09-09 09:06:50|1906.5||1907||1907||1906.5||0
1631178420000|2021-09-09 09:07:00|||||||||300
1631178430000|2021-09-09 09:07:10|1906.5|1905|1905.5|1903.5|1906.5|1905|1904.5|1902.5|1012
1631178440000|2021-09-09 09:07:20|1905||1904.5||1905||1904.5||292
1631178480000|2021-09-09 09:08:00|1904|1903|1903|1901|1904|1903|1902.5|1900.5|928
1631178550000|2021-09-09 09:09:10|||||||||1
1631178560000|2021-09-09 09:09:20|1902.5|1901.5|1902|1900|1902.5|1901.5|1901|1899|778
1631178580000|2021-09-09 09:09:40||1900.5||1900.5||1900.5||1900.5|73
1631178590000|2021-09-09 09:09:50|1902.5|1901.5|1904|1902|1904|1902.5|1902|1901.5|1619
1631178600000|2021-09-09 09:10:00|1903.5|1901.5|1903.5|1902|1903.5|1902|1903|1901.5|120
1631178630000|2021-09-09 09:10:30|||||||||104
1631178660000|2021-09-09 09:11:00|1904|1902.5|1904.5|1903|1904.5|1903|1904|1902.5|524
1631178680000|2021-09-09 09:11:20|1904||1904||1904||1904||6
1631178690000|2021-09-09 09:11:30|1903.5|1902|1903.5|1903|1904|1903|1903.5|1902|1
1631178700000|2021-09-09 09:11:40|||||||||9
1631178730000|2021-09-09 09:12:10|1903|1902|1902|1900.5|1903|1902|1902|1900.5|555
1631178740000|2021-09-09 09:12:20|||||||||132
1631178770000|2021-09-09 09:12:50|1902.5|1901|1903.5|1902|1903.5|1902|1902.5|1901|1326
1631178780000|2021-09-09 09:13:00|||||||||132
1631178810000|2021-09-09 09:13:30|1904|1902.5|1904.5|1903|1904.5|1903|1904|1902.5|228
1631178840000|2021-09-09 09:14:00|1904|1902.5|1902.5|1901|1904|1903|1902|1900.5|692
1631178850000|2021-09-09 09:14:10|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|14
1631178860000|2021-09-09 09:14:20|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1900.5|186
1631178880000|2021-09-09 09:14:40||1901||1901||1901||1900.5|0
1631178900000|2021-09-09 09:15:00|1903|1901.5|1904.5|1903.5|1905|1904|1903|1901.5|1223
1631178910000|2021-09-09 09:15:10|1905|1904|1905|1903.5|1905|1904|1904.5|1903.5|126
1631178920000|2021-09-09 09:15:20|1904.5||1904.5||1904.5||1904.5||0
1631178960000|2021-09-09 09:16:00|||||||||143
1631178990000|2021-09-09 09:16:30|1905|1904.5|1905.5|1904|1905.5|1904.5|1905|1904|341
1631179020000|2021-09-09 09:17:00|1906|1904.5|1907|1905|1907|1905|1906|1904.5|171
1631179090000|2021-09-09 09:18:10|1906|1905.5|1905.5|1904.5|1906|1906|1905.5|1904.5|935
1631179100000|2021-09-09 09:18:20|1905|1904|1905|1903.5|1905|1904|1905|1903.5|326
1631179140000|2021-09-09 09:19:00|1905.5|1904|1907|1905.5|1907|1905.5|1905.5|1904|235
1631179150000|2021-09-09 09:19:10|1907.5|1906|1907.5|1906|1907.5|1906|1907.5|1906|0
1631179160000|2021-09-09 09:19:20|1907||1907.5||1907.5||1907||5
1631179170000|2021-09-09 09:19:30|||||||||197
1631179210000|2021-09-09 09:20:10|1906.5|1905|1906|1905|1906.5|1905.5|1905.5|1904.5|1448
1631179220000|2021-09-09 09:20:20|1907|1905.5|1907|1906|1907.5|1906|1907|1905.5|18
1631179260000|2021-09-09 09:21:00|1906.5|1905.5|1907|1905|1907|1905.5|1905|1903.5|954
1631179280000|2021-09-09 09:21:20|1906.5||1906.5||1906.5||1906.5||0
1631179290000|2021-09-09 09:21:30|1907||1907||1907||1907||0
1631179300000|2021-09-09 09:21:40|1907.5|1905.5|1907.5|1906.5|1909|1908.5|1907.5|1905|8248
1631179320000|2021-09-09 09:22:00|1907|1905.5|1906.5|1905.5|1907.5|1906|1906.5|1905|450
1631179340000|2021-09-09 09:22:20|1906|1905|1907.5|1906|1907.5|1906.5|1906|1905|770
1631179350000|2021-09-09 09:22:30|1908.5|1906.5|1907.5|1907|1908.5|1907|1907.5|1906.5|119
1631179400000|2021-09-09 09:23:20|1908|1907.5|1908.5|1907|1909|1908|1908|1907|1342
1631179410000|2021-09-09 09:23:30|||||||||152
1631179420000|2021-09-09 09:23:40|1908|1906.5|1907.5|1906|1908|1907|1907|1906|917
1631179440000|2021-09-09 09:24:00|||||||||132
1631179490000|2021-09-09 09:24:50||1906.5||1906.5||1906.5||1906.5|0
1631179520000|2021-09-09 09:25:20|1908|1907|1907.5|1907|1908.5|1907.5|1907.5|1906.5|376
1631179530000|2021-09-09 09:25:30||1906.5||1906.5||1906.5||1906.5|51
1631179580000|2021-09-09 09:26:20||1907||1907||1907||1907|0
1631179600000|2021-09-09 09:26:40|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|97
1631179610000|2021-09-09 09:26:50|1909|1907.5|1910|1908.5|1910|1909|1909|1907.5|584
1631179650000|2021-09-09 09:27:30|1910.5|1909|1911|1910|1911|1910|1910|1909|230
1631179680000|2021-09-09 09:28:00|1911.5|1910.5|1912.5|1911|1912.5|1911|1911.5|1910.5|357
1631179690000|2021-09-09 09:28:10|||||||||199
1631179700000|2021-09-09 09:28:20|1912|1910.5|1910.5|1910|1912|1910.5|1910.5|1909.5|805
1631179740000|2021-09-09 09:29:00||1909.5||1909.5||1909.5||1909.5|0
1631179760000|2021-09-09 09:29:20||1910||1910||1910||1910|0
1631179770000|2021-09-09 09:29:30|1910|1909.5|1912|1910|1912|1910|1910|1909.5|541
1631179780000|2021-09-09 09:29:40|1912.5|1910.5|1913|1911|1913|1911|1912.5|1910.5|254
1631179800000|2021-09-09 09:30:00|1912.5||1912.5||1912.5||1912||214
1631179820000|2021-09-09 09:30:20|1912||1912.5||1912.5||1912||29
1631179860000|2021-09-09 09:31:00|||||||||131
1631179900000|2021-09-09 09:31:40||1911.5||1911||1911.5||1911|0
1631179960000|2021-09-09 09:32:40|||||||||193
1631179970000|2021-09-09 09:32:50|1913|1911.5|1913.5|1913|1913.5|1913|1913|1911.5|456
1631179980000|2021-09-09 09:33:00|1914.5|1913.5|1914.5|1913.5|1915|1913.5|1914.5|1913|205
1631179990000|2021-09-09 09:33:10|1915|1914|1914.5|1913|1915|1914|1914|1913|851
1631180000000|2021-09-09 09:33:20|1915|1913.5|1916|1914.5|1916|1914.5|1915|1913.5|1034
1631180010000|2021-09-09 09:33:30|1915|1914|1914.5|1913.5|1915|1914.5|1914|1912.5|1162
1631180020000|2021-09-09 09:33:40|1915||1914.5||1915||1914.5||0
1631180030000|2021-09-09 09:33:50|1914|1914|1914|1913|1915|1914|1914|1912.5|1523
1631180040000|2021-09-09 09:34:00|1913.5|1913.5|1915|1913.5|1915.5|1913.5|1913.5|1913|221
1631180050000|2021-09-09 09:34:10||1913||1913.5||1913.5||1913|125
1631180070000|2021-09-09 09:34:30|1915.5||1915.5||1915.5||1915.5||2
1631180080000|2021-09-09 09:34:40|1915||1915||1915||1915||0
1631180090000|2021-09-09 09:34:50|1915.5||1915.5||1915.5||1915.5||0
1631180100000|2021-09-09 09:35:00|1915||1915.5||1915.5||1915||0
1631180140000|2021-09-09 09:35:40|1915||1915.5||1915.5||1915||0
1631180180000|2021-09-09 09:36:20|||||||||1
1631180200000|2021-09-09 09:36:40|1914.5|1914|1914|1913|1914.5|1914|1914|1913|221
1631180210000|2021-09-09 09:36:50|||||||||195
1631180220000|2021-09-09 09:37:00|1913.5|1912.5|1914|1912.5|1914|1912.5|1913.5|1912.5|304
1631180270000|2021-09-09 09:37:50||1913||1913||1913||1913|0
1631180290000|2021-09-09 09:38:10|||||||||1019
1631180390000|2021-09-09 09:39:50|1913.5||1913.5||1913.5||1913.5||28
1631180410000|2021-09-09 09:40:10|1914|1913.5|1915|1913.5|1915.5|1914|1914|1913|705
1631180430000|2021-09-09 09:40:30|1915.5|1914|1916.5|1915|1917|1915|1915.5|1914|133
1631180440000|2021-09-09 09:40:40|1917|1915.5|1917|1916|1917|1916|1917|1915.5|134
1631180480000|2021-09-09 09:41:20|1916|1915.5|1916|1915|1916|1915.5|1916|1915|150
1631180490000|2021-09-09 09:41:30|1915.5|1914|1915|1913|1915.5|1914.5|1915|1913|142
1631180500000|2021-09-09 09:41:40|1914.5|1913.5|1918.5|1916.5|1918.5|1917|1914.5|1913.5|2953
1631180510000|2021-09-09 09:41:50|1918|1916|1917.5|1916|1918.5|1916.5|1917|1916|60
1631180520000|2021-09-09 09:42:00|1918||1918||1918||1918||0
1631180530000|2021-09-09 09:42:10|1918.5|1916.5|1918.5|1917|1919|1917|1918.5|1916.5|0
1631180580000|2021-09-09 09:43:00|1918|1916.5|1918|1917|1918|1917|1917.5|1916.5|384
1631180600000|2021-09-09 09:43:20|1917.5|1916.5|1917.5|1917|1917.5|1917|1917.5|1916.5|302
1631180630000|2021-09-09 09:43:50|1918|1916.5|1917.5|1917|1918|1917|1917.5|1916.5|439
1631180640000|2021-09-09 09:44:00|1918|1916|1916.5|1915|1918|1916.5|1916.5|1915|759
1631180650000|2021-09-09 09:44:10|1917||1917||1917||1917||0
1631180660000|2021-09-09 09:44:20|1917.5|1915.5|1917|1915.5|1917.5|1916|1917|1915.5|0
1631180670000|2021-09-09 09:44:30||1915||1915||1915||1915|0
1631180690000|2021-09-09 09:44:50||1915.5||1915||1915.5||1915|0
1631180700000|2021-09-09 09:45:00|||||||||19
1631180740000|2021-09-09 09:45:40||1915.5||1915||1915.5||1915|0
1631180760000|2021-09-09 09:46:00|||||||||198
1631180770000|2021-09-09 09:46:10||1915.5||1915.5||1915.5||1915.5|0
1631180830000|2021-09-09 09:47:10|||||||||20
1631180920000|2021-09-09 09:48:40||1916||1915.5||1916||1915.5|0
1631180930000|2021-09-09 09:48:50||1916||1916||1916||1916|0
1631180950000|2021-09-09 09:49:10|1916.5|1916.5|1917.5|1917|1918|1917|1916.5|1916|612
1631180960000|2021-09-09 09:49:20|1918|1917.5|1918.5|1918|1919|1918|1918|1917.5|264
1631180980000|2021-09-09 09:49:40|||||||||4
1631180990000|2021-09-09 09:49:50|1918|1917.5|1918|1916.5|1918|1917.5|1917.5|1916|584
1631181000000|2021-09-09 09:50:00|1918.5|1917|1918.5|1917|1918.5|1917|1918.5|1917|0
1631181010000|2021-09-09 09:50:10|1918||1918||1918||1918||0
1631181030000|2021-09-09 09:50:30|1917.5|1916.5|1916.5|1915.5|1917.5|1916.5|1916.5|1915.5|238
1631181060000|2021-09-09 09:51:00|1917|1916|1917|1916|1917.5|1916|1917|1916|393
1631181130000|2021-09-09 09:52:10|||||||||122
1631181150000|2021-09-09 09:52:30|||||||||486
1631181160000|2021-09-09 09:52:40|||||||||77
1631181220000|2021-09-09 09:53:40|||||||||433
1631181240000|2021-09-09 09:54:00|1916|1915.5|1918|1917|1918|1917|1916|1915.5|2021
1631181250000|2021-09-09 09:54:10|1917.5|1916.5|1917.5|1915.5|1917.5|1916.5|1917|1915.5|871
1631181280000|2021-09-09 09:54:40|1918|1916|1917.5|1916.5|1918|1916.5|1917.5|1916|0
1631181320000|2021-09-09 09:55:20|||||||||5
1631181340000|2021-09-09 09:55:40|1917|1916|1917|1915.5|1917|1916|1917|1915.5|19
1631181370000|2021-09-09 09:56:10|1916.5|1915|1916|1915|1916.5|1915|1916|1915|230
1631181390000|2021-09-09 09:56:30|1915.5|1914.5|1915|1913.5|1915.5|1915|1915|1913.5|1775
1631181430000|2021-09-09 09:57:10|1914.5|1913|1914|1913|1914.5|1913.5|1913.5|1912.5|713
1631181440000|2021-09-09 09:57:20||1912.5||1913||1913||1912.5|0
1631181460000|2021-09-09 09:57:40|1914.5|1914|1916|1915|1916|1915|1914.5|1914|11217
1631181470000|2021-09-09 09:57:50|1915.5|1914.5|1916|1914.5|1916|1914.5|1915.5|1914.5|53
1631181510000|2021-09-09 09:58:30|1915.5|1914|1913.5|1913|1915.5|1914|1913.5|1912.5|378
1631181520000|2021-09-09 09:58:40|1914|1912.5|1915|1913|1915|1913|1914|1912|81
1631181620000|2021-09-09 10:00:20|1914.5|1913.5|1915.5|1914|1916|1914|1914.5|1913.5|309
1631181630000|2021-09-09 10:00:30|1916||1915.5||1916||1915.5||0
1631181660000|2021-09-09 10:01:00|1916|1914.5|1916|1915|1916|1915|1916|1914.5|0
1631181680000|2021-09-09 10:01:20|1916.5|1915.5|1917|1915.5|1917|1915.5|1916.5|1915|195
1631181690000|2021-09-09 10:01:30|1916.5|1915|1916|1915|1916.5|1915|1916|1915|142
1631181700000|2021-09-09 10:01:40|1916.5||1916.5||1917||1916.5||0
1631181720000|2021-09-09 10:02:00|1916||1916.5||1916.5||1916||0
1631181730000|2021-09-09 10:02:10||1915.5||1915.5||1915.5||1915.5|0
1631181750000|2021-09-09 10:02:30|||||||||61
1631181810000|2021-09-09 10:03:30|||||||||44
1631181870000|2021-09-09 10:04:30|1916|1915|1915.5|1914.5|1916|1915|1915.5|1914.5|399
1631181880000|2021-09-09 10:04:40|||||||||56
1631181900000|2021-09-09 10:05:00|1915|1914|1915.5|1914|1915.5|1914|1914.5|1913|341
1631181910000|2021-09-09 10:05:10||1913.5||1913.5||1913.5||1913.5|0
1631181920000|2021-09-09 10:05:20|1915|1914|1915|1913.5|1915|1914|1914|1913.5|1348
1631181930000|2021-09-09 10:05:30|1914.5||1914.5||1914.5||1914.5||0
1631181960000|2021-09-09 10:06:00|1914|1913|1914.5|1913.5|1914.5|1913.5|1914|1913|247
1631181970000|2021-09-09 10:06:10|1914|1913|1913.5|1912.5|1914|1913|1913.5|1912.5|67
1631181980000|2021-09-09 10:06:20|||||||||140
1631182000000|2021-09-09 10:06:40|1913||1913.5||1913.5||1913||165
1631182070000|2021-09-09 10:07:50|||||||||190
1631182090000|2021-09-09 10:08:10|1913|1912|1912|1911|1913|1912|1912|1911|665
1631182100000|2021-09-09 10:08:20|1911.5|1911.5|1913|1911.5|1913|1911.5|1911.5|1911|1611
1631182110000|2021-09-09 10:08:30|1912.5|1912|1913|1911.5|1913|1912|1912|1911.5|883
1631182230000|2021-09-09 10:10:30|1912.5|1911|1913|1911|1913|1911.5|1912|1910.5|268
1631182240000|2021-09-09 10:10:40|1912.5|1910.5|1913|1911.5|1913|1911.5|1912.5|1910.5|0
1631182320000|2021-09-09 10:12:00|1912.5|1911|1912.5|1911.5|1912.5|1911.5|1912.5|1911|1057
1631182330000|2021-09-09 10:12:10|||||||||50
1631182340000|2021-09-09 10:12:20|1912|1911|1912.5|1911|1912.5|1911.5|1912|1911|1019
1631182350000|2021-09-09 10:12:30|1912||1912||1912.5||1912||0
1631182360000|2021-09-09 10:12:40|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|378
1631182370000|2021-09-09 10:12:50|1912||1912||1912||1911.5||4
1631182380000|2021-09-09 10:13:00|1911.5||1911||1912||1911||0
1631182400000|2021-09-09 10:13:20|1912|1911|1912|1911|1912|1911|1911|1910.5|1360
1631182440000|2021-09-09 10:14:00|||||||||155
1631182450000|2021-09-09 10:14:10|||||||||136
1631182510000|2021-09-09 10:15:10|1911.5|1911.5|1911|1910.5|1911.5|1911.5|1911|1910.5|733
1631182520000|2021-09-09 10:15:20|1910.5|1910|1911|1910|1911|1910|1910.5|1910|548
1631182530000|2021-09-09 10:15:30|1910.5|1909.5|1910|1908.5|1910.5|1909.5|1910|1908.5|331
1631182550000|2021-09-09 10:15:50|1909.5|1908|1909.5|1908|1910|1908.5|1909.5|1908|0
1631182560000|2021-09-09 10:16:00|1910|1908.5|1912|1911.5|1912.5|1911.5|1910|1908.5|2185
1631182580000|2021-09-09 10:16:20|1911.5|1911|1911.5|1910.5|1911.5|1911|1911.5|1910.5|632
1631182610000|2021-09-09 10:16:50||1911||1911||1911||1911|263
1631182620000|2021-09-09 10:17:00|1912|1911.5|1912|1911.5|1912|1911.5|1912|1911.5|30
1631182670000|2021-09-09 10:17:50|1912.5|1911|1913.5|1912.5|1914|1912.5|1912.5|1911|303
1631182730000|2021-09-09 10:18:50|1913|1912|1912.5|1911|1913.5|1912|1912|1911|481
1631182740000|2021-09-09 10:19:00|1912|1910.5|1912|1910.5|1912|1910.5|1911|1910|192
1631182750000|2021-09-09 10:19:10|1911.5|1911|1911|1910.5|1911.5|1911|1911|1910.5|380
1631182790000|2021-09-09 10:19:50|1911.5||1911.5||1912||1911.5||76
1631182820000|2021-09-09 10:20:20|1912|1911|1912.5|1911.5|1912.5|1911.5|1912|1911|32
1631182880000|2021-09-09 10:21:20|1912|1910.5|1912|1910|1912.5|1911|1910.5|1910|1434
1631182910000|2021-09-09 10:21:50|1911.5|1909.5|1911.5|1910|1912|1910|1910.5|1909|319
1631182920000|2021-09-09 10:22:00|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|184
1631182950000|2021-09-09 10:22:30|1911.5||1911.5||1911.5||1911.5||0
1631182970000|2021-09-09 10:22:50|||||||||264
1631182980000|2021-09-09 10:23:00|1911||1911||1911.5||1911||78
1631182990000|2021-09-09 10:23:10||1910||1910||1910||1910|69
1631183000000|2021-09-09 10:23:20|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|358
1631183010000|2021-09-09 10:23:30|1910|1909|1910|1909|1910|1909|1910|1908|791
1631183030000|2021-09-09 10:23:50|||||||||235
1631183100000|2021-09-09 10:25:00|1910.5|1909.5|1911.5|1910.5|1911.5|1910.5|1910|1909|2932
1631183120000|2021-09-09 10:25:20|||||||||260
1631183190000|2021-09-09 10:26:30|1911|1910|1911.5|1909.5|1911.5|1910|1911|1909.5|79
1631183200000|2021-09-09 10:26:40||1910.5||1910.5||1910.5||1910.5|0
1631183220000|2021-09-09 10:27:00|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1909.5|595
1631183230000|2021-09-09 10:27:10|||||||||50
1631183390000|2021-09-09 10:29:50|1911||1911||1911.5||1911||610
1631183420000|2021-09-09 10:30:20|1911.5|1911.5|1913|1911.5|1913|1911.5|1911.5|1911.5|970
1631183440000|2021-09-09 10:30:40|1912.5|1912|1912.5|1912|1912.5|1912|1912.5|1912|0
1631183470000|2021-09-09 10:31:10|1913||1913||1913||1913||5
1631183500000|2021-09-09 10:31:40|||||||||209
1631183520000|2021-09-09 10:32:00|1912.5|1911|1912.5|1911|1912.5|1911|1911.5|1911|1230
1631183530000|2021-09-09 10:32:10|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911|27
1631183540000|2021-09-09 10:32:20|1913|1911|1913|1911|1913|1911|1913|1911|0
1631183550000|2021-09-09 10:32:30|1912.5||1912.5||1912.5||1912.5||0
1631183600000|2021-09-09 10:33:20|1912||1912||1912||1912||0
1631183640000|2021-09-09 10:34:00|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|256
1631183650000|2021-09-09 10:34:10|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|0
1631183660000|2021-09-09 10:34:20||1912||1912||1912||1911.5|0
1631183760000|2021-09-09 10:36:00|1912.5||1913||1913||1912.5||78
1631183780000|2021-09-09 10:36:20|1912.5|1911.5|1913|1911.5|1913|1911.5|1912.5|1911.5|74
1631183790000|2021-09-09 10:36:30|1912.5||1912.5||1912.5||1912.5||0
1631183800000|2021-09-09 10:36:40|1912|1911|1911|1910|1912|1911|1910.5|1909.5|930
1631183830000|2021-09-09 10:37:10|1910.5|1909.5|1911|1910|1911|1910|1910.5|1909.5|210
1631183890000|2021-09-09 10:38:10|||||||||50
1631183930000|2021-09-09 10:38:50|1910.5|1909.5|1910.5|1910|1911|1910|1910|1909|1956
1631183950000|2021-09-09 10:39:10|1911|1910.5|1911|1910|1911|1910.5|1910.5|1910|98
1631184030000|2021-09-09 10:40:30|1911.5|1910.5|1911|1910.5|1911.5|1911|1911|1910|707
1631184040000|2021-09-09 10:40:40|1911.5|1911|1911.5|1910.5|1911.5|1911|1911|1910.5|204
1631184060000|2021-09-09 10:41:00|1910.5|1910|1911.5|1910.5|1911.5|1910.5|1910.5|1910|1000
1631184120000|2021-09-09 10:42:00|1912|1911|1912.5|1912|1913|1912|1911.5|1911|230
1631184130000|2021-09-09 10:42:10|1913|1911.5|1912|1910.5|1913|1912|1911.5|1910.5|424
1631184200000|2021-09-09 10:43:20|||||||||13
1631184220000|2021-09-09 10:43:40|1911.5|1910|1911|1909.5|1911.5|1910|1910|1909|717
1631184240000|2021-09-09 10:44:00|1910.5||1910.5||1911||1910.5||0
1631184270000|2021-09-09 10:44:30|1911|1909|1911|1910|1911|1910.5|1909.5|1909|2097
1631184280000|2021-09-09 10:44:40|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1910|768
1631184390000|2021-09-09 10:46:30|||||||||222
1631184410000|2021-09-09 10:46:50|||||||||41
1631184420000|2021-09-09 10:47:00|||||||||29
1631184450000|2021-09-09 10:47:30||1910.5||1910.5||1910.5||1910.5|0
1631184520000|2021-09-09 10:48:40|1912|1911|1912.5|1911.5|1912.5|1911.5|1912|1910.5|1060
1631184530000|2021-09-09 10:48:50||1912||1911.5||1912||1911.5|390
1631184540000|2021-09-09 10:49:00|1913|1912|1913.5|1912.5|1913.5|1912.5|1913|1912|3
1631184550000|2021-09-09 10:49:10|||||||||275
1631184560000|2021-09-09 10:49:20|1914||1914||1914||1914||0
1631184590000|2021-09-09 10:49:50|1913.5||1913.5||1913.5||1913.5||0
1631184740000|2021-09-09 10:52:20|||||||||30
1631184770000|2021-09-09 10:52:50|||||||||210
1631184780000|2021-09-09 10:53:00|||||||||187
1631184850000|2021-09-09 10:54:10|1913|1912|1915|1914|1915|1914|1912.5|1911.5|2794
1631184900000|2021-09-09 10:55:00|||||||||30
1631184950000|2021-09-09 10:55:50||1914.5||1914.5||1914.5||1914.5|0
1631184960000|2021-09-09 10:56:00|||||||||19
1631184970000|2021-09-09 10:56:10|1915.5|1915|1916|1915|1916|1915|1915.5|1915|755
1631184980000|2021-09-09 10:56:20|1916.5|1915.5|1916|1915.5|1916.5|1915.5|1916|1915.5|323
1631185030000|2021-09-09 10:57:10|||||||||57
1631185040000|2021-09-09 10:57:20|||||||||32
1631185080000|2021-09-09 10:58:00|1915.5|1915|1915|1914.5|1915.5|1915|1915|1914.5|1398
1631185120000|2021-09-09 10:58:40|1914.5|1914|1915.5|1914.5|1915.5|1915|1914.5|1914|995
1631185140000|2021-09-09 10:59:00|1916|1915|1916|1915|1916|1915|1916|1915|560
1631185210000|2021-09-09 11:00:10|1916.5|1915.5|1917|1916|1917|1916|1916.5|1915.5|641
1631185240000|2021-09-09 11:00:40|1916.5|1915|1915.5|1914.5|1916.5|1915.5|1915.5|1914.5|286
1631185250000|2021-09-09 11:00:50|||||||||132
1631185260000|2021-09-09 11:01:00|||||||||524
1631185270000|2021-09-09 11:01:10|||||||||1039
1631185320000|2021-09-09 11:02:00|||||||||21
1631185340000|2021-09-09 11:02:20|||||||||60
1631185360000|2021-09-09 11:02:40|1915|1914|1914.5|1913|1915|1914|1913.5|1912|392
1631185370000|2021-09-09 11:02:50|||||||||93
1631185390000|2021-09-09 11:03:10|1914|1912.5|1913.5|1912.5|1914|1912.5|1913.5|1912.5|106
1631185420000|2021-09-09 11:03:40|1913|1912|1913|1912|1913|1912|1912.5|1911|309
1631185520000|2021-09-09 11:05:20|1913.5|1912.5|1914.5|1913.5|1915|1913.5|1913|1912.5|1404
1631185540000|2021-09-09 11:05:40|1914|1913|1913|1912|1914.5|1913|1913|1912|369
1631185600000|2021-09-09 11:06:40|1913.5|1912.5|1914.5|1913.5|1915|1913.5|1913.5|1912|372
1631185610000|2021-09-09 11:06:50|1915||1914.5||1915||1914.5||0
1631185630000|2021-09-09 11:07:10|1914||1914.5||1914.5||1914||4
1631185650000|2021-09-09 11:07:30|1914|1913|1913.5|1912|1914|1913|1913.5|1912|184
1631185670000|2021-09-09 11:07:50|||||||||6678
1631185680000|2021-09-09 11:08:00|||||||||479
1631185790000|2021-09-09 11:09:50|||||||||48
1631185800000|2021-09-09 11:10:00|||||||||31
1631185830000|2021-09-09 11:10:30|||||||||40
1631185850000|2021-09-09 11:10:50||1912.5||1912||1912.5||1912|0
1631185860000|2021-09-09 11:11:00|1914|1912.5|1914.5|1913|1915|1913.5|1914|1912.5|989
1631185870000|2021-09-09 11:11:10|1915|1913.5|1914.5|1913|1915.5|1914|1914.5|1913|137
1631185910000|2021-09-09 11:11:50|||||||||166
1631185970000|2021-09-09 11:12:50|1915|1913.5|1915|1913.5|1915.5|1913.5|1914.5|1913.5|99
1631185980000|2021-09-09 11:13:00|1914||1915||1915||1914||225
1631186000000|2021-09-09 11:13:20|1914.5||1914.5||1914.5||1914.5||0
1631186030000|2021-09-09 11:13:50|||||||||204
1631186040000|2021-09-09 11:14:00|1915|1914|1915|1914|1915|1914|1915|1914|147
1631186060000|2021-09-09 11:14:20|1914|1913.5|1914.5|1913.5|1915|1913.5|1914|1913.5|146
1631186070000|2021-09-09 11:14:30|||||||||201
1631186150000|2021-09-09 11:15:50|||||||||32
1631186160000|2021-09-09 11:16:00|1915|1914|1915.5|1914|1915.5|1914|1915|1914|1042
1631186170000|2021-09-09 11:16:10|1915||1915||1915||1915||32
1631186230000|2021-09-09 11:17:10|||||||||32
1631186240000|2021-09-09 11:17:20||1914.5||1914.5||1914.5||1914.5|0
1631186250000|2021-09-09 11:17:30|1915.5|1915|1915.5|1914.5|1915.5|1915|1915.5|1914.5|105
1631186280000|2021-09-09 11:18:00|1916.5|1915|1915.5|1914.5|1917|1915|1915.5|1914.5|8804
1631186330000|2021-09-09 11:18:50|||||||||229
1631186390000|2021-09-09 11:19:50|1916|1915|1917|1916|1917|1916|1916|1915|423
1631186400000|2021-09-09 11:20:00|||||||||17906
1631186510000|2021-09-09 11:21:50||1916.5||1916||1916.5||1916|241
1631186530000|2021-09-09 11:22:10|1916.5|1916.5|1917|1916|1917|1916.5|1916.5|1916|986
1631186540000|2021-09-09 11:22:20|1916.5|1915.5|1916.5|1915.5|1917|1915.5|1916.5|1915.5|335
1631186580000|2021-09-09 11:23:00|||||||||33
1631186610000|2021-09-09 11:23:30|||||||||6
1631186620000|2021-09-09 11:23:40||1916||1916||1916||1916|0
1631186630000|2021-09-09 11:23:50|||||||||26
1631186650000|2021-09-09 11:24:10|1917|1916.5|1917|1916|1917|1916.5|1916.5|1916|572
1631186690000|2021-09-09 11:24:50|||||||||259
1631186710000|2021-09-09 11:25:10|||||||||207
1631186730000|2021-09-09 11:25:30|||||||||101
1631186780000|2021-09-09 11:26:20|1916.5|1915.5|1916|1915.5|1916.5|1915.5|1916|1915.5|654
1631186800000|2021-09-09 11:26:40|1916.5|1916|1917.5|1916.5|1918|1916.5|1916|1915.5|1000
1631186970000|2021-09-09 11:29:30|||||||||400
1631186990000|2021-09-09 11:29:50|1918|1917|1919.5|1918.5|1919.5|1919|1918|1916.5|1056
1631187000000|2021-09-09 11:30:00|1920||1920||1920||1920||0
1631187060000|2021-09-09 11:31:00||1919||1918.5||1919||1918.5|102
1631187090000|2021-09-09 11:31:30|||||||||198
1631187100000|2021-09-09 11:31:40|1919.5|1919|1920|1919|1920|1919|1919|1919|747
1631187150000|2021-09-09 11:32:30|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|141
1631187160000|2021-09-09 11:32:40|1919||1919||1919||1919||338
1631187180000|2021-09-09 11:33:00|||||||||141
1631187190000|2021-09-09 11:33:10||1918||1918||1918.5||1918|708
1631187210000|2021-09-09 11:33:30||1918.5||1918.5||1918.5||1918.5|224
1631187220000|2021-09-09 11:33:40|||||||||9
1631187240000|2021-09-09 11:34:00|||||||||187
1631187250000|2021-09-09 11:34:10||1918||1918||1918||1918|199
1631187300000|2021-09-09 11:35:00|||||||||35
1631187350000|2021-09-09 11:35:50|1918.5|1917.5|1918|1917.5|1918.5|1918|1918|1917.5|772
1631187360000|2021-09-09 11:36:00|1918.5|1918|1919|1918|1919|1918|1918.5|1917.5|331
1631187430000|2021-09-09 11:37:10|1918.5|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|189
1631187450000|2021-09-09 11:37:30|1918.5|1917|1918|1916.5|1918.5|1917|1917.5|1916.5|673
1631187460000|2021-09-09 11:37:40||1917||1916.5||1917||1916.5|0
1631187520000|2021-09-09 11:38:40|1917.5||1917.5||1917.5||1917.5||171
1631187530000|2021-09-09 11:38:50|1917|1917|1917.5|1916.5|1918|1917|1917|1916.5|264
1631187540000|2021-09-09 11:39:00|||||||||195
1631187550000|2021-09-09 11:39:10|1917|1915.5|1917.5|1916.5|1917.5|1916.5|1916|1915.5|601
1631187600000|2021-09-09 11:40:00|1917||1917||1917||1917||0
1631187610000|2021-09-09 11:40:10|1917.5|1917|1918|1917.5|1918|1917.5|1917.5|1917|1556
1631187620000|2021-09-09 11:40:20|||||||||250
1631187660000|2021-09-09 11:41:00|||||||||3
1631187700000|2021-09-09 11:41:40|1917.5|1916.5|1918|1917|1918|1917|1917.5|1916.5|435
1631187720000|2021-09-09 11:42:00|||||||||355
1631187750000|2021-09-09 11:42:30|||||||||161
1631187770000|2021-09-09 11:42:50|||||||||174
1631187800000|2021-09-09 11:43:20|||||||||52
1631187820000|2021-09-09 11:43:40|1917.5||1917.5||1917.5||1917.5||5
1631187830000|2021-09-09 11:43:50|1917|1916.5|1917|1916|1917|1916.5|1916.5|1915.5|82
1631187870000|2021-09-09 11:44:30|1916.5|1915.5|1917|1915.5|1917|1916.5|1916.5|1915.5|858
1631187880000|2021-09-09 11:44:40||1916||1916||1916||1916|131
1631187930000|2021-09-09 11:45:30|||||||||37
1631187940000|2021-09-09 11:45:40|1916.5|1915.5|1917|1915.5|1917|1915.5|1916.5|1915.5|451
1631187970000|2021-09-09 11:46:10|1916.5|1915|1916.5|1915|1916.5|1915|1916|1915|287
1631187990000|2021-09-09 11:46:30||1915.5||1915.5||1915.5||1915|131
1631188020000|2021-09-09 11:47:00|1917|1916|1917|1916.5|1917.5|1916.5|1916.5|1915.5|1133
1631188030000|2021-09-09 11:47:10|1917.5||1917.5||1917.5||1917.5||174
1631188040000|2021-09-09 11:47:20|1918|1917|1918.5|1916.5|1918.5|1917.5|1917.5|1916.5|1620
1631188050000|2021-09-09 11:47:30|1918||1918||1918.5||1918||0
1631188060000|2021-09-09 11:47:40|1918.5||1918.5||1918.5||1918.5||0
1631188070000|2021-09-09 11:47:50|1918|1917|1918|1917|1918|1917|1918|1916.5|465
1631188080000|2021-09-09 11:48:00|||||||||423
1631188090000|2021-09-09 11:48:10|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|127
1631188120000|2021-09-09 11:48:40|1917||1917||1917.5||1917||134
1631188130000|2021-09-09 11:48:50|1917.5||1917.5||1917.5||1917.5||120
1631188150000|2021-09-09 11:49:10|||||||||130
1631188180000|2021-09-09 11:49:40|||||||||37
1631188190000|2021-09-09 11:49:50|1918.5|1917|1919.5|1918|1919.5|1918|1918.5|1917|1680
1631188200000|2021-09-09 11:50:00|1919|1917.5|1919|1917.5|1919|1917.5|1919|1917.5|0
1631188210000|2021-09-09 11:50:10|1919.5|1918|1919.5|1918.5|1919.5|1918.5|1919.5|1918|0
1631188230000|2021-09-09 11:50:30|1919|1918|1920|1918.5|1920.5|1918.5|1918.5|1917.5|263
1631188240000|2021-09-09 11:50:40|1919.5||1920||1920||1919.5||0
1631188270000|2021-09-09 11:51:10|1919.5||1919.5||1920||1919||107
1631188310000|2021-09-09 11:51:50|1919|1918|1919|1918.5|1919.5|1918.5|1919|1918|91
1631188320000|2021-09-09 11:52:00|1918.5|1918|1918.5|1918|1918.5|1918|1918.5|1918|130
1631188330000|2021-09-09 11:52:10|1918|1917.5|1917.5|1916.5|1918.5|1917.5|1917|1916|631
1631188340000|2021-09-09 11:52:20|1917||1917||1917||1917||0
1631188350000|2021-09-09 11:52:30||1916||1916||1916||1916|75
1631188380000|2021-09-09 11:53:00|1916.5|1915.5|1916.5|1915|1916.5|1915.5|1915.5|1914|1111
1631188390000|2021-09-09 11:53:10|1916||1916||1916||1916||0
1631188420000|2021-09-09 11:53:40|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|193
1631188500000|2021-09-09 11:55:00|||||||||76
1631188540000|2021-09-09 11:55:40|1916.5|1915.5|1918|1916.5|1918|1917|1916|1915.5|1955
1631188560000|2021-09-09 11:56:00|1917.5|1916|1916|1915.5|1917.5|1916.5|1916|1915|736
1631188570000|2021-09-09 11:56:10||1915||1915||1915||1915|20
1631188650000|2021-09-09 11:57:30|1915.5|1914.5|1915|1914.5|1915.5|1914.5|1915|1914.5|476
1631188680000|2021-09-09 11:58:00|1915.5|1915|1915|1914.5|1915.5|1915|1915|1914.5|245
1631188690000|2021-09-09 11:58:10|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|338
1631188710000|2021-09-09 11:58:30|1915||1914.5||1915||1914.5||0
1631188740000|2021-09-09 11:59:00|||||||||39
1631188780000|2021-09-09 11:59:40|1914|1912.5|1913|1912|1914|1912.5|1913|1912|398
1631188790000|2021-09-09 11:59:50||1911.5||1912.5||1912.5||1911.5|0
1631188800000|2021-09-09 12:00:00||1912||1911.5||1912||1911.5|102
1631188810000|2021-09-09 12:00:10|1912.5||1912.5||1912.5||1912.5||0
1631188820000|2021-09-09 12:00:20|1913|1912|1913|1912|1913|1912|1912.5|1912|603
1631188830000|2021-09-09 12:00:30|1913.5|1912.5|1914.5|1913|1915|1913|1913.5|1912.5|2824
1631188890000|2021-09-09 12:01:30|||||||||517
1631188900000|2021-09-09 12:01:40||1913.5||1913.5||1914||1913.5|68
1631188920000|2021-09-09 12:02:00|1914|1914|1914|1913.5|1914|1914|1914|1913.5|153
1631188940000|2021-09-09 12:02:20|||||||||45
1631188950000|2021-09-09 12:02:30|1913.5|1913|1913.5|1912.5|1913.5|1913|1913.5|1912.5|336
1631188980000|2021-09-09 12:03:00|||||||||374
1631189000000|2021-09-09 12:03:20|1913||1913||1913||1913||72
1631189010000|2021-09-09 12:03:30|1913.5|1913|1913|1912.5|1913.5|1913|1913|1912.5|345
1631189030000|2021-09-09 12:03:50|1912.5|1912|1913|1912.5|1913|1912.5|1912.5|1911.5|219
1631189060000|2021-09-09 12:04:20|1913.5|1913|1914.5|1913.5|1914.5|1913.5|1913.5|1913|786
1631189070000|2021-09-09 12:04:30|||||||||131
1631189080000|2021-09-09 12:04:40|1915|1914|1916|1914.5|1916|1915|1915|1914|169
1631189090000|2021-09-09 12:04:50|1915.5||1915.5||1915.5||1915.5||0
1631189100000|2021-09-09 12:05:00|1916|1915|1916|1914.5|1916|1915|1916|1914.5|0
1631189120000|2021-09-09 12:05:20||1915||1915||1915||1915|0
1631189130000|2021-09-09 12:05:30|1915.5|1914.5|1915|1913.5|1915.5|1914.5|1914.5|1912.5|976
1631189190000|2021-09-09 12:06:30|1914.5|1914|1915|1914.5|1915|1914.5|1914.5|1913.5|309
1631189220000|2021-09-09 12:07:00|||||||||249
1631189240000|2021-09-09 12:07:20|||||||||7
1631189260000|2021-09-09 12:07:40||1914||1914||1914||1914|541
1631189270000|2021-09-09 12:07:50|1914.5|1913.5|1914.5|1913|1914.5|1913.5|1914|1913|489
1631189300000|2021-09-09 12:08:20|||||||||41
1631189340000|2021-09-09 12:09:00|1914|1912.5|1913.5|1912|1914|1912.5|1913|1911.5|757
1631189510000|2021-09-09 12:11:50|1913||1913||1913||1913||502
1631189540000|2021-09-09 12:12:20|1912.5|1912.5|1914|1912.5|1914|1913|1912.5|1912.5|1656
1631189550000|2021-09-09 12:12:30|1913.5||1913.5||1913.5||1913.5||0
1631189580000|2021-09-09 12:13:00|1913|1912|1912.5|1911.5|1913|1912|1912.5|1911.5|351
1631189620000|2021-09-09 12:13:40|1912|1910.5|1911.5|1910.5|1912|1910.5|1911.5|1910|232
1631189640000|2021-09-09 12:14:00|||||||||24
1631189660000|2021-09-09 12:14:20|1912|1911|1912.5|1911.5|1912.5|1911.5|1912|1910.5|367
1631189670000|2021-09-09 12:14:30|1912|1912|1912.5|1911.5|1912.5|1912|1912|1911.5|52
1631189700000|2021-09-09 12:15:00|1913|1912|1913.5|1912.5|1913.5|1912.5|1913|1911.5|2022
1631189710000|2021-09-09 12:15:10|||||||||27
1631189720000|2021-09-09 12:15:20|||||||||31
1631189780000|2021-09-09 12:16:20|1914|1913|1914|1913|1914|1913.5|1913.5|1912.5|146
1631189800000|2021-09-09 12:16:40|||||||||30
1631189810000|2021-09-09 12:16:50|||||||||14
1631189870000|2021-09-09 12:17:50|1913.5|1912.5|1913.5|1912|1914|1912.5|1913|1911.5|715
1631189970000|2021-09-09 12:19:30|1913||1913||1913||1913||0
1631190000000|2021-09-09 12:20:00|1912.5|1911.5|1912|1910.5|1912.5|1911.5|1912|1910.5|334
1631190100000|2021-09-09 12:21:40|1911.5||1911.5||1911.5||1911.5||305
1631190110000|2021-09-09 12:21:50|||||||||130
1631190120000|2021-09-09 12:22:00|||||||||131
1631190220000|2021-09-09 12:23:40|||||||||165
1631190230000|2021-09-09 12:23:50|1912|1911|1912.5|1911.5|1912.5|1911.5|1911.5|1910.5|1858
1631190240000|2021-09-09 12:24:00|1913|1912|1913.5|1912|1913.5|1912|1913|1911.5|217
1631190250000|2021-09-09 12:24:10|1913||1913.5||1913.5||1913||0
1631190260000|2021-09-09 12:24:20|1914||1913.5||1914||1913.5||0
1631190280000|2021-09-09 12:24:40|1913||1913||1913||1913||1385
1631190290000|2021-09-09 12:24:50|||||||||2
1631190310000|2021-09-09 12:25:10|||||||||85
1631190350000|2021-09-09 12:25:50|||||||||45
1631190360000|2021-09-09 12:26:00||1912.5||1912.5||1912.5||1912.5|66
1631190370000|2021-09-09 12:26:10|||||||||140
1631190380000|2021-09-09 12:26:20|||||||||84
1631190390000|2021-09-09 12:26:30|||||||||45
1631190410000|2021-09-09 12:26:50|1913.5||1913.5||1913.5||1913.5||176
1631190480000|2021-09-09 12:28:00|||||||||45
1631190500000|2021-09-09 12:28:20|1914||1913.5||1914||1913.5||305
1631190510000|2021-09-09 12:28:30|1914|1913|1914|1913|1914|1913|1914|1913|215
1631190540000|2021-09-09 12:29:00|||||||||200
1631190560000|2021-09-09 12:29:20|||||||||46
1631190590000|2021-09-09 12:29:50|1913.5|1912.5|1914|1912.5|1914|1913|1913.5|1912.5|637
1631190600000|2021-09-09 12:30:00|||||||||46
1631190690000|2021-09-09 12:31:30|1913.5||1914||1914||1913.5||0
1631190720000|2021-09-09 12:32:00|||||||||148
1631190740000|2021-09-09 12:32:20|1913.5||1913.5||1913.5||1913.5||1
1631190750000|2021-09-09 12:32:30|||||||||46
1631190770000|2021-09-09 12:32:50|1913|1912|1913|1912|1913|1912|1913|1912|588
1631190780000|2021-09-09 12:33:00|1912.5|1911.5|1912|1911|1912.5|1911.5|1912|1911|1079
1631190800000|2021-09-09 12:33:20|1911.5||1912||1912||1911.5||432
1631190840000|2021-09-09 12:34:00|||||||||99
1631190900000|2021-09-09 12:35:00|1912.5|1911.5|1913.5|1912.5|1914|1913|1912.5|1911|2935
1631190910000|2021-09-09 12:35:10|1913|1911.5|1912.5|1911|1913|1911.5|1912.5|1911|159
1631190940000|2021-09-09 12:35:40|||||||||47
1631190980000|2021-09-09 12:36:20|1912|1910.5|1912|1911|1912|1911|1911|1910|824
1631191010000|2021-09-09 12:36:50|1911.5|1910.5|1910|1909|1912|1910.5|1910|1908.5|924
1631191020000|2021-09-09 12:37:00|||||||||48
1631191030000|2021-09-09 12:37:10|||||||||116
1631191080000|2021-09-09 12:38:00|1909.5|1908|1911.5|1909.5|1912|1910.5|1909.5|1908|4126
1631191110000|2021-09-09 12:38:30|1912|1910|1912|1910.5|1912|1910.5|1912|1909.5|48
1631191120000|2021-09-09 12:38:40|1911.5||1911.5||1911.5||1911.5||0
1631191130000|2021-09-09 12:38:50|1911|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|121
1631191150000|2021-09-09 12:39:10|||||||||48
1631191210000|2021-09-09 12:40:10|1910|1909|1909.5|1908.5|1910|1909|1909.5|1908|1203
1631191240000|2021-09-09 12:40:40|||||||||49
1631191260000|2021-09-09 12:41:00|1909|1908|1910|1909|1910.5|1909.5|1909|1908|1206
1631191270000|2021-09-09 12:41:10|1910.5|1909.5|1911|1910.5|1911|1910.5|1910.5|1909.5|940
1631191280000|2021-09-09 12:41:20|||||||||101
1631191310000|2021-09-09 12:41:50|1910.5|1910|1910.5|1909|1910.5|1910|1910.5|1909|648
1631191370000|2021-09-09 12:42:50||1909.5||1909.5||1909.5||1909.5|0
1631191420000|2021-09-09 12:43:40|1911|1909|1910.5|1909|1911|1909|1910.5|1909|4
1631191430000|2021-09-09 12:43:50|||||||||50
1631191440000|2021-09-09 12:44:00|1910||1910.5||1910.5||1910||0
1631191460000|2021-09-09 12:44:20|1911|1909.5|1912|1911|1912|1911|1910.5|1909.5|1423
1631191470000|2021-09-09 12:44:30|||||||||315
1631191480000|2021-09-09 12:44:40|||||||||160
1631191500000|2021-09-09 12:45:00|||||||||394
1631191510000|2021-09-09 12:45:10||1910.5||1911||1911||1910.5|154
1631191560000|2021-09-09 12:46:00|1912.5||1912.5||1912.5||1912.5||0
1631191600000|2021-09-09 12:46:40|||||||||50
1631191640000|2021-09-09 12:47:20|1913|1911.5|1913.5|1912.5|1913.5|1912.5|1912.5|1911.5|1350
1631191680000|2021-09-09 12:48:00||1913||1913||1913||1912.5|0
1631191690000|2021-09-09 12:48:10|1913|1912.5|1913|1912.5|1913.5|1913|1913|1912|2109
1631191700000|2021-09-09 12:48:20|1913.5||1913.5||1913.5||1913.5||0
1631191710000|2021-09-09 12:48:30|1913|1912|1913|1912|1913|1912|1913|1912|445
1631191720000|2021-09-09 12:48:40|1912.5|1911.5|1913.5|1912|1913.5|1912|1912|1911|321
1631191770000|2021-09-09 12:49:30|1914|1912.5|1914|1912.5|1914|1913|1914|1912.5|272
1631191810000|2021-09-09 12:50:10|1913.5|1912|1913|1912|1913.5|1912.5|1912.5|1912|466
1631191830000|2021-09-09 12:50:30|1912.5|1911.5|1913|1911|1913|1912|1912.5|1911|538
1631191840000|2021-09-09 12:50:40|||||||||252
1631191850000|2021-09-09 12:50:50|1912.5||1913||1913||1912.5||0
1631191870000|2021-09-09 12:51:10|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|0
1631191880000|2021-09-09 12:51:20|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|84
1631191890000|2021-09-09 12:51:30||1911||1911||1911||1911|0
1631191920000|2021-09-09 12:52:00|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|348
1631191940000|2021-09-09 12:52:20|1911|1910|1911|1910|1911|1910|1911|1909.5|310
1631191960000|2021-09-09 12:52:40|1910.5|1909.5|1910.5|1909.5|1911|1909.5|1910.5|1909.5|228
1631191990000|2021-09-09 12:53:10|||||||||75
1631192010000|2021-09-09 12:53:30|1911|1910|1913|1912|1913|1912|1911|1910|2020
1631192020000|2021-09-09 12:53:40|||||||||102
1631192090000|2021-09-09 12:54:50|||||||||106
1631192120000|2021-09-09 12:55:20|1913.5|1912.5|1913|1912.5|1914|1913|1913|1912.5|830
1631192150000|2021-09-09 12:55:50|1912.5|1912|1912.5|1911.5|1912.5|1912|1912|1911.5|631
1631192170000|2021-09-09 12:56:10||1911||1911.5||1911.5||1911|274
1631192190000|2021-09-09 12:56:30|||||||||131
1631192200000|2021-09-09 12:56:40|1913|1912|1914.5|1913|1914.5|1913|1913|1912|1921
1631192210000|2021-09-09 12:56:50|||||||||609
1631192260000|2021-09-09 12:57:40|||||||||106
1631192270000|2021-09-09 12:57:50||1913.5||1913.5||1914||1913|214
1631192280000|2021-09-09 12:58:00|1914|1913|1914|1913|1914.5|1913.5|1913.5|1913|618
1631192370000|2021-09-09 12:59:30|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|272
1631192380000|2021-09-09 12:59:40|1913|1912|1913.5|1912|1913.5|1912.5|1912.5|1912|976
1631192390000|2021-09-09 12:59:50|1913||1913||1913.5||1913||240
1631192410000|2021-09-09 13:00:10|1913.5|1912.5|1913.5|1912.5|1913.5|1913|1913.5|1912|384
1631192420000|2021-09-09 13:00:20|||||||||55
1631192440000|2021-09-09 13:00:40|||||||||19
1631192470000|2021-09-09 13:01:10|1914|1913|1915|1914.5|1915|1914.5|1914|1913|1780
1631192480000|2021-09-09 13:01:20|1915.5|1915|1915|1914|1915.5|1915|1915|1914|860
1631192500000|2021-09-09 13:01:40|1915.5||1915.5||1915.5||1915.5||0
1631192540000|2021-09-09 13:02:20|1915|1913.5|1914.5|1913.5|1915|1914|1914.5|1913.5|359
1631192560000|2021-09-09 13:02:40|1914|1913|1914|1912.5|1914.5|1913|1913.5|1912.5|352
1631192630000|2021-09-09 13:03:50|1913.5|1912|1912.5|1911.5|1913.5|1912|1912.5|1911|1145
1631192640000|2021-09-09 13:04:00|1913|1912|1914|1913|1914|1913|1913|1912|600
1631192700000|2021-09-09 13:05:00|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|889
1631192710000|2021-09-09 13:05:10|||||||||146
1631192730000|2021-09-09 13:05:30|1914|1913|1914.5|1913|1914.5|1913|1914|1913|193
1631192740000|2021-09-09 13:05:40|1914||1914.5||1914.5||1914||0
1631192760000|2021-09-09 13:06:00|1914||1914||1914||1914||0
1631192790000|2021-09-09 13:06:30|1913.5|1912.5|1914.5|1913.5|1914.5|1913.5|1913.5|1912.5|2316
1631192810000|2021-09-09 13:06:50|1914|1913|1914|1913|1914|1913|1914|1913|499
1631192830000|2021-09-09 13:07:10|1913.5||1914||1914||1913.5||334
1631192870000|2021-09-09 13:07:50|||||||||58
1631192890000|2021-09-09 13:08:10|||||||||14
1631192950000|2021-09-09 13:09:10|1913.5|1912.5|1914|1913.5|1914|1913.5|1913|1912.5|1252
1631192960000|2021-09-09 13:09:20|||||||||124
1631193000000|2021-09-09 13:10:00|||||||||11
1631193010000|2021-09-09 13:10:10|1913.5|1913|1914|1913|1914|1913|1913.5|1913|327
1631193080000|2021-09-09 13:11:20|1914.5|1913.5|1915|1914|1915|1914|1914.5|1913|763
1631193090000|2021-09-09 13:11:30|1914.5|1913.5|1915|1913.5|1915|1913.5|1914.5|1913.5|803
1631193100000|2021-09-09 13:11:40|1914.5|1914|1915|1914.5|1915|1914.5|1914.5|1914|59
1631193110000|2021-09-09 13:11:50|1914.5|1914|1914.5|1913.5|1914.5|1914|1914.5|1913.5|473
1631193120000|2021-09-09 13:12:00|1915||1915||1915||1915||0
1631193140000|2021-09-09 13:12:20|1914.5||1914.5||1914.5||1914.5||0
1631193160000|2021-09-09 13:12:40|||||||||60
1631193190000|2021-09-09 13:13:10|||||||||500
1631193230000|2021-09-09 13:13:50|1915|1914|1915|1913.5|1915|1914.5|1914.5|1913.5|359
1631193250000|2021-09-09 13:14:10|1914.5||1914.5||1914.5||1914.5||0
1631193270000|2021-09-09 13:14:30|||||||||61
1631193280000|2021-09-09 13:14:40|||||||||125
1631193290000|2021-09-09 13:14:50|1914|1913|1914|1913|1914.5|1913|1914|1913|560
1631193300000|2021-09-09 13:15:00|1914.5|1913.5|1914.5|1914|1914.5|1914|1914.5|1913.5|275
1631193310000|2021-09-09 13:15:10||1913.5||1913.5||1913.5||1913.5|112
1631193360000|2021-09-09 13:16:00|1915|1914|1915.5|1914.5|1915.5|1914.5|1914.5|1913.5|1820
1631193370000|2021-09-09 13:16:10|||||||||62
1631193410000|2021-09-09 13:16:50|1916|1915|1917|1916|1917|1916.5|1916|1915|1732
1631193420000|2021-09-09 13:17:00||1915.5||1916||1916||1915.5|75
1631193430000|2021-09-09 13:17:10|||||||||99
1631193440000|2021-09-09 13:17:20|||||||||55
1631193450000|2021-09-09 13:17:30|1916.5|1915.5|1916.5|1915|1916.5|1915.5|1916|1915|995
1631193460000|2021-09-09 13:17:40|1916|1914.5|1914.5|1913.5|1916|1914.5|1914.5|1913.5|1769
1631193470000|2021-09-09 13:17:50|||||||||117
1631193480000|2021-09-09 13:18:00|1914|1913|1914|1913|1914|1913|1914|1913|46
1631193490000|2021-09-09 13:18:10||1913.5||1913.5||1913.5||1913.5|63
1631193510000|2021-09-09 13:18:30|1913.5|1913|1914|1913|1914|1913|1913.5|1913|678
1631193540000|2021-09-09 13:19:00||1913.5||1913.5||1913.5||1913.5|165
1631193560000|2021-09-09 13:19:20|1914.5|1914|1915.5|1914.5|1915.5|1914.5|1914.5|1914|2262
1631193570000|2021-09-09 13:19:30|1915|1914|1915|1914|1915|1914.5|1915|1914|90
1631193610000|2021-09-09 13:20:10|1914.5|1913.5|1914|1913.5|1914.5|1913.5|1914|1913.5|96
1631193620000|2021-09-09 13:20:20|1913.5|1913|1913|1911.5|1913.5|1913|1913|1911|774
1631193640000|2021-09-09 13:20:40|1912.5||1913||1913||1912.5||442
1631193700000|2021-09-09 13:21:40|1912.5||1913||1913||1912||301
1631193710000|2021-09-09 13:21:50|1912.5||1912.5||1912.5||1912.5||0
1631193720000|2021-09-09 13:22:00|1912||1912.5||1912.5||1912||67
1631193730000|2021-09-09 13:22:10|1912||1912||1912.5||1912||252
1631193740000|2021-09-09 13:22:20|1912.5|1912|1912|1911|1912.5|1912|1912|1911|600
1631193770000|2021-09-09 13:22:50|1911.5|1910.5|1910.5|1909.5|1912|1910.5|1910.5|1909|271
1631193780000|2021-09-09 13:23:00|||||||||610
1631193800000|2021-09-09 13:23:20|1911|1910|1912.5|1911|1912.5|1911|1911|1909.5|2097
1631193810000|2021-09-09 13:23:30|1913|1911.5|1911.5|1911|1913|1911.5|1911.5|1911|106
1631193820000|2021-09-09 13:23:40|1912||1912||1912||1912||0
1631193850000|2021-09-09 13:24:10|1911.5|1910.5|1910|1909|1911.5|1910.5|1910|1909|657
1631193900000|2021-09-09 13:25:00|1909.5|1908|1909|1907.5|1909.5|1908|1909|1907|199
1631193910000|2021-09-09 13:25:10|||||||||66
1631193920000|2021-09-09 13:25:20||1908||1907.5||1908||1907.5|0
1631193970000|2021-09-09 13:26:10|1909.5|1908|1909|1908.5|1909.5|1909|1909|1908|1028
1631193980000|2021-09-09 13:26:20|1908.5|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|255
1631194000000|2021-09-09 13:26:40|1908|1907|1908|1907|1908|1907|1908|1907|782
1631194030000|2021-09-09 13:27:10|1907.5|1906|1908.5|1907|1908.5|1907|1907|1905.5|1662
1631194090000|2021-09-09 13:28:10|1908||1908||1908||1908||0
1631194100000|2021-09-09 13:28:20|||||||||2
1631194110000|2021-09-09 13:28:30|1907.5|1906.5|1907|1905.5|1907.5|1906.5|1906.5|1905|219
1631194130000|2021-09-09 13:28:50|1906.5|1905|1905.5|1904.5|1906.5|1905|1905.5|1904.5|735
1631194150000|2021-09-09 13:29:10|1904.5|1903.5|1906|1905|1906|1905|1904.5|1903.5|1741
1631194160000|2021-09-09 13:29:20|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|337
1631194200000|2021-09-09 13:30:00|1905|1904|1904.5|1903|1905.5|1904|1904.5|1903|1618
1631194220000|2021-09-09 13:30:20|||||||||69
1631194230000|2021-09-09 13:30:30|1905|1903.5|1905|1903.5|1905|1903.5|1904.5|1903.5|1882
1631194240000|2021-09-09 13:30:40|1905.5|1904|1905.5|1904.5|1905.5|1904.5|1905.5|1904|638
1631194250000|2021-09-09 13:30:50|1906|1905|1906|1904.5|1907|1905.5|1906|1904.5|1801
1631194260000|2021-09-09 13:31:00|1905.5||1906||1906||1905.5||429
1631194270000|2021-09-09 13:31:10|||||||||1
1631194300000|2021-09-09 13:31:40|||||||||70
1631194310000|2021-09-09 13:31:50||1904||1904||1904||1904|74
1631194330000|2021-09-09 13:32:10|1905|1903.5|1904.5|1903|1905|1903.5|1904.5|1903|1318
1631194350000|2021-09-09 13:32:30|1904||1904||1904||1904||777
1631194370000|2021-09-09 13:32:50|1903.5||1904||1904||1903.5||811
1631194380000|2021-09-09 13:33:00|1904.5|1903.5|1904.5|1903|1904.5|1903.5|1904|1903|1116
1631194390000|2021-09-09 13:33:10|1905|1903.5|1906|1904.5|1906|1904.5|1905|1903.5|2735
1631194400000|2021-09-09 13:33:20|||||||||75
1631194460000|2021-09-09 13:34:20|1905.5||1905.5||1905.5||1905.5||471
1631194470000|2021-09-09 13:34:30|||||||||9
1631194500000|2021-09-09 13:35:00|1906|1905|1905.5|1905|1906|1905|1905.5|1905|1471
1631194520000|2021-09-09 13:35:20|||||||||83
1631194530000|2021-09-09 13:35:30|1905|1904.5|1904.5|1903.5|1905|1904.5|1904.5|1903|438
1631194550000|2021-09-09 13:35:50|||||||||245
1631194570000|2021-09-09 13:36:10|1904|1904|1906|1905.5|1907|1905.5|1904|1904|1584
1631194580000|2021-09-09 13:36:20|1905.5|1905|1906|1904.5|1906|1905|1905|1904|1026
1631194610000|2021-09-09 13:36:50|1905.5|1904|1905|1903.5|1905.5|1904|1905|1903.5|485
1631194660000|2021-09-09 13:37:40|||||||||79
1631194670000|2021-09-09 13:37:50||1904||1904||1904||1904|1562
1631194700000|2021-09-09 13:38:20|||||||||6
1631194760000|2021-09-09 13:39:20|||||||||1089
1631194780000|2021-09-09 13:39:40|||||||||325
1631194800000|2021-09-09 13:40:00|1904.5|1904.5|1905|1904.5|1905|1904.5|1904.5|1904|748
1631194810000|2021-09-09 13:40:10|1904.5|1904|1904.5|1903.5|1905|1904|1904.5|1903.5|694
1631194830000|2021-09-09 13:40:30|1904|1903|1903.5|1902.5|1904|1903|1903.5|1902.5|1194
1631194840000|2021-09-09 13:40:40|1903|1902|1902.5|1901.5|1903|1902|1902.5|1901.5|454
1631194860000|2021-09-09 13:41:00|1902|1901|1902.5|1901.5|1902.5|1901.5|1902|1901|205
1631194870000|2021-09-09 13:41:10|1902|1901|1902|1901|1902|1901|1902|1901|238
1631194890000|2021-09-09 13:41:30|1901.5||1902||1902||1901.5||1134
1631194900000|2021-09-09 13:41:40|1901.5||1901.5||1901.5||1901.5||50
1631194910000|2021-09-09 13:41:50|1902|1901.5|1902.5|1901.5|1902.5|1901.5|1901.5|1901.5|2266
1631194920000|2021-09-09 13:42:00|1903|1902|1905|1903.5|1905.5|1904|1903|1901|1274
1631194940000|2021-09-09 13:42:20|1904.5|1903|1904.5|1903|1904.5|1903|1904|1903|556
1631194950000|2021-09-09 13:42:30|1904|1902.5|1903|1902.5|1904|1902.5|1903|1902|729
1631194960000|2021-09-09 13:42:40|1903.5|1902|1903.5|1902.5|1903.5|1903|1903.5|1902|374
1631194980000|2021-09-09 13:43:00|||||||||132
1631194990000|2021-09-09 13:43:10|1903|1902|1903|1902|1903|1902|1903|1902|2
1631195010000|2021-09-09 13:43:30|1902.5|1901.5|1902.5|1901|1902.5|1901.5|1902.5|1901|201
1631195020000|2021-09-09 13:43:40|||||||||100
1631195040000|2021-09-09 13:44:00|||||||||78
1631195090000|2021-09-09 13:44:50|||||||||79
1631195100000|2021-09-09 13:45:00|1903|1901.5|1904|1902.5|1904|1902.5|1903|1901.5|2889
1631195110000|2021-09-09 13:45:10|1903.5|1903|1904|1903|1904|1903|1903.5|1903|653
1631195120000|2021-09-09 13:45:20|||||||||9867
1631195130000|2021-09-09 13:45:30|1903.5||1903.5||1903.5||1903.5||0
1631195140000|2021-09-09 13:45:40||1902.5||1902.5||1902.5||1902.5|172
1631195160000|2021-09-09 13:46:00|1903||1903.5||1903.5||1903||213
1631195210000|2021-09-09 13:46:50|1903|1902|1901.5|1901|1903|1902|1901.5|1901|1098
1631195220000|2021-09-09 13:47:00|1901|1900.5|1901.5|1900|1901.5|1900.5|1901|1900|963
1631195230000|2021-09-09 13:47:10|1901||1901||1901.5||1901||0
1631195240000|2021-09-09 13:47:20|1901.5||1901.5||1901.5||1901.5||18
1631195290000|2021-09-09 13:48:10|||||||||96
1631195300000|2021-09-09 13:48:20|||||||||85
1631195350000|2021-09-09 13:49:10|1902|1900.5|1903|1901.5|1903|1902.5|1902|1900.5|4727
1631195360000|2021-09-09 13:49:20|1902.5||1902.5||1902.5||1902.5||0
1631195370000|2021-09-09 13:49:30||1902||1902||1902||1902|9
1631195380000|2021-09-09 13:49:40|||||||||5
1631195390000|2021-09-09 13:49:50|||||||||44
1631195400000|2021-09-09 13:50:00|||||||||10
1631195410000|2021-09-09 13:50:10|1903|1902.5|1905|1904|1905|1904|1903|1902.5|968
1631195420000|2021-09-09 13:50:20|1904.5|1903|1903|1902|1904.5|1904|1903|1902|1773
1631195430000|2021-09-09 13:50:30|||||||||113
1631195440000|2021-09-09 13:50:40|1903.5|1902.5|1905|1903.5|1905|1903.5|1903|1902.5|963
1631195450000|2021-09-09 13:50:50|1904.5|1903|1904.5|1903|1904.5|1903|1904|1903|193
1631195460000|2021-09-09 13:51:00||1903.5||1903.5||1903.5||1903.5|132
1631195470000|2021-09-09 13:51:10|||||||||4
1631195480000|2021-09-09 13:51:20|1904||1904||1904||1904||156
1631195490000|2021-09-09 13:51:30|1904.5|1903|1904.5|1903.5|1904.5|1903.5|1904.5|1903|361
1631195500000|2021-09-09 13:51:40|1905|1904|1906.5|1905|1906.5|1905|1905|1904|543
1631195510000|2021-09-09 13:51:50|1906|1905.5|1906|1905.5|1906|1905.5|1906|1905.5|74
1631195520000|2021-09-09 13:52:00|1906.5|1906|1907|1906|1907|1906|1906|1906|999
1631195530000|2021-09-09 13:52:10|1906.5|1905.5|1907|1905.5|1907|1905.5|1906|1905.5|581
1631195560000|2021-09-09 13:52:40|1906.5|1905|1905|1903.5|1906.5|1905|1905|1903|712
1631195570000|2021-09-09 13:52:50|||||||||85
1631195590000|2021-09-09 13:53:10|||||||||60
1631195620000|2021-09-09 13:53:40|1904.5|1904|1905|1903.5|1906|1904.5|1904.5|1903.5|1170
1631195640000|2021-09-09 13:54:00|||||||||53
1631195690000|2021-09-09 13:54:50|1904.5|1903|1903.5|1902|1905|1903|1903.5|1902|686
1631195700000|2021-09-09 13:55:00|1903|1902.5|1905|1903.5|1905|1904|1903|1902.5|1569
1631195720000|2021-09-09 13:55:20|||||||||787
1631195730000|2021-09-09 13:55:30||1904||1904||1904||1904|87
1631195750000|2021-09-09 13:55:50|||||||||1
1631195760000|2021-09-09 13:56:00|1904.5|1903.5|1904|1903|1904.5|1903.5|1904|1903|1760
1631195770000|2021-09-09 13:56:10|1903.5|1902|1903.5|1903|1903.5|1903|1903.5|1902|504
1631195780000|2021-09-09 13:56:20|1903|1902|1903.5|1902|1903.5|1902|1903|1902|18
1631195790000|2021-09-09 13:56:30|1903||1903.5||1903.5||1903||0
1631195800000|2021-09-09 13:56:40|1903||1903||1903||1903||0
1631195830000|2021-09-09 13:57:10|1902.5|1902.5|1903.5|1903|1903.5|1903|1902.5|1902|4147
1631195850000|2021-09-09 13:57:30|1902.5|1902.5|1903.5|1902|1903.5|1902.5|1902.5|1901.5|1872
1631195870000|2021-09-09 13:57:50||1902.5||1902||1902.5||1902|82
1631195880000|2021-09-09 13:58:00|||||||||412
1631195890000|2021-09-09 13:58:10||1902.5||1902.5||1902.5||1902.5|0
1631195900000|2021-09-09 13:58:20|1903||1903||1903.5||1903||3
1631195920000|2021-09-09 13:58:40|1903.5|1902|1904|1903.5|1904|1903.5|1903.5|1902|2045
1631195930000|2021-09-09 13:58:50|1904.5|1904|1904.5|1903.5|1904.5|1904|1904.5|1903.5|725
1631195940000|2021-09-09 13:59:00|1905|1904|1905|1904|1905|1904.5|1905|1904|379
1631195950000|2021-09-09 13:59:10|1904.5|1903.5|1905|1903.5|1905|1903.5|1904.5|1903.5|41
1631195960000|2021-09-09 13:59:20|||||||||2466
1631195970000|2021-09-09 13:59:30|||||||||64
1631196000000|2021-09-09 14:00:00|1905.5|1904|1906|1905|1906.5|1905.5|1905.5|1904|869
1631196010000|2021-09-09 14:00:10||1905.5||1905||1905.5||1905|791
1631196050000|2021-09-09 14:00:50||1905.5||1905||1905.5||1905|371
1631196060000|2021-09-09 14:01:00|1906.5|1905.5|1907.5|1906|1908|1906|1906.5|1905.5|1105
1631196070000|2021-09-09 14:01:10|1907||1907||1907||1907||0
1631196100000|2021-09-09 14:01:40|1907.5||1907.5||1907.5||1907.5||171
1631196110000|2021-09-09 14:01:50||1906.5||1906.5||1906.5||1906.5|445
1631196150000|2021-09-09 14:02:30|||||||||27
1631196180000|2021-09-09 14:03:00|||||||||2
1631196190000|2021-09-09 14:03:10|1908|1907|1910|1908.5|1910|1908.5|1908|1907|3895
1631196240000|2021-09-09 14:04:00|1909.5||1910||1910||1909.5||111
1631196250000|2021-09-09 14:04:10|1909.5||1910||1910||1909.5||0
1631196270000|2021-09-09 14:04:30|1909.5||1909.5||1909.5||1909.5||0
1631196280000|2021-09-09 14:04:40|||||||||50
1631196290000|2021-09-09 14:04:50|||||||||288
1631196300000|2021-09-09 14:05:00|1909|1908|1909.5|1908.5|1909.5|1908.5|1908.5|1908|2865
1631196320000|2021-09-09 14:05:20|1909||1909.5||1909.5||1909||318
1631196340000|2021-09-09 14:05:40|1910|1909.5|1911|1910|1911|1910|1910|1909|2119
1631196380000|2021-09-09 14:06:20|||||||||75
1631196390000|2021-09-09 14:06:30|||||||||196
1631196410000|2021-09-09 14:06:50|1910.5|1909.5|1909.5|1908.5|1911.5|1909.5|1909.5|1908.5|1034
1631196420000|2021-09-09 14:07:00|||||||||151
1631196430000|2021-09-09 14:07:10|||||||||27
1631196440000|2021-09-09 14:07:20|||||||||3
1631196460000|2021-09-09 14:07:40|||||||||78
1631196480000|2021-09-09 14:08:00|1909|1908|1909|1908.5|1909|1908.5|1908.5|1908|2531
1631196490000|2021-09-09 14:08:10|1909.5||1909.5||1909.5||1909||116
1631196570000|2021-09-09 14:09:30|1909|1908|1910|1909|1910|1909|1908.5|1908|3453
1631196580000|2021-09-09 14:09:40|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909.5|415
1631196600000|2021-09-09 14:10:00|1911|1910.5|1911|1910|1911|1910.5|1911|1910|616
1631196620000|2021-09-09 14:10:20||1910.5||1910.5||1910.5||1910|471
1631196630000|2021-09-09 14:10:30|1911.5|1910|1910.5|1909.5|1911.5|1910|1910|1909.5|5472
1631196640000|2021-09-09 14:10:40|1910|1909|1909|1908|1910|1909|1909|1908|658
1631196650000|2021-09-09 14:10:50|1908.5|1907.5|1908|1907|1908.5|1908|1908|1907|476
1631196660000|2021-09-09 14:11:00|1908.5|1907.5|1909|1907.5|1909.5|1908.5|1908|1907.5|1663
1631196670000|2021-09-09 14:11:10|||||||||4
1631196740000|2021-09-09 14:12:20|1908.5||1908.5||1908.5||1908.5||0
1631196750000|2021-09-09 14:12:30|||||||||170
1631196760000|2021-09-09 14:12:40|1908|1907|1907.5|1906.5|1908|1907|1907.5|1906.5|1173
1631196770000|2021-09-09 14:12:50|1907|1906|1906.5|1906|1907|1906|1906.5|1906|749
1631196780000|2021-09-09 14:13:00||1905.5||1905.5||1905.5||1905.5|223
1631196790000|2021-09-09 14:13:10|1906||1906||1906||1906||374
1631196800000|2021-09-09 14:13:20|1906.5|1905|1907.5|1906.5|1907.5|1906.5|1906.5|1905|3052
1631196830000|2021-09-09 14:13:50|||||||||94
1631196860000|2021-09-09 14:14:20||1907||1906.5||1907||1906.5|597
1631196880000|2021-09-09 14:14:40||1907||1907||1907||1907|255
1631196890000|2021-09-09 14:14:50|||||||||36
1631196900000|2021-09-09 14:15:00|1908|1907.5|1907.5|1907|1908|1907.5|1907.5|1907|1058
1631196910000|2021-09-09 14:15:10|1908|1907.5|1908|1907.5|1908|1907.5|1908|1907.5|2
1631196930000|2021-09-09 14:15:30|1907.5|1907|1908|1907|1908|1907|1907.5|1907|299
1631196940000|2021-09-09 14:15:40|1907.5|1906.5|1907.5|1906|1907.5|1906.5|1907|1906|798
1631196960000|2021-09-09 14:16:00||1906.5||1906||1906.5||1906|243
1631197030000|2021-09-09 14:17:10|||||||||114
1631197050000|2021-09-09 14:17:30|1907|1906.5|1906.5|1906|1907|1906.5|1906.5|1906|431
1631197060000|2021-09-09 14:17:40|1906|1905.5|1906|1904.5|1906|1905.5|1905.5|1904.5|606
1631197070000|2021-09-09 14:17:50|1905.5|1905|1906|1905|1906|1905|1905.5|1905|0
1631197080000|2021-09-09 14:18:00|1905.5|1905.5|1906|1905|1906|1905.5|1905.5|1905|91
1631197090000|2021-09-09 14:18:10|1905.5|1904.5|1905.5|1904.5|1906|1905|1905|1904.5|803
1631197100000|2021-09-09 14:18:20|1905|1904|1905.5|1904.5|1905.5|1904.5|1905|1904|452
1631197110000|2021-09-09 14:18:30|||||||||218
1631197130000|2021-09-09 14:18:50||1904||1904.5||1904.5||1904|445
1631197140000|2021-09-09 14:19:00|||||||||120
1631197160000|2021-09-09 14:19:20|||||||||113
1631197180000|2021-09-09 14:19:40|1906|1905|1906.5|1906|1906.5|1906|1906|1904.5|3766
1631197190000|2021-09-09 14:19:50|||||||||480
1631197210000|2021-09-09 14:20:10|1907|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1906.5|1062
1631197250000|2021-09-09 14:20:50|1908|1907|1908.5|1907|1909|1907.5|1908|1906.5|570
1631197260000|2021-09-09 14:21:00|||||||||131
1631197300000|2021-09-09 14:21:40|||||||||52
1631197330000|2021-09-09 14:22:10|||||||||126
1631197350000|2021-09-09 14:22:30||1907.5||1907.5||1907.5||1907.5|111
1631197370000|2021-09-09 14:22:50|1908|1907|1906.5|1905.5|1908|1907|1906.5|1905|1231
1631197380000|2021-09-09 14:23:00|||||||||124
1631197400000|2021-09-09 14:23:20|1906|1905|1905.5|1905|1906|1905|1905.5|1905|340
1631197420000|2021-09-09 14:23:40|1906|1905.5|1908|1906.5|1908|1907|1905.5|1905|2808
1631197430000|2021-09-09 14:23:50|1907.5||1907.5||1907.5||1907.5||0
1631197440000|2021-09-09 14:24:00|1908|1907|1909|1907|1909.5|1907.5|1908|1907|386
1631197450000|2021-09-09 14:24:10|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|13
1631197470000|2021-09-09 14:24:30|1908|1907|1907|1906|1909|1907|1906.5|1905.5|603
1631197480000|2021-09-09 14:24:40|||||||||132
1631197500000|2021-09-09 14:25:00|1907.5|1906.5|1907.5|1907|1909|1907.5|1907.5|1906.5|2521
1631197510000|2021-09-09 14:25:10|1908|1906.5|1907|1906.5|1908|1906.5|1907|1906.5|46
1631197520000|2021-09-09 14:25:20|||||||||134
1631197540000|2021-09-09 14:25:40|1906.5|1906|1906.5|1905|1906.5|1906|1906|1905|557
1631197560000|2021-09-09 14:26:00|||||||||129
1631197570000|2021-09-09 14:26:10|||||||||221
1631197600000|2021-09-09 14:26:40|1907|1905.5|1907.5|1906.5|1907.5|1906.5|1906.5|1905.5|1881
1631197640000|2021-09-09 14:27:20|1908|1907|1908.5|1907|1908.5|1907|1908|1907|988
1631197650000|2021-09-09 14:27:30|1909|1907.5|1909.5|1908.5|1909.5|1908.5|1908|1907|2545
1631197660000|2021-09-09 14:27:40||1909||1908.5||1909||1908.5|3
1631197690000|2021-09-09 14:28:10|1909|1908|1908.5|1907.5|1909|1908.5|1907.5|1907|1393
1631197700000|2021-09-09 14:28:20|1908|1907|1907.5|1907|1908|1907.5|1907.5|1907|993
1631197710000|2021-09-09 14:28:30|1907|1906.5|1908|1907|1908|1907|1907|1906.5|437
1631197750000|2021-09-09 14:29:10|1908.5|1907.5|1909.5|1908|1909.5|1908|1908.5|1907|1652
1631197760000|2021-09-09 14:29:20|1910||1909.5||1910||1909.5||107
1631197770000|2021-09-09 14:29:30|||||||||184
1631197800000|2021-09-09 14:30:00|||||||||479
1631197810000|2021-09-09 14:30:10|||||||||100
1631197860000|2021-09-09 14:31:00|1910|1908.5|1910.5|1909|1910.5|1909.5|1909.5|1908.5|1433
1631197900000|2021-09-09 14:31:40|||||||||141
1631197920000|2021-09-09 14:32:00||1909.5||1910||1910||1909.5|786
1631197930000|2021-09-09 14:32:10|1911||1911||1911||1911||11
1631197960000|2021-09-09 14:32:40|||||||||131
1631198000000|2021-09-09 14:33:20|1910.5|1909.5|1910|1909|1911|1909.5|1910|1909|2114
1631198010000|2021-09-09 14:33:30|1910.5|1909.5|1910.5|1909|1910.5|1909.5|1910.5|1909|497
1631198040000|2021-09-09 14:34:00|||||||||46
1631198050000|2021-09-09 14:34:10|||||||||149
1631198070000|2021-09-09 14:34:30|1910|1909.5|1911|1910|1911|1910|1909.5|1909|4637
1631198120000|2021-09-09 14:35:20|||||||||107
1631198130000|2021-09-09 14:35:30|1910.5||1910.5||1910.5||1910.5||2
1631198150000|2021-09-09 14:35:50|||||||||206
1631198160000|2021-09-09 14:36:00|1911|1910.5|1911|1910|1911.5|1910.5|1911|1910|6482
1631198190000|2021-09-09 14:36:30|||||||||132
1631198240000|2021-09-09 14:37:20|||||||||260
1631198260000|2021-09-09 14:37:40|||||||||349
1631198280000|2021-09-09 14:38:00|||||||||185
1631198290000|2021-09-09 14:38:10|||||||||90
1631198310000|2021-09-09 14:38:30|||||||||131
1631198320000|2021-09-09 14:38:40|1910.5|1910.5|1910.5|1909.5|1911|1910.5|1910|1909.5|2977
1631198330000|2021-09-09 14:38:50|1910|1909|1910|1909.5|1910.5|1909.5|1910|1909|1361
1631198340000|2021-09-09 14:39:00|||||||||126
1631198350000|2021-09-09 14:39:10|1910.5|1910|1911.5|1910.5|1912|1911|1910.5|1909.5|4083
1631198360000|2021-09-09 14:39:20|1911|1910|1910|1909.5|1911|1910|1910|1909.5|822
1631198370000|2021-09-09 14:39:30|||||||||115
1631198380000|2021-09-09 14:39:40|1909.5|1909|1910|1909|1910|1909|1909.5|1909|657
1631198390000|2021-09-09 14:39:50|1909.5|1908.5|1908.5|1908|1909.5|1908.5|1908.5|1908|1287
1631198410000|2021-09-09 14:40:10|1909|1907.5|1908.5|1907.5|1909|1908|1908|1907.5|1245
1631198420000|2021-09-09 14:40:20||1908||1908||1908||1908|0
1631198430000|2021-09-09 14:40:30|1909|1908.5|1909|1908|1909|1908.5|1908.5|1908|1333
1631198450000|2021-09-09 14:40:50|||||||||52
1631198470000|2021-09-09 14:41:10|||||||||382
1631198490000|2021-09-09 14:41:30|||||||||1000
1631198510000|2021-09-09 14:41:50|1908.5||1908.5||1908.5||1908.5||304
1631198520000|2021-09-09 14:42:00|1909|1908.5|1909.5|1908.5|1909.5|1908.5|1909|1908|2552
1631198530000|2021-09-09 14:42:10|1910|1909.5|1911|1909.5|1911.5|1910.5|1910|1909|5140
1631198550000|2021-09-09 14:42:30|1910.5||1910.5||1910.5||1910.5||0
1631198560000|2021-09-09 14:42:40|1910|1909|1910|1909|1910.5|1909|1910|1908.5|383
1631198590000|2021-09-09 14:43:10|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909|1183
1631198600000|2021-09-09 14:43:20|1910|1909.5|1910.5|1909.5|1910.5|1909.5|1910|1909.5|529
1631198630000|2021-09-09 14:43:50|1910|1910|1910.5|1909.5|1910.5|1910|1910|1909.5|283
1631198640000|2021-09-09 14:44:00|||||||||377
1631198700000|2021-09-09 14:45:00|||||||||131
1631198710000|2021-09-09 14:45:10|1911|1910|1911|1910|1911|1910.5|1910.5|1909.5|957
1631198730000|2021-09-09 14:45:30|||||||||185
1631198750000|2021-09-09 14:45:50|||||||||14
1631198770000|2021-09-09 14:46:10|||||||||188
1631198780000|2021-09-09 14:46:20|||||||||201
1631198810000|2021-09-09 14:46:50|1911.5|1910.5|1912|1911.5|1912.5|1911.5|1911|1910|3608
1631198830000|2021-09-09 14:47:10|||||||||188
1631198850000|2021-09-09 14:47:30|1912.5|1912|1912.5|1911.5|1912.5|1912|1912.5|1911.5|401
1631198900000|2021-09-09 14:48:20|||||||||133
1631198910000|2021-09-09 14:48:30|1911.5|1911|1911.5|1911|1911.5|1911|1911|1910|3441
1631198930000|2021-09-09 14:48:50|1911|1910.5|1911|1910|1911|1910.5|1911|1910|569
1631198940000|2021-09-09 14:49:00|||||||||183
1631198960000|2021-09-09 14:49:20|||||||||206
1631198970000|2021-09-09 14:49:30|||||||||135
1631199010000|2021-09-09 14:50:10|1910.5|1909.5|1909.5|1908.5|1911|1909.5|1909.5|1908.5|1581
1631199020000|2021-09-09 14:50:20|1910|1909|1909.5|1909|1910|1909|1909.5|1909|420
1631199050000|2021-09-09 14:50:50|||||||||30
1631199060000|2021-09-09 14:51:00|||||||||182
1631199070000|2021-09-09 14:51:10|1909|1908.5|1909.5|1909|1909.5|1909|1909|1908.5|756
1631199090000|2021-09-09 14:51:30|||||||||355
1631199120000|2021-09-09 14:52:00|||||||||91
1631199130000|2021-09-09 14:52:10|||||||||137
1631199140000|2021-09-09 14:52:20|||||||||2
1631199160000|2021-09-09 14:52:40|1910|1909.5|1911|1910|1911|1910.5|1909.5|1909|4209
1631199170000|2021-09-09 14:52:50|||||||||75
1631199190000|2021-09-09 14:53:10|1910.5||1911||1911||1910.5||33
1631199210000|2021-09-09 14:53:30|||||||||457
1631199240000|2021-09-09 14:54:00|||||||||110
1631199300000|2021-09-09 14:55:00|||||||||188
1631199310000|2021-09-09 14:55:10|1911.5|1910.5|1911|1910|1911.5|1911|1911|1910|5537
1631199320000|2021-09-09 14:55:20|1910.5|1909.5|1910.5|1909.5|1910.5|1910|1910|1909.5|1887
1631199330000|2021-09-09 14:55:30|||||||||250
1631199380000|2021-09-09 14:56:20|||||||||520
1631199390000|2021-09-09 14:56:30|||||||||342
1631199450000|2021-09-09 14:57:30|1910|1909|1911|1910.5|1911|1910.5|1909.5|1909|6457
1631199470000|2021-09-09 14:57:50|1911.5|1911|1912|1910.5|1912|1911|1911.5|1910.5|1349
1631199480000|2021-09-09 14:58:00||1911||1911||1911||1911|400
1631199490000|2021-09-09 14:58:10|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|47
1631199500000|2021-09-09 14:58:20|||||||||107
1631199520000|2021-09-09 14:58:40|||||||||394
1631199530000|2021-09-09 14:58:50|1911||1911||1911.5||1911||207
1631199540000|2021-09-09 14:59:00|||||||||20
1631199550000|2021-09-09 14:59:10|||||||||69
1631199570000|2021-09-09 14:59:30|1910.5|1910|1910.5|1910|1910.5|1910.5|1910.5|1910|1117
1631199590000|2021-09-09 14:59:50|||||||||32
1631199600000|2021-09-09 15:00:00|1911|1910.5|1912.5|1911.5|1912.5|1911.5|1911|1910.5|1681
1631199610000|2021-09-09 15:00:10|||||||||115
1631199620000|2021-09-09 15:00:20|||||||||335
1631199670000|2021-09-09 15:01:10|1912|1911|1911.5|1910.5|1912|1911|1911.5|1910.5|2214
1631199680000|2021-09-09 15:01:20|1911|1910|1911|1910|1911|1910|1911|1910|0
1631199690000|2021-09-09 15:01:30|1910.5|1910.5|1910.5|1910|1910.5|1910.5|1910.5|1910|1
1631199700000|2021-09-09 15:01:40|1911|1910.5|1911|1910|1911|1910.5|1911|1910|433
1631199750000|2021-09-09 15:02:30|||||||||131
1631199770000|2021-09-09 15:02:50|||||||||116
1631199830000|2021-09-09 15:03:50|||||||||21
1631199850000|2021-09-09 15:04:10|1911.5|1910.5|1911|1910.5|1911.5|1911|1911|1910.5|1313
1631199870000|2021-09-09 15:04:30||1910||1910||1910||1910|223
1631199910000|2021-09-09 15:05:10|||||||||400
1631199920000|2021-09-09 15:05:20|1910.5|1909.5|1910|1909.5|1910.5|1909.5|1910|1909.5|1372
1631199940000|2021-09-09 15:05:40|1910.5|1910|1910|1909.5|1910.5|1910|1910|1909.5|1056
1631199950000|2021-09-09 15:05:50|1909.5|1909|1909.5|1909|1909.5|1909|1909.5|1909|1002
1631199960000|2021-09-09 15:06:00|1910|1909.5|1910|1909|1910|1909.5|1910|1909|898
1631200010000|2021-09-09 15:06:50|1910.5|1909.5|1910.5|1909.5|1910.5|1910|1910.5|1909|2286
1631200020000|2021-09-09 15:07:00|1910||1910||1910||1910||188
1631200040000|2021-09-09 15:07:20||1909||1909||1909||1909|418
1631200060000|2021-09-09 15:07:40||1909.5||1909.5||1909.5||1909.5|0
1631200070000|2021-09-09 15:07:50|||||||||1221
1631200080000|2021-09-09 15:08:00|||||||||233
1631200100000|2021-09-09 15:08:20|1909.5|1909|1910|1909.5|1910|1909.5|1909.5|1909|499
1631200160000|2021-09-09 15:09:20|||||||||385
1631200170000|2021-09-09 15:09:30|||||||||212
1631200180000|2021-09-09 15:09:40|||||||||272
1631200190000|2021-09-09 15:09:50|||||||||227
1631200200000|2021-09-09 15:10:00|||||||||148
1631200220000|2021-09-09 15:10:20|1909.5|1909|1909.5|1909|1909.5|1909|1909.5|1909|255
1631200230000|2021-09-09 15:10:30|1910|1909.5|1910|1909.5|1910|1909.5|1910|1909.5|705
1631200240000|2021-09-09 15:10:40|||||||||269
1631200250000|2021-09-09 15:10:50|||||||||15
1631200260000|2021-09-09 15:11:00|||||||||322
1631200270000|2021-09-09 15:11:10|1909.5|1909|1911|1910.5|1911|1910.5|1909.5|1909|2774
1631200280000|2021-09-09 15:11:20|1910.5|1910|1911|1910.5|1911|1910.5|1910.5|1910|281
1631200300000|2021-09-09 15:11:40|||||||||305
1631200320000|2021-09-09 15:12:00||1910||1910.5||1910.5||1910|237
1631200330000|2021-09-09 15:12:10|1910.5|1910|1911|1910.5|1911|1910.5|1910.5|1910|817
1631200340000|2021-09-09 15:12:20|||||||||108
1631200350000|2021-09-09 15:12:30|1910.5|1910|1910.5|1910|1910.5|1910|1910.5|1910|395
1631200360000|2021-09-09 15:12:40|1911||1911||1911||1911||142
1631200410000|2021-09-09 15:13:30|1911.5|1910.5|1912|1911|1912.5|1911.5|1911.5|1910.5|2810
1631200430000|2021-09-09 15:13:50|||||||||79
1631200440000|2021-09-09 15:14:00|||||||||81
1631200450000|2021-09-09 15:14:10|||||||||69
1631200480000|2021-09-09 15:14:40|||||||||79
1631200500000|2021-09-09 15:15:00|1911.5|1910.5|1910.5|1910|1911.5|1910.5|1910.5|1910|1219
1631200520000|2021-09-09 15:15:20|||||||||211
1631200550000|2021-09-09 15:15:50|1911|1910.5|1911|1910|1911.5|1911|1911|1910|2650
1631200560000|2021-09-09 15:16:00|1910.5||1910.5||1910.5||1910.5||76
1631200570000|2021-09-09 15:16:10|||||||||182
1631200580000|2021-09-09 15:16:20|||||||||116
1631200590000|2021-09-09 15:16:30|||||||||70
1631200600000|2021-09-09 15:16:40|1910|1909|1910.5|1910|1910.5|1910|1910|1909|2085
1631200610000|2021-09-09 15:16:50|1910|1909.5|1910|1909.5|1910|1909.5|1910|1909.5|926
1631200620000|2021-09-09 15:17:00|||||||||125
1631200630000|2021-09-09 15:17:10|1910.5|1910|1910.5|1910|1910.5|1910|1910|1909.5|939
1631200650000|2021-09-09 15:17:30|1911|1910.5|1911|1910.5|1911|1910.5|1910.5|1910|479
1631200660000|2021-09-09 15:17:40|1911.5|1911|1911.5|1910.5|1911.5|1911|1911.5|1910.5|352
1631200670000|2021-09-09 15:17:50||1911||1911||1911||1911|0
1631200690000|2021-09-09 15:18:10|1911|1910.5|1911|1910.5|1911|1910.5|1911|1910.5|387
1631200700000|2021-09-09 15:18:20|1911.5|1911|1911.5|1910.5|1911.5|1911|1911|1910.5|246
1631200710000|2021-09-09 15:18:30|||||||||80
1631200720000|2021-09-09 15:18:40||1911||1910.5||1911||1910.5|6
1631200740000|2021-09-09 15:19:00|||||||||74
1631200750000|2021-09-09 15:19:10|||||||||83
1631200770000|2021-09-09 15:19:30|||||||||69
1631200810000|2021-09-09 15:20:10|||||||||303
1631200820000|2021-09-09 15:20:20|1911|1910|1911|1910.5|1911.5|1910.5|1911|1910|405
1631200830000|2021-09-09 15:20:30|1911.5||1911.5||1911.5||1911.5||184
1631200840000|2021-09-09 15:20:40|||||||||34
1631200850000|2021-09-09 15:20:50|1911||1911||1911||1911||947
1631200860000|2021-09-09 15:21:00|1910.5|1910|1911|1910|1911|1910|1910.5|1910|1085
1631200870000|2021-09-09 15:21:10|1911.5|1910.5|1911|1910|1912|1911|1911|1910|5993
1631200880000|2021-09-09 15:21:20|1911.5||1911.5||1911.5||1911.5||0
1631200890000|2021-09-09 15:21:30|1911|1909.5|1910.5|1909.5|1911|1910|1910.5|1909.5|865
1631200900000|2021-09-09 15:21:40|||||||||174
1631200910000|2021-09-09 15:21:50|1910||1910.5||1910.5||1910||60
1631200950000|2021-09-09 15:22:30|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|709
1631200960000|2021-09-09 15:22:40|1910||1910.5||1910.5||1910||165
1631200980000|2021-09-09 15:23:00|||||||||544
1631200990000|2021-09-09 15:23:10||1910||1910||1910||1909.5|690
1631201020000|2021-09-09 15:23:40|1910|1909.5|1910|1909.5|1910|1909.5|1910|1909.5|607
1631201040000|2021-09-09 15:24:00|1910.5|1910|1910.5|1909.5|1910.5|1910|1910.5|1909.5|275
1631201050000|2021-09-09 15:24:10|1911|1910|1910.5|1909.5|1911|1910.5|1910.5|1909.5|2219
1631201090000|2021-09-09 15:24:50|||||||||381
1631201100000|2021-09-09 15:25:00|1910|1909|1910|1909.5|1910|1909.5|1910|1909|2014
1631201110000|2021-09-09 15:25:10|1909.5|1909|1910|1909|1910|1909|1909.5|1909|187
1631201120000|2021-09-09 15:25:20|1909.5|1909.5|1910.5|1909.5|1910.5|1910|1909.5|1909|2248
1631201130000|2021-09-09 15:25:30|||||||||185
1631201140000|2021-09-09 15:25:40|||||||||261
1631201150000|2021-09-09 15:25:50|1909.5|1909|1910.5|1909.5|1910.5|1909.5|1909.5|1909|149
1631201170000|2021-09-09 15:26:10|||||||||56
1631201190000|2021-09-09 15:26:30|1910|1908.5|1910.5|1909.5|1910.5|1909.5|1909.5|1908.5|823
1631201200000|2021-09-09 15:26:40|||||||||426
1631201210000|2021-09-09 15:26:50||1910||1910||1910||1910|2
1631201220000|2021-09-09 15:27:00|1910|1909.5|1910.5|1909.5|1910.5|1910|1910|1908.5|1494
1631201240000|2021-09-09 15:27:20|1910|1909|1910|1909|1910|1909.5|1910|1909|449
1631201250000|2021-09-09 15:27:30|||||||||188
1631201270000|2021-09-09 15:27:50|1909.5|1909.5|1910|1909.5|1910|1909.5|1909.5|1909|794
1631201280000|2021-09-09 15:28:00|1910.5|1910|1910.5|1909.5|1910.5|1910|1910.5|1909.5|2694
1631201290000|2021-09-09 15:28:10|1911|1910|1911|1910|1911|1910.5|1910.5|1910|1094
1631201300000|2021-09-09 15:28:20|1911.5|1910.5|1911|1910.5|1911.5|1910.5|1911|1910|1230
1631201310000|2021-09-09 15:28:30|1911.5|1911|1912|1911|1912|1911.5|1911.5|1911|1854
1631201320000|2021-09-09 15:28:40|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|99
1631201330000|2021-09-09 15:28:50|1911|1910|1911|1910|1911.5|1910.5|1911|1910|944
1631201340000|2021-09-09 15:29:00|1910.5||1910.5||1910.5||1910.5||7
1631201350000|2021-09-09 15:29:10|||||||||349
1631201360000|2021-09-09 15:29:20|1910|1909.5|1909.5|1908.5|1910.5|1909.5|1909.5|1908.5|668
1631201370000|2021-09-09 15:29:30|1910|1909|1909.5|1908.5|1910|1909|1909.5|1908.5|802
1631201380000|2021-09-09 15:29:40|1910||1910||1910||1910||101
1631201390000|2021-09-09 15:29:50||1909||1909||1909||1909|37
1631257200000|2021-09-10 07:00:00|1916|1911|1923|1917|1933.5|1917|1916|1911|1692
1631257210000|2021-09-10 07:00:10|1923.5|1917.5|1924.5|1917|1925|1919|1923.5|1917|13
1631257220000|2021-09-10 07:00:20|||||||||59
1631257230000|2021-09-10 07:00:30|1923.5|1917.5|1923.5|1918|1923.5|1918|1923.5|1917.5|45
1631257250000|2021-09-10 07:00:50|1923||1923||1923||1923||25
1631257260000|2021-09-10 07:01:00|1922.5|1917|1915.5|1909.5|1922.5|1917|1910.5|1901|936
1631257280000|2021-09-10 07:01:20|1914.5|1909|1914.5|1908|1915|1909|1914.5|1908|0
1631257290000|2021-09-10 07:01:30||1909||1911||1911||1909|0
1631257300000|2021-09-10 07:01:40|1914|1909.5|1914.5|1910.5|1914.5|1910.5|1914|1908|0
1631257320000|2021-09-10 07:02:00|1914||1914||1914||1914||0
1631257330000|2021-09-10 07:02:10|1913.5||1913.5||1913.5||1913.5||0
1631257340000|2021-09-10 07:02:20|1913|1909|1911.5|1907.5|1913|1911|1910|1907|493
1631257350000|2021-09-10 07:02:30|1910.5|1908|1910|1907.5|1910.5|1908|1910|1907.5|6
1631257360000|2021-09-10 07:02:40|1909.5|1908|1911.5|1909|1911.5|1909|1909.5|1908|685
1631257370000|2021-09-10 07:02:50|1912.5|1909.5|1914.5|1911.5|1914.5|1911.5|1912.5|1909.5|1204
1631257390000|2021-09-10 07:03:10|||||||||233
1631257420000|2021-09-10 07:03:40|1915.5|1912|1915|1912|1918.5|1914.5|1914|1911.5|1772
1631257440000|2021-09-10 07:04:00|1916.5|1912.5|1917|1914|1917.5|1914|1916.5|1912.5|0
1631257450000|2021-09-10 07:04:10|1916.5|1912.5|1916|1912.5|1916.5|1912.5|1916|1912.5|244
1631257480000|2021-09-10 07:04:40|||||||||4
1631257510000|2021-09-10 07:05:10|||||||||11
1631257560000|2021-09-10 07:06:00||1913||1913||1913||1913|3611
1631257570000|2021-09-10 07:06:10||1912.5||1913||1913||1912.5|0
1631257590000|2021-09-10 07:06:30|1915.5|1912.5|1915|1912|1915.5|1912.5|1914.5|1912|435
1631257620000|2021-09-10 07:07:00||1912.5||1912.5||1912.5||1912|0
1631257650000|2021-09-10 07:07:30|1914.5|1912|1914.5|1912.5|1915|1912.5|1913.5|1911|273
1631257670000|2021-09-10 07:07:50|1914|1911|1913.5|1911|1914|1911|1913|1909.5|782
1631257730000|2021-09-10 07:08:50|1913||1913||1913.5||1912.5||0
1631257780000|2021-09-10 07:09:40|1913.5|1912|1912|1909.5|1915|1912.5|1911|1908|691
1631257790000|2021-09-10 07:09:50|1911.5||1911.5||1911.5||1911.5||0
1631257810000|2021-09-10 07:10:10|1911|1910|1909.5|1906.5|1911|1910|1909.5|1906|207
1631257820000|2021-09-10 07:10:20|1909|1907|1911|1908|1911|1908|1908.5|1906.5|544
1631257910000|2021-09-10 07:11:50|1910.5|1908.5|1911|1908|1911|1908.5|1910.5|1908|0
1631257950000|2021-09-10 07:12:30||1908.5||1909||1909||1908.5|0
1631257960000|2021-09-10 07:12:40||1909.5||1909.5||1909.5||1909.5|92
1631257990000|2021-09-10 07:13:10|1910|1909|1910|1908|1910|1909|1909.5|1908|125
1631258000000|2021-09-10 07:13:20|||||||||17
1631258010000|2021-09-10 07:13:30||1908.5||1908.5||1908.5||1908.5|0
1631258020000|2021-09-10 07:13:40|1911|1909|1912|1910.5|1912|1910.5|1911|1909|972
1631258090000|2021-09-10 07:14:50|1912.5|1911|1914.5|1912.5|1916|1913.5|1912.5|1911|539
1631258110000|2021-09-10 07:15:10|||||||||141
1631258140000|2021-09-10 07:15:40|1915|1913|1914.5|1912.5|1915|1913.5|1914.5|1912.5|97
1631258170000|2021-09-10 07:16:10||1913||1913||1913||1913|0
1631258210000|2021-09-10 07:16:50|1915|1913.5|1914.5|1913.5|1915|1913.5|1914.5|1913.5|70
1631258290000|2021-09-10 07:18:10|1915||1915||1915||1915||117
1631258340000|2021-09-10 07:19:00|||||||||233
1631258390000|2021-09-10 07:19:50|1915.5|1914|1915.5|1914.5|1915.5|1914.5|1915.5|1913.5|804
1631258450000|2021-09-10 07:20:50|||||||||18
1631258480000|2021-09-10 07:21:20|||||||||2
1631258490000|2021-09-10 07:21:30|||||||||19
1631258530000|2021-09-10 07:22:10|||||||||1852
1631258540000|2021-09-10 07:22:20|||||||||18
1631258570000|2021-09-10 07:22:50|1915|1914|1915|1914|1915|1914|1914|1913.5|346
1631258580000|2021-09-10 07:23:00|1915.5|1914.5|1916|1914|1916.5|1915|1915.5|1914|686
1631258600000|2021-09-10 07:23:20|1914.5|1913.5|1913.5|1912|1914.5|1913.5|1913.5|1912|431
1631258650000|2021-09-10 07:24:10|1913|1911.5|1913.5|1912|1913.5|1912|1912.5|1911|391
1631258660000|2021-09-10 07:24:20||1911.5||1912||1912||1911.5|0
1631258680000|2021-09-10 07:24:40|1914|1913|1915.5|1914|1915.5|1914|1913.5|1913|468
1631258690000|2021-09-10 07:24:50||1914.5||1914.5||1914.5||1914.5|0
1631258700000|2021-09-10 07:25:00|||||||||233
1631258710000|2021-09-10 07:25:10|1916.5|1915|1917.5|1916.5|1917.5|1916.5|1916.5|1915|1126
1631258720000|2021-09-10 07:25:20|1918.5|1917|1921|1919.5|1921.5|1919.5|1918.5|1917|161
1631258730000|2021-09-10 07:25:30|1920.5|1919|1920.5|1918|1920.5|1919|1920.5|1918|55
1631258740000|2021-09-10 07:25:40||1918.5||1918.5||1918.5||1918.5|0
1631258750000|2021-09-10 07:25:50|1921|1919|1921|1919.5|1921|1919.5|1921|1919|0
1631258760000|2021-09-10 07:26:00|1920.5|1919|1920|1918.5|1920.5|1919.5|1920|1918.5|857
1631258780000|2021-09-10 07:26:20|1919.5|1918|1919.5|1918|1920|1918|1919|1918|246
1631258790000|2021-09-10 07:26:30|1920|1918.5|1920|1918.5|1920|1918.5|1920|1918.5|0
1631258810000|2021-09-10 07:26:50|1919.5||1919.5||1919.5||1919.5||152
1631258830000|2021-09-10 07:27:10|1919|1918|1919.5|1918|1919.5|1918|1919|1918|257
1631258860000|2021-09-10 07:27:40||1918.5||1918||1918.5||1918|0
1631258870000|2021-09-10 07:27:50|1920.5|1918.5|1921.5|1919.5|1922|1920.5|1920.5|1918.5|857
1631258970000|2021-09-10 07:29:30||1920||1920.5||1920.5||1920|1
1631259030000|2021-09-10 07:30:30|1922|1921|1924.5|1922.5|1924.5|1923|1922|1920.5|253
1631259040000|2021-09-10 07:30:40||1923||1923||1923||1923|0
1631259080000|2021-09-10 07:31:20|||||||||23
1631259130000|2021-09-10 07:32:10|1925.5|1923.5|1926|1924.5|1926|1924.5|1925.5|1923.5|144
1631259210000|2021-09-10 07:33:30|1926.5|1925|1927.5|1926|1928|1926|1926|1925|1586
1631259220000|2021-09-10 07:33:40|1927|1926.5|1927.5|1926|1927.5|1926.5|1927|1925.5|1340
1631259230000|2021-09-10 07:33:50|1927|1925.5|1927.5|1925.5|1927.5|1925.5|1927|1925.5|233
1631259290000|2021-09-10 07:34:50|1928|1926|1928|1926.5|1928|1926.5|1928|1926|530
1631259330000|2021-09-10 07:35:30||1927||1927||1927||1927|0
1631259370000|2021-09-10 07:36:10|1927.5|1926.5|1928|1927|1928|1927|1927|1926.5|743
1631259380000|2021-09-10 07:36:20|1928.5||1928.5||1928.5||1928.5||46
1631259410000|2021-09-10 07:36:50|1929|1927.5|1930.5|1929|1931|1929|1929|1927.5|394
1631259540000|2021-09-10 07:39:00|1931|1929.5|1932|1931|1932.5|1931|1931|1929.5|252
1631259550000|2021-09-10 07:39:10|1932.5|1931.5|1933.5|1932|1933.5|1932|1932.5|1931|45
1631259560000|2021-09-10 07:39:20|||||||||26
1631259570000|2021-09-10 07:39:30||1932.5||1932.5||1932.5||1932.5|0
1631259600000|2021-09-10 07:40:00|1934||1933.5||1934||1933.5||92
1631259620000|2021-09-10 07:40:20|1934|1933|1934|1933|1934|1933|1934|1933|105
1631259650000|2021-09-10 07:40:50|1935|1933.5|1935|1933.5|1935.5|1934|1934|1933|550
1631259660000|2021-09-10 07:41:00|1934.5||1935||1935||1934.5||0
1631259710000|2021-09-10 07:41:50|1935.5|1934.5|1937|1935.5|1937|1935.5|1935.5|1934.5|129
1631259720000|2021-09-10 07:42:00|1937.5|1936|1936.5|1935.5|1937.5|1936|1935.5|1934.5|1266
1631259730000|2021-09-10 07:42:10|1936|1935|1936|1935|1936|1935|1936|1935|88
1631259740000|2021-09-10 07:42:20|1935.5|1934.5|1935.5|1934|1935.5|1934.5|1935.5|1934|435
1631259770000|2021-09-10 07:42:50|1934.5|1933.5|1934|1932|1935.5|1933.5|1934|1932|367
1631259800000|2021-09-10 07:43:20||1932.5||1932.5||1932.5||1932.5|0
1631259820000|2021-09-10 07:43:40|1934.5|1933|1936.5|1935|1936.5|1935|1934.5|1933|1144
1631259830000|2021-09-10 07:43:50|1936|1934|1936|1934|1936|1934|1935|1934|529
1631259840000|2021-09-10 07:44:00|1936.5|1934.5|1936.5|1934.5|1936.5|1934.5|1936.5|1934.5|0
1631259900000|2021-09-10 07:45:00|1936|1934|1935.5|1934|1936.5|1934|1935|1934|184
1631259940000|2021-09-10 07:45:40|1935|1933|1932|1930|1935|1933|1931.5|1929.5|480
1631259950000|2021-09-10 07:45:50|1932.5|1930.5|1932.5|1931.5|1932.5|1931.5|1932.5|1930.5|123
1631260000000|2021-09-10 07:46:40|1933|1930.5|1932.5|1930|1933|1931.5|1932.5|1930|364
1631260010000|2021-09-10 07:46:50||1930.5||1930.5||1930.5||1930.5|152
1631260030000|2021-09-10 07:47:10|1932|1931|1932.5|1930.5|1932.5|1931|1932|1930.5|21
1631260050000|2021-09-10 07:47:30|1932||1932.5||1932.5||1932||0
1631260070000|2021-09-10 07:47:50|1931.5|1930|1932|1930|1932|1930|1931.5|1930|383
1631260140000|2021-09-10 07:49:00||1930.5||1930.5||1930.5||1930|0
1631260210000|2021-09-10 07:50:10|1931|1930|1931|1929.5|1931|1930|1931|1929.5|552
1631260230000|2021-09-10 07:50:30|1930.5|1929|1928|1926|1930.5|1929|1927.5|1925.5|201
1631260250000|2021-09-10 07:50:50|1927.5|1925.5|1927.5|1925.5|1927.5|1925.5|1927.5|1925.5|1
1631260270000|2021-09-10 07:51:10|1927|1926|1927.5|1926|1927.5|1926.5|1926.5|1926|93
1631260280000|2021-09-10 07:51:20|1927||1927||1927||1927||0
1631260300000|2021-09-10 07:51:40|1927.5||1927||1927.5||1927||0
1631260350000|2021-09-10 07:52:30|1926.5|1925.5|1927|1925.5|1927|1925.5|1926.5|1925.5|129
1631260400000|2021-09-10 07:53:20|1926.5||1927||1927||1926.5||150
1631260440000|2021-09-10 07:54:00|||||||||675
1631260470000|2021-09-10 07:54:30|1926.5||1926.5||1926.5||1926.5||0
1631260500000|2021-09-10 07:55:00|1926|1924.5|1926.5|1924.5|1926.5|1924.5|1926|1924.5|56
1631260510000|2021-09-10 07:55:10|1926||1925.5||1926||1925.5||0
1631260540000|2021-09-10 07:55:40|1925||1925||1925||1925||0
1631260560000|2021-09-10 07:56:00|1925.5|1925|1926.5|1925.5|1926.5|1925.5|1925.5|1925|657
1631260630000|2021-09-10 07:57:10|1927|1925|1926.5|1925.5|1927|1925.5|1926.5|1925|74
1631260680000|2021-09-10 07:58:00|||||||||10
1631260720000|2021-09-10 07:58:40|||||||||5
1631260730000|2021-09-10 07:58:50|1927.5|1926|1928|1926|1928|1926|1927.5|1926|30
1631260820000|2021-09-10 08:00:20|1927.5||1928||1928||1927.5||0
1631260900000|2021-09-10 08:01:40|1928.5|1926.5|1929|1927|1929|1927.5|1928.5|1926.5|0
1631260930000|2021-09-10 08:02:10|1928.5||1928||1928.5||1928||0
1631260940000|2021-09-10 08:02:20|1928.5||1928.5||1928.5||1928.5||0
1631260960000|2021-09-10 08:02:40|1928|1926|1927|1925.5|1928|1926|1926.5|1924.5|722
1631260970000|2021-09-10 08:02:50|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1925.5|0
1631261120000|2021-09-10 08:05:20|1927|1925.5|1926|1924.5|1927|1925.5|1926|1924|529
1631261130000|2021-09-10 08:05:30|||||||||30
1631261310000|2021-09-10 08:08:30|1925.5||1925.5||1925.5||1925.5||0
1631261340000|2021-09-10 08:09:00|1926|1925|1926|1924.5|1926|1925|1926|1924.5|168
1631261410000|2021-09-10 08:10:10|1925.5|1924|1923.5|1922|1925.5|1924|1923.5|1921.5|561
1631261440000|2021-09-10 08:10:40||1921.5||1921.5||1921.5||1921|58
1631261470000|2021-09-10 08:11:10||1922||1922.5||1922.5||1922|0
1631261480000|2021-09-10 08:11:20|1923|1922|1922.5|1920.5|1923|1922|1922.5|1920|266
1631261530000|2021-09-10 08:12:10|1922|1921|1923|1921.5|1923|1922|1922|1920.5|372
1631261740000|2021-09-10 08:15:40||1922||1922||1922||1922|0
1631261760000|2021-09-10 08:16:00|||||||||5
1631261770000|2021-09-10 08:16:10|||||||||426
1631261780000|2021-09-10 08:16:20|1923.5|1923|1925|1923|1925.5|1924|1923.5|1922.5|1094
1631261790000|2021-09-10 08:16:30|1924.5||1924.5||1924.5||1924.5||4
1631261810000|2021-09-10 08:16:50|1925|1923.5|1923.5|1922.5|1925.5|1924|1923|1922.5|689
1631261840000|2021-09-10 08:17:20|1924||1924||1924||1924||60
1631261920000|2021-09-10 08:18:40|||||||||53
1631261970000|2021-09-10 08:19:30||1923||1922.5||1923||1922.5|0
1631261990000|2021-09-10 08:19:50||1923||1922.5||1923||1922.5|0
1631262000000|2021-09-10 08:20:00||1923||1923||1923||1923|0
1631262090000|2021-09-10 08:21:30|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923|1922|339
1631262130000|2021-09-10 08:22:10|1923|1922|1923|1921.5|1923|1922|1922|1921.5|602
1631262140000|2021-09-10 08:22:20|1922.5||1922.5||1922.5||1922.5||0
1631262320000|2021-09-10 08:25:20|1922|1922|1923.5|1921.5|1924|1923|1922|1921|1517
1631262330000|2021-09-10 08:25:30|1922.5|1922|1921.5|1920|1922.5|1922|1921.5|1920|837
1631262350000|2021-09-10 08:25:50|1920.5|1919.5|1920|1918|1920.5|1919.5|1920|1917.5|101
1631262360000|2021-09-10 08:26:00|1920.5|1919|1921.5|1919.5|1921.5|1920|1920|1919|921
1631262390000|2021-09-10 08:26:30|1921||1921||1921||1921||0
1631262430000|2021-09-10 08:27:10|1920.5|1919|1920|1917.5|1920.5|1919|1920|1917.5|301
1631262440000|2021-09-10 08:27:20||1918||1918||1918||1918|0
1631262450000|2021-09-10 08:27:30||1917.5||1917.5||1917.5||1917.5|0
1631262480000|2021-09-10 08:28:00|1919.5||1919||1919.5||1919||0
1631262490000|2021-09-10 08:28:10|1918.5||1918.5||1918.5||1918.5||8
1631262570000|2021-09-10 08:29:30|||||||||330
1631262590000|2021-09-10 08:29:50|1919|1918|1920.5|1919|1920.5|1919|1919|1917.5|648
1631262650000|2021-09-10 08:30:50|1920|1918.5|1920|1918.5|1920.5|1918.5|1920|1918|0
1631262760000|2021-09-10 08:32:40|1919.5|1918|1919.5|1918|1919.5|1918|1919.5|1918|0
1631262770000|2021-09-10 08:32:50|1919|1917.5|1917|1915|1919|1917.5|1917|1915|795
1631262780000|2021-09-10 08:33:00|1917.5|1915.5|1918|1916.5|1918|1917|1917.5|1915.5|566
1631262840000|2021-09-10 08:34:00|||||||||268
1631263010000|2021-09-10 08:36:50|1917|1916|1916|1915|1917|1916|1916|1915|326
1631263040000|2021-09-10 08:37:20|1915.5|1914.5|1915.5|1913.5|1915.5|1914.5|1915|1913|435
1631263090000|2021-09-10 08:38:10|1916|1914|1916|1914.5|1916|1914.5|1916|1914|53
1631263420000|2021-09-10 08:43:40|1916.5|1915|1917.5|1916|1917.5|1916|1916.5|1915|1206
1631263480000|2021-09-10 08:44:40|1917|1915.5|1916.5|1915.5|1917|1915.5|1916|1915|486
1631263510000|2021-09-10 08:45:10|1916|1915|1916|1915|1916|1915|1915|1914|541
1631263520000|2021-09-10 08:45:20|1916.5|1915.5|1917.5|1916|1917.5|1916|1916.5|1915.5|204
1631263550000|2021-09-10 08:45:50||1916.5||1916.5||1916.5||1916.5|0
1631263590000|2021-09-10 08:46:30|1917|1916|1917.5|1916|1917.5|1916|1917|1916|195
1631263610000|2021-09-10 08:46:50|1917||1917||1917||1917||0
1631263810000|2021-09-10 08:50:10|1917.5|1916.5|1915.5|1913.5|1918|1917.5|1915.5|1913.5|3088
1631263820000|2021-09-10 08:50:20|1915|1914|1915|1913.5|1915|1914|1914.5|1913.5|263
1631263840000|2021-09-10 08:50:40|1915.5|1913|1914.5|1913|1915.5|1913|1914.5|1913|61
1631263850000|2021-09-10 08:50:50|1914|1912.5|1910|1908|1914.5|1912.5|1910|1908|4956
1631263880000|2021-09-10 08:51:20|1909.5|1908.5|1912|1910.5|1912.5|1910.5|1909.5|1908.5|3248
1631263890000|2021-09-10 08:51:30|1911||1912||1912||1911||125
1631263940000|2021-09-10 08:52:20|1912.5|1911|1912.5|1911.5|1912.5|1911.5|1912.5|1911|471
1631263950000|2021-09-10 08:52:30|1914|1912|1914|1912.5|1914|1912.5|1913.5|1912|220
1631263970000|2021-09-10 08:52:50|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|27
1631263980000|2021-09-10 08:53:00||1913.5||1913.5||1913.5||1913.5|0
1631263990000|2021-09-10 08:53:10|1915||1915||1915||1915||0
1631264000000|2021-09-10 08:53:20|1914.5||1915||1915||1914.5||0
1631264010000|2021-09-10 08:53:30|1914.5||1914.5||1914.5||1914.5||0
1631264030000|2021-09-10 08:53:50|1915|1914|1916|1914|1916|1914|1915|1914|659
1631264050000|2021-09-10 08:54:10||1914.5||1914.5||1914.5||1914.5|0
1631264160000|2021-09-10 08:56:00|1916.5|1915|1917|1915.5|1917|1915.5|1916.5|1915|608
1631264170000|2021-09-10 08:56:10||1916||1916||1916||1916|0
1631264190000|2021-09-10 08:56:30|1917.5|1916.5|1918.5|1918|1918.5|1918|1917.5|1916.5|287
1631264200000|2021-09-10 08:56:40|1919|1918.5|1919|1918|1919|1918.5|1919|1918|203
1631264210000|2021-09-10 08:56:50|1918.5|1917.5|1919|1918|1919.5|1918.5|1918.5|1917.5|431
1631264240000|2021-09-10 08:57:20|1919.5|1918.5|1919.5|1918|1919.5|1918.5|1919.5|1918|102
1631264260000|2021-09-10 08:57:40|1920|1918.5|1920|1918.5|1920.5|1919|1919.5|1918|759
1631264330000|2021-09-10 08:58:50||1919||1919||1919||1919|0
1631264360000|2021-09-10 08:59:20|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|167
1631264380000|2021-09-10 08:59:40|1921|1920|1921.5|1920.5|1921.5|1920.5|1921|1920|176
1631264400000|2021-09-10 09:00:00|1922||1922||1922||1922||131
1631264410000|2021-09-10 09:00:10|1922.5|1921|1922.5|1921.5|1922.5|1921.5|1922.5|1921|132
1631264420000|2021-09-10 09:00:20|||||||||42
1631264430000|2021-09-10 09:00:30|1923||1923||1923||1923||9
1631264440000|2021-09-10 09:00:40|1922.5|1921|1921.5|1920.5|1922.5|1921.5|1921.5|1920.5|646
1631264450000|2021-09-10 09:00:50|1922|1921|1922|1921|1922|1921|1922|1921|0
1631264460000|2021-09-10 09:01:00|||||||||25
1631264470000|2021-09-10 09:01:10|1921.5|1921.5|1921|1920|1922|1921.5|1921|1920|913
1631264480000|2021-09-10 09:01:20|1921.5|1920.5|1921.5|1920|1921.5|1920.5|1921.5|1920|0
1631264530000|2021-09-10 09:02:10|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|0
1631264580000|2021-09-10 09:03:00|||||||||1
1631264620000|2021-09-10 09:03:40||1921||1921||1921||1921|294
1631264650000|2021-09-10 09:04:10|1922.5|1921.5|1922.5|1921|1924|1922.5|1922.5|1921|312
1631264660000|2021-09-10 09:04:20||1921.5||1921.5||1921.5||1921|87
1631264680000|2021-09-10 09:04:40|1923||1922.5||1923||1922.5||0
1631264700000|2021-09-10 09:05:00|1923||1923||1923||1923||2
1631264710000|2021-09-10 09:05:10|||||||||25
1631264750000|2021-09-10 09:05:50|1922.5||1922.5||1922.5||1922.5||0
1631264760000|2021-09-10 09:06:00|||||||||5
1631264780000|2021-09-10 09:06:20|1923||1923||1923||1923||52
1631264800000|2021-09-10 09:06:40||1922||1922||1922||1922|0
1631264810000|2021-09-10 09:06:50|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|0
1631264830000|2021-09-10 09:07:10|1924|1923|1925.5|1924|1925.5|1924.5|1924|1923|402
1631264840000|2021-09-10 09:07:20|||||||||193
1631264860000|2021-09-10 09:07:40|1926|1924.5|1925.5|1924.5|1926|1925|1925.5|1924.5|272
1631264870000|2021-09-10 09:07:50|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|707
1631264900000|2021-09-10 09:08:20|||||||||21
1631264910000|2021-09-10 09:08:30|1925|1924|1924.5|1923|1925|1924|1924|1922.5|249
1631264960000|2021-09-10 09:09:20|1925||1925||1925||1925||0
1631264980000|2021-09-10 09:09:40|1924.5||1924.5||1924.5||1924.5||0
1631265000000|2021-09-10 09:10:00|1925||1924.5||1925||1924.5||0
1631265010000|2021-09-10 09:10:10|||||||||35
1631265060000|2021-09-10 09:11:00|1924|1922.5|1923.5|1922|1924|1922.5|1923|1922|441
1631265070000|2021-09-10 09:11:10|1924||1924||1924||1924||0
1631265080000|2021-09-10 09:11:20|1923.5|1921.5|1922.5|1920.5|1923.5|1921.5|1921|1919|476
1631265100000|2021-09-10 09:11:40|1922|1920|1921.5|1919.5|1922|1920|1920.5|1918.5|88
1631265110000|2021-09-10 09:11:50|1921|1919|1921|1919|1921|1919|1921|1919|0
1631265140000|2021-09-10 09:12:20|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|0
1631265150000|2021-09-10 09:12:30|1920|1919|1920|1918.5|1920|1919|1920|1918.5|0
1631265230000|2021-09-10 09:13:50|||||||||20
1631265240000|2021-09-10 09:14:00|1920.5|1919|1923|1921.5|1923|1921.5|1920.5|1919|959
1631265260000|2021-09-10 09:14:20|1922.5||1922.5||1922.5||1922.5||0
1631265270000|2021-09-10 09:14:30|1923||1923||1923.5||1923||0
1631265280000|2021-09-10 09:14:40|1923.5||1923.5||1923.5||1923.5||620
1631265290000|2021-09-10 09:14:50|1923||1923||1923||1923||0
1631265300000|2021-09-10 09:15:00|1923.5||1923||1923.5||1923||0
1631265350000|2021-09-10 09:15:50|1923.5|1922|1923|1922|1923.5|1922|1923|1922|0
1631265380000|2021-09-10 09:16:20|1922.5|1921.5|1922.5|1921|1922.5|1921.5|1922.5|1921|205
1631265480000|2021-09-10 09:18:00|||||||||25
1631265500000|2021-09-10 09:18:20|1922|1920.5|1921.5|1920|1922|1920.5|1921.5|1919.5|503
1631265510000|2021-09-10 09:18:30|1921|1919.5|1921|1919|1921|1919.5|1921|1919|0
1631265530000|2021-09-10 09:18:50||1919.5||1919.5||1919.5||1919.5|0
1631265590000|2021-09-10 09:19:50|1921.5|1920|1922.5|1921|1923.5|1921.5|1921.5|1920|214
1631265730000|2021-09-10 09:22:10|||||||||103
1631265740000|2021-09-10 09:22:20||1921.5||1921.5||1921.5||1921.5|0
1631265780000|2021-09-10 09:23:00|||||||||1
1631265870000|2021-09-10 09:24:30|1922|1921|1922|1921|1922|1921|1921.5|1921|551
1631265880000|2021-09-10 09:24:40|1922.5|1921.5|1922.5|1921|1922.5|1921.5|1921.5|1921|69
1631265960000|2021-09-10 09:26:00||1921.5||1921.5||1921.5||1921.5|0
1631266050000|2021-09-10 09:27:30|1921.5|1921|1922.5|1920.5|1922.5|1921|1921|1920|610
1631266080000|2021-09-10 09:28:00||1921||1920.5||1921||1920.5|0
1631266110000|2021-09-10 09:28:30|1922|1921|1922|1921|1922|1921|1922|1921|0
1631266130000|2021-09-10 09:28:50|1921.5|1920.5|1920.5|1919.5|1921.5|1920.5|1920.5|1919.5|440
1631266150000|2021-09-10 09:29:10|1920||1920||1920||1920||0
1631266160000|2021-09-10 09:29:20||1919||1919||1919||1919|109
1631266200000|2021-09-10 09:30:00|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|102
1631266290000|2021-09-10 09:31:30|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|674
1631266300000|2021-09-10 09:31:40|||||||||7696
1631266460000|2021-09-10 09:34:20|1921|1920|1922|1920|1922|1920.5|1921|1919.5|348
1631266470000|2021-09-10 09:34:30|1921.5||1922||1922||1921.5||0
1631266500000|2021-09-10 09:35:00|1921.5||1921.5||1921.5||1921.5||0
1631266550000|2021-09-10 09:35:50|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|0
1631266580000|2021-09-10 09:36:20|1921|1920|1921|1919.5|1921|1920|1920.5|1919.5|580
1631266590000|2021-09-10 09:36:30|||||||||129
1631266600000|2021-09-10 09:36:40|1920.5|1920|1921|1920|1921|1920|1920.5|1920|0
1631266640000|2021-09-10 09:37:20|||||||||300
1631266650000|2021-09-10 09:37:30|||||||||57
1631266660000|2021-09-10 09:37:40||1919.5||1919.5||1919.5||1919.5|246
1631266710000|2021-09-10 09:38:30|1920.5||1920.5||1920.5||1920.5||0
1631266880000|2021-09-10 09:41:20|||||||||96
1631266930000|2021-09-10 09:42:10|||||||||921
1631266990000|2021-09-10 09:43:10|||||||||57
1631267000000|2021-09-10 09:43:20|1921|1920|1921|1920|1921|1920|1921|1920|132
1631267040000|2021-09-10 09:44:00|1920.5|1920.5|1921.5|1920|1921.5|1920.5|1920.5|1919.5|1224
1631267100000|2021-09-10 09:45:00|||||||||131
1631267110000|2021-09-10 09:45:10|1921|1919.5|1919.5|1918|1921.5|1919.5|1919|1918|3195
1631267120000|2021-09-10 09:45:20|1919|1917.5|1918.5|1917|1919|1917.5|1918.5|1917|556
1631267130000|2021-09-10 09:45:30|1919|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|0
1631267140000|2021-09-10 09:45:40|1918.5||1918.5||1918.5||1918.5||0
1631267150000|2021-09-10 09:45:50|1919|1918|1919.5|1918|1919.5|1918|1919|1918|847
1631267160000|2021-09-10 09:46:00|||||||||65
1631267210000|2021-09-10 09:46:50|1920|1918.5|1920.5|1919.5|1921|1919.5|1920|1918.5|797
1631267220000|2021-09-10 09:47:00|1920||1920.5||1920.5||1920||85
1631267280000|2021-09-10 09:48:00|1920|1919|1919.5|1918.5|1920|1919|1919.5|1918.5|535
1631267340000|2021-09-10 09:49:00|||||||||131
1631267360000|2021-09-10 09:49:20|||||||||57
1631267400000|2021-09-10 09:50:00|||||||||47
1631267460000|2021-09-10 09:51:00|||||||||465
1631267520000|2021-09-10 09:52:00|||||||||584
1631267580000|2021-09-10 09:53:00|||||||||500
1631267600000|2021-09-10 09:53:20|||||||||1030
1631267610000|2021-09-10 09:53:30|1919|1918|1919|1918|1919|1918|1919|1918|374
1631267620000|2021-09-10 09:53:40|1919.5||1919.5||1919.5||1919.5||101
1631267740000|2021-09-10 09:55:40|1919|1918.5|1919.5|1919|1919.5|1919|1919|1918.5|183
1631267770000|2021-09-10 09:56:10|1920||1920||1920||1920||278
1631267820000|2021-09-10 09:57:00|1919.5|1918.5|1920|1918.5|1920|1919|1919|1918.5|759
1631267840000|2021-09-10 09:57:20|1919.5|1919|1920|1918.5|1920|1919|1919.5|1918.5|0
1631267870000|2021-09-10 09:57:50|1919.5||1919.5||1919.5||1919.5||0
1631267880000|2021-09-10 09:58:00|1919|1918|1919|1918|1919|1918|1919|1918|406
1631267970000|2021-09-10 09:59:30|1919.5|1918.5|1919.5|1918.5|1920|1919|1919.5|1918.5|920
1631268000000|2021-09-10 10:00:00|1919|1918|1919.5|1917.5|1920|1918|1918|1917.5|967
1631268010000|2021-09-10 10:00:10|1919||1919||1919||1919||0
1631268030000|2021-09-10 10:00:30|||||||||46
1631268190000|2021-09-10 10:03:10|1918.5||1918.5||1918.5||1918.5||1
1631268250000|2021-09-10 10:04:10|1919|1918|1919|1917.5|1919|1918|1919|1917.5|13
1631268320000|2021-09-10 10:05:20|1918.5||1918.5||1918.5||1918.5||0
1631268340000|2021-09-10 10:05:40|||||||||3
1631268360000|2021-09-10 10:06:00|1918|1917|1918|1917|1918|1917|1918|1917|456
1631268380000|2021-09-10 10:06:20|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|601
1631268440000|2021-09-10 10:07:20|1918|1916|1917.5|1916|1918|1916|1917|1916|460
1631268450000|2021-09-10 10:07:30|||||||||75
1631268510000|2021-09-10 10:08:30|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|16
1631268600000|2021-09-10 10:10:00|||||||||415
1631268660000|2021-09-10 10:11:00|1918.5|1917|1921|1919.5|1921|1920|1918.5|1917|1468
1631268680000|2021-09-10 10:11:20|1921.5|1920|1921.5|1920|1922|1920.5|1921.5|1920|147
1631268690000|2021-09-10 10:11:30|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|0
1631268730000|2021-09-10 10:12:10|1922.5|1921|1922.5|1921|1922.5|1921|1922.5|1921|0
1631268740000|2021-09-10 10:12:20|1922||1922||1922||1922||0
1631268770000|2021-09-10 10:12:50|1922.5||1922.5||1922.5||1922.5||115
1631268780000|2021-09-10 10:13:00|1922|1920.5|1922.5|1920.5|1922.5|1921|1921.5|1920.5|144
1631268790000|2021-09-10 10:13:10|1922||1922||1922||1922||0
1631268800000|2021-09-10 10:13:20||1921||1921||1921||1921|0
1631268840000|2021-09-10 10:14:00|1922.5||1922.5||1922.5||1922.5||0
1631268850000|2021-09-10 10:14:10|1923|1921.5|1922.5|1921.5|1923.5|1922|1922.5|1921.5|2789
1631268860000|2021-09-10 10:14:20|1923|1922|1923.5|1922.5|1923.5|1922.5|1923|1922|2564
1631268960000|2021-09-10 10:16:00|1923|1922|1923.5|1922.5|1924|1923|1922.5|1921.5|1674
1631268980000|2021-09-10 10:16:20|||||||||214
1631268990000|2021-09-10 10:16:30|1924|1923|1924|1923|1924|1923|1924|1923|711
1631269030000|2021-09-10 10:17:10|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|872
1631269040000|2021-09-10 10:17:20||1923||1923||1923||1923|0
1631269070000|2021-09-10 10:17:50|||||||||259
1631269130000|2021-09-10 10:18:50|1925||1925||1925||1925||0
1631269140000|2021-09-10 10:19:00||1923.5||1923||1923.5||1923|0
1631269290000|2021-09-10 10:21:30|1924.5||1924.5||1924.5||1924.5||1
1631269330000|2021-09-10 10:22:10|1924||1924||1924||1924||0
1631269340000|2021-09-10 10:22:20|1923.5|1922.5|1922|1921.5|1924|1922.5|1922|1921.5|1059
1631269440000|2021-09-10 10:24:00|1922.5|1922|1923.5|1922.5|1923.5|1922.5|1922.5|1922|919
1631269480000|2021-09-10 10:24:40||1923||1923||1923||1923|0
1631269490000|2021-09-10 10:24:50|1924|1923.5|1925|1923.5|1925|1923.5|1924|1923.5|72
1631269720000|2021-09-10 10:28:40|1925.5||1925.5||1925.5||1925.5||0
1631269760000|2021-09-10 10:29:20||1924||1924.5||1924.5||1924|0
1631269900000|2021-09-10 10:31:40|1926|1925|1927.5|1926.5|1928|1926.5|1926|1925|441
1631269920000|2021-09-10 10:32:00|||||||||145
1631270000000|2021-09-10 10:33:20|1927|1926|1926.5|1926|1927.5|1926|1926.5|1926|1489
1631270010000|2021-09-10 10:33:30|1927|1926.5|1927.5|1926|1927.5|1926.5|1927|1926|325
1631270090000|2021-09-10 10:34:50|1928|1926.5|1927.5|1926.5|1929.5|1928|1927.5|1926.5|2036
1631270110000|2021-09-10 10:35:10|1926.5|1926|1928|1926|1928|1926|1926.5|1926|525
1631270160000|2021-09-10 10:36:00|1927.5||1928||1928||1927.5||0
1631270190000|2021-09-10 10:36:30||1926.5||1926||1926.5||1926|0
1631270200000|2021-09-10 10:36:40||1926.5||1926.5||1926.5||1926.5|0
1631270260000|2021-09-10 10:37:40|1927.5||1927.5||1927.5||1927.5||0
1631270270000|2021-09-10 10:37:50|1928||1928||1928||1928||2
1631270320000|2021-09-10 10:38:40|1927.5||1927.5||1927.5||1927.5||0
1631270360000|2021-09-10 10:39:20|1928||1928||1928||1927.5||129
1631270380000|2021-09-10 10:39:40|1928.5|1927|1929|1927.5|1929|1927.5|1928.5|1927|762
1631270390000|2021-09-10 10:39:50|1928.5|1928|1929|1928|1929|1928|1928|1926.5|370
1631270520000|2021-09-10 10:42:00|||||||||200
1631270540000|2021-09-10 10:42:20|||||||||30
1631270560000|2021-09-10 10:42:40|1929.5|1928.5|1929.5|1928|1929.5|1928.5|1929.5|1928|9
1631270860000|2021-09-10 10:47:40|1929|1927.5|1927|1926|1929|1927.5|1927|1926|1780
1631270870000|2021-09-10 10:47:50|1926.5|1925.5|1926|1925|1926.5|1925.5|1926|1925|303
1631270880000|2021-09-10 10:48:00|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|230
1631270910000|2021-09-10 10:48:30|||||||||14
1631270930000|2021-09-10 10:48:50|1925|1924|1925.5|1924|1925.5|1924.5|1924.5|1924|532
1631270960000|2021-09-10 10:49:20|1925||1925.5||1925.5||1925||0
1631270970000|2021-09-10 10:49:30|1925|1923.5|1924.5|1923|1925|1923.5|1924|1923|190
1631270990000|2021-09-10 10:49:50|1924||1924||1924||1924||0
1631271110000|2021-09-10 10:51:50|||||||||1141
1631271130000|2021-09-10 10:52:10|1923.5|1922.5|1925.5|1924.5|1925.5|1924.5|1923|1922|2097
1631271280000|2021-09-10 10:54:40|1926|1925|1926|1925|1926|1925|1926|1925|104
1631271290000|2021-09-10 10:54:50|||||||||20
1631271410000|2021-09-10 10:56:50|1925.5||1925.5||1925.5||1925.5||0
1631271430000|2021-09-10 10:57:10|1926|1924.5|1924.5|1924|1926|1924.5|1924.5|1924|787
1631271450000|2021-09-10 10:57:30|1925|1923.5|1924.5|1924|1925|1924|1924|1923.5|309
1631271470000|2021-09-10 10:57:50|1924|1923.5|1925.5|1924.5|1925.5|1924.5|1924|1923.5|276
1631271480000|2021-09-10 10:58:00|1925|1924|1925|1924|1925|1924|1924.5|1923.5|123
1631271510000|2021-09-10 10:58:30|1925.5|1924.5|1925.5|1924.5|1925.5|1925|1925.5|1924.5|68
1631271580000|2021-09-10 10:59:40|1925|1924|1925.5|1924|1925.5|1924|1925|1924|327
1631271590000|2021-09-10 10:59:50|1925||1925||1925||1925||1
1631271600000|2021-09-10 11:00:00|1925.5||1925||1925.5||1925||0
1631271610000|2021-09-10 11:00:10|1925.5||1925||1925.5||1925||0
1631271690000|2021-09-10 11:01:30|||||||||222
1631271740000|2021-09-10 11:02:20|1924.5|1924.5|1923.5|1922.5|1924.5|1924.5|1923.5|1922.5|665
1631271870000|2021-09-10 11:04:30|1923|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|344
1631271980000|2021-09-10 11:06:20|1922||1922||1922||1922||0
1631271990000|2021-09-10 11:06:30|1921.5|1921|1921|1920.5|1922|1921|1921|1920.5|469
1631272010000|2021-09-10 11:06:50|1920.5|1920|1921|1919.5|1921|1920|1920.5|1919.5|220
1631272150000|2021-09-10 11:09:10|||||||||107
1631272170000|2021-09-10 11:09:30|1921.5|1920|1921.5|1920.5|1921.5|1920.5|1921.5|1920|570
1631272210000|2021-09-10 11:10:10|1921||1921||1921||1921||15
1631272280000|2021-09-10 11:11:20||1920||1920||1920||1920|3
1631272330000|2021-09-10 11:12:10|||||||||363
1631272340000|2021-09-10 11:12:20|1921.5|1920.5|1923|1922|1923.5|1922|1921.5|1920.5|695
1631272390000|2021-09-10 11:13:10|1922.5||1922.5||1922.5||1922.5||0
1631272400000|2021-09-10 11:13:20|1923|1922.5|1923|1922.5|1923|1922.5|1923|1922.5|92
1631272410000|2021-09-10 11:13:30||1922||1922||1922||1922|21
1631272440000|2021-09-10 11:14:00|||||||||3
1631272670000|2021-09-10 11:17:50|||||||||59
1631272750000|2021-09-10 11:19:10|||||||||30
1631272830000|2021-09-10 11:20:30|||||||||300
1631272860000|2021-09-10 11:21:00|1923.5|1922.5|1925|1924|1925.5|1924|1923.5|1922.5|560
1631272960000|2021-09-10 11:22:40|||||||||141
1631273000000|2021-09-10 11:23:20|||||||||323
1631273270000|2021-09-10 11:27:50|1924.5|1923.5|1925|1923.5|1925|1924|1924.5|1923.5|390
1631273350000|2021-09-10 11:29:10|1924.5||1924.5||1924.5||1924.5||0
1631273360000|2021-09-10 11:29:20|1924|1923|1924|1922.5|1924|1923|1923.5|1922.5|471
1631273370000|2021-09-10 11:29:30|1924.5|1923|1924.5|1923.5|1924.5|1923.5|1924.5|1923|351
1631273440000|2021-09-10 11:30:40|1924|1923|1924|1923.5|1924|1923.5|1924|1923|968
1631273450000|2021-09-10 11:30:50||1923||1923||1923||1923|6
1631273460000|2021-09-10 11:31:00|1923.5||1924||1924||1923.5||147
1631273480000|2021-09-10 11:31:20|||||||||1000
1631273500000|2021-09-10 11:31:40|1923.5||1923.5||1923.5||1923.5||109
1631273510000|2021-09-10 11:31:50|1923|1922.5|1924|1923|1924|1923|1923|1922.5|989
1631273540000|2021-09-10 11:32:20|||||||||7
1631273640000|2021-09-10 11:34:00|||||||||34
1631273650000|2021-09-10 11:34:10|||||||||203
1631273720000|2021-09-10 11:35:20|1924.5|1923.5|1925|1923.5|1925|1924|1924.5|1923.5|628
1631273730000|2021-09-10 11:35:30|1924.5|1924|1923|1922|1924.5|1924|1923|1922|882
1631273850000|2021-09-10 11:37:30|1922.5|1921.5|1922|1921.5|1922.5|1921.5|1922|1921.5|544
1631273860000|2021-09-10 11:37:40|||||||||273
1631273900000|2021-09-10 11:38:20|||||||||205
1631273920000|2021-09-10 11:38:40|1922.5|1922|1923|1922|1924|1922.5|1922|1921.5|908
1631273930000|2021-09-10 11:38:50||1922.5||1922.5||1922.5||1922.5|0
1631274000000|2021-09-10 11:40:00|1922.5|1922|1922.5|1921.5|1922.5|1922|1922.5|1921.5|655
1631274070000|2021-09-10 11:41:10|||||||||104
1631274140000|2021-09-10 11:42:20|||||||||3
1631274160000|2021-09-10 11:42:40|||||||||288
1631274290000|2021-09-10 11:44:50|||||||||5
1631274300000|2021-09-10 11:45:00|1922|1921|1919|1917.5|1922.5|1921|1919|1917.5|1811
1631274320000|2021-09-10 11:45:20|1918.5|1917|1918.5|1917|1918.5|1917|1918.5|1917|1
1631274340000|2021-09-10 11:45:40|1919|1917.5|1919|1918|1919|1918|1919|1917.5|186
1631274360000|2021-09-10 11:46:00|1918.5|1917.5|1919|1918|1919|1918|1918.5|1917.5|131
1631274370000|2021-09-10 11:46:10|||||||||9
1631274480000|2021-09-10 11:48:00|1919.5|1918.5|1920|1919|1920|1919|1919.5|1918|717
1631274550000|2021-09-10 11:49:10|||||||||107
1631274560000|2021-09-10 11:49:20|1919.5||1919.5||1919.5||1919.5||600
1631274580000|2021-09-10 11:49:40|1920|1919.5|1920|1919|1920.5|1919.5|1920|1919|719
1631274610000|2021-09-10 11:50:10|1920.5|1919.5|1921|1919.5|1921|1919.5|1920.5|1919.5|259
1631274640000|2021-09-10 11:50:40|1920.5|1919|1920|1919|1920.5|1919|1920|1919|456
1631274670000|2021-09-10 11:51:10|1919.5|1918.5|1920|1918.5|1920|1918.5|1919|1918.5|132
1631274690000|2021-09-10 11:51:30||1918||1918||1918||1918|0
1631274700000|2021-09-10 11:51:40||1918.5||1918||1918.5||1918|0
1631274750000|2021-09-10 11:52:30||1918.5||1918.5||1918.5||1918.5|0
1631274800000|2021-09-10 11:53:20|||||||||51
1631274810000|2021-09-10 11:53:30|1919.5|1918|1919.5|1917.5|1919.5|1918|1919.5|1917.5|89
1631274830000|2021-09-10 11:53:50|1919|1917|1918|1916.5|1919|1917|1918|1916|1010
1631274840000|2021-09-10 11:54:00|||||||||1
1631274880000|2021-09-10 11:54:40|1917.5||1917.5||1917.5||1917.5||0
1631274900000|2021-09-10 11:55:00|1917|1916|1916.5|1915|1917|1916|1916.5|1915|252
1631274910000|2021-09-10 11:55:10|1916||1916||1916||1916||0
1631274920000|2021-09-10 11:55:20|1916.5|1915.5|1916.5|1915|1916.5|1915.5|1916.5|1915|1015
1631274940000|2021-09-10 11:55:40||1915.5||1915.5||1915.5||1915.5|0
1631274950000|2021-09-10 11:55:50|1916|1915|1916|1914.5|1916|1915|1916|1914.5|128
1631274960000|2021-09-10 11:56:00|1916.5|1915|1916.5|1915|1916.5|1915|1916.5|1915|0
1631274990000|2021-09-10 11:56:30|||||||||2
1631275020000|2021-09-10 11:57:00|1916||1916||1916||1916||0
1631275070000|2021-09-10 11:57:50|||||||||4
1631275080000|2021-09-10 11:58:00|||||||||1
1631275090000|2021-09-10 11:58:10|1915.5|1914.5|1914|1913|1915.5|1914.5|1914|1913|684
1631275120000|2021-09-10 11:58:40|1913.5|1912.5|1914|1912.5|1914|1912.5|1913.5|1912.5|478
1631275150000|2021-09-10 11:59:10||1913||1913||1913||1913|250
1631275160000|2021-09-10 11:59:20||1912.5||1912.5||1912.5||1912.5|0
1631275180000|2021-09-10 11:59:40|1913.5||1914||1914||1913.5||0
1631275190000|2021-09-10 11:59:50|1914.5|1913|1914.5|1913.5|1914.5|1913.5|1914.5|1913|784
1631275210000|2021-09-10 12:00:10|1915|1914|1915|1914|1915|1914|1915|1914|817
1631275250000|2021-09-10 12:00:50|||||||||123
1631275280000|2021-09-10 12:01:20||1914.5||1914.5||1914.5||1914.5|0
1631275290000|2021-09-10 12:01:30||1914||1914||1914||1914|0
1631275420000|2021-09-10 12:03:40|1915.5|1914.5|1916.5|1915.5|1916.5|1915.5|1915.5|1914|689
1631275460000|2021-09-10 12:04:20|1916|1915|1915|1914|1916|1915|1915|1914|603
1631275470000|2021-09-10 12:04:30|1915.5|1914.5|1916|1915|1916.5|1915.5|1915.5|1914.5|211
1631275480000|2021-09-10 12:04:40|1915.5||1915.5||1915.5||1915.5||0
1631275490000|2021-09-10 12:04:50|1915|1914.5|1914.5|1914|1915|1914.5|1914.5|1914|983
1631275530000|2021-09-10 12:05:30|1915|1914.5|1915.5|1914|1915.5|1914.5|1915|1914|91
1631275560000|2021-09-10 12:06:00||1914.5||1914.5||1914.5||1914.5|0
1631275690000|2021-09-10 12:08:10|||||||||259
1631275760000|2021-09-10 12:09:20|||||||||35
1631275770000|2021-09-10 12:09:30|1916|1915|1917.5|1916|1917.5|1916.5|1916|1915|717
1631275780000|2021-09-10 12:09:40|1917|1915.5|1916.5|1915|1917|1915.5|1916.5|1915|292
1631275790000|2021-09-10 12:09:50|1916|1914.5|1916|1914.5|1916|1914.5|1916|1914.5|0
1631275830000|2021-09-10 12:10:30|1915.5|1914|1915|1914|1915.5|1914|1915|1914|95
1631275990000|2021-09-10 12:13:10|1915.5|1915|1916.5|1915.5|1916.5|1915.5|1915.5|1915|858
1631276020000|2021-09-10 12:13:40|1916||1916||1916||1916||0
1631276040000|2021-09-10 12:14:00|1915.5|1915|1915.5|1915|1915.5|1915|1915.5|1915|446
1631276140000|2021-09-10 12:15:40|||||||||390
1631276170000|2021-09-10 12:16:10|||||||||46
1631276190000|2021-09-10 12:16:30|1915|1914.5|1915.5|1915|1915.5|1915|1915|1914.5|134
1631276200000|2021-09-10 12:16:40|1915|1914.5|1915.5|1914.5|1915.5|1914.5|1915|1914.5|140
1631276440000|2021-09-10 12:20:40|1916|1915|1916|1915|1916|1915|1916|1915|359
1631276480000|2021-09-10 12:21:20|||||||||51
1631276510000|2021-09-10 12:21:50|||||||||313
1631276570000|2021-09-10 12:22:50|||||||||40
1631276660000|2021-09-10 12:24:20|||||||||237
1631276850000|2021-09-10 12:27:30|||||||||3
1631276900000|2021-09-10 12:28:20|1915.5|1914.5|1916.5|1915.5|1916.5|1916|1915.5|1914.5|1718
1631276910000|2021-09-10 12:28:30||1915||1915.5||1915.5||1915|11
1631277000000|2021-09-10 12:30:00|1916|1915|1914.5|1913|1916|1915|1914.5|1913|2293
1631277010000|2021-09-10 12:30:10|1914||1914||1914||1914||0
1631277020000|2021-09-10 12:30:20|1913.5|1912|1913|1911.5|1913.5|1912|1913|1911.5|565
1631277030000|2021-09-10 12:30:30|1912.5|1912|1913|1912.5|1913|1912.5|1912.5|1912|133
1631277090000|2021-09-10 12:31:30|1912.5|1912|1912.5|1911.5|1913|1912|1912.5|1911.5|132
1631277100000|2021-09-10 12:31:40|1913|1912|1913|1911.5|1913|1912|1912.5|1911.5|0
1631277110000|2021-09-10 12:31:50|1912.5||1912.5||1912.5||1912.5||0
1631277130000|2021-09-10 12:32:10|1912|1911|1912|1911|1912|1911|1912|1911|3
1631277280000|2021-09-10 12:34:40|||||||||30
1631277290000|2021-09-10 12:34:50|||||||||100
1631277300000|2021-09-10 12:35:00|1912.5|1912|1913|1912|1913.5|1913|1912.5|1912|1945
1631277390000|2021-09-10 12:36:30|1913.5|1912.5|1914.5|1913.5|1914.5|1913.5|1913.5|1912.5|343
1631277400000|2021-09-10 12:36:40|1914|1913|1913.5|1912|1914|1913|1913|1912|629
1631277430000|2021-09-10 12:37:10|1913|1912.5|1913.5|1912.5|1914|1912.5|1913|1912.5|337
1631277720000|2021-09-10 12:42:00|1913|1912|1913|1912|1913|1912|1913|1912|387
1631277870000|2021-09-10 12:44:30|1912.5|1911.5|1912|1911|1912.5|1911.5|1912|1911|350
1631277900000|2021-09-10 12:45:00|1911.5|1910.5|1911|1910|1911.5|1910.5|1911|1910|265
1631277910000|2021-09-10 12:45:10|1910.5||1911||1911||1910.5||170
1631277920000|2021-09-10 12:45:20|1910.5|1909.5|1911|1910|1911|1910|1910|1909|304
1631277930000|2021-09-10 12:45:30|1910.5|1910.5|1911|1910|1911|1910.5|1910.5|1909.5|563
1631277970000|2021-09-10 12:46:10|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909|105
1631277980000|2021-09-10 12:46:20|1910|1909|1909.5|1909|1910|1909|1909.5|1909|1131
1631278000000|2021-09-10 12:46:40|1910||1910||1910||1910||76
1631278030000|2021-09-10 12:47:10|||||||||100
1631278040000|2021-09-10 12:47:20|1910.5|1909.5|1910|1909|1911|1910|1910|1909|473
1631278260000|2021-09-10 12:51:00|||||||||207
1631278320000|2021-09-10 12:52:00|||||||||1041
1631278380000|2021-09-10 12:53:00|1909.5|1908.5|1908.5|1907.5|1909.5|1908.5|1908.5|1907.5|1486
1631278410000|2021-09-10 12:53:30|||||||||58
1631278510000|2021-09-10 12:55:10|1908||1908||1908||1908||1
1631278520000|2021-09-10 12:55:20|1908.5|1907|1910|1908.5|1910|1908.5|1908.5|1907|1008
1631278540000|2021-09-10 12:55:40||1909||1909||1909||1909|0
1631278560000|2021-09-10 12:56:00||1908.5||1908.5||1908.5||1908.5|0
1631278590000|2021-09-10 12:56:30||1909||1909||1909||1908.5|0
1631278610000|2021-09-10 12:56:50|1909.5|1908.5|1909|1908.5|1909.5|1908.5|1909|1908.5|357
1631278630000|2021-09-10 12:57:10|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|186
1631278640000|2021-09-10 12:57:20|1908||1908||1908||1908||0
1631278700000|2021-09-10 12:58:20|1907.5|1906|1908|1906.5|1908|1906.5|1907.5|1906|111
1631278710000|2021-09-10 12:58:30|1907.5||1907.5||1907.5||1907.5||0
1631278720000|2021-09-10 12:58:40|1908|1907|1908|1907|1908|1907|1908|1907|139
1631278730000|2021-09-10 12:58:50||1906.5||1906.5||1906.5||1906.5|0
1631278740000|2021-09-10 12:59:00|||||||||600
1631278810000|2021-09-10 13:00:10|1908.5|1907|1909|1908|1909|1908|1908|1907|1092
1631278850000|2021-09-10 13:00:50|1908.5||1909||1909||1908.5||35
1631278880000|2021-09-10 13:01:20|1908.5|1907.5|1907.5|1906.5|1908.5|1907.5|1907.5|1906.5|370
1631278930000|2021-09-10 13:02:10|||||||||1000
1631278940000|2021-09-10 13:02:20|1907|1906|1905.5|1904|1907.5|1906|1904.5|1904|5939
1631278950000|2021-09-10 13:02:30|1905|1903.5|1903.5|1902|1905|1903.5|1903|1901|3321
1631278960000|2021-09-10 13:02:40|1903|1901.5|1900.5|1899|1903|1901.5|1900|1898.5|8736
1631278970000|2021-09-10 13:02:50|1900||1900||1900||1900||1411
1631278980000|2021-09-10 13:03:00|1900.5|1899.5|1902|1900.5|1902|1900.5|1900|1898.5|6520
1631279000000|2021-09-10 13:03:20|1901.5||1901.5||1901.5||1901.5||0
1631279010000|2021-09-10 13:03:30|||||||||165
1631279030000|2021-09-10 13:03:50|1902|1901|1903|1901.5|1903.5|1902|1902|1901|1132
1631279040000|2021-09-10 13:04:00|1902.5|1901|1902.5|1901|1902.5|1901|1902.5|1901|115
1631279120000|2021-09-10 13:05:20|1902|1900.5|1900|1899|1902|1900.5|1900|1898|1538
1631279130000|2021-09-10 13:05:30|1899.5|1898.5|1900|1899.5|1901|1899.5|1899.5|1898.5|1475
1631279140000|2021-09-10 13:05:40||1898.5||1898||1898.5||1898|125
1631279150000|2021-09-10 13:05:50|1899.5||1899.5||1899.5||1899.5||0
1631279160000|2021-09-10 13:06:00|1900|1898.5|1900.5|1898.5|1900.5|1898.5|1899.5|1898.5|775
1631279220000|2021-09-10 13:07:00|1901||1900.5||1901||1900.5||177
1631279300000|2021-09-10 13:08:20|1901||1901||1901||1901||143
1631279330000|2021-09-10 13:08:50|1901.5|1899|1898.5|1898|1902|1900|1898.5|1897.5|3943
1631279340000|2021-09-10 13:09:00|1899|1897.5|1899.5|1897|1899.5|1898.5|1899|1897|1141
1631279410000|2021-09-10 13:10:10|1899||1898||1899||1898||21
1631279430000|2021-09-10 13:10:30|||||||||150
1631279440000|2021-09-10 13:10:40|||||||||88
1631279460000|2021-09-10 13:11:00|1897.5|1896.5|1897.5|1896.5|1898|1896.5|1897.5|1896.5|267
1631279470000|2021-09-10 13:11:10|1897|1896|1896|1895|1897|1896|1896|1895|582
1631279490000|2021-09-10 13:11:30|1895.5|1894.5|1895.5|1893.5|1895.5|1894.5|1895.5|1893.5|141
1631279500000|2021-09-10 13:11:40|1895||1895||1895||1895||0
1631279510000|2021-09-10 13:11:50|1894.5||1895||1895||1894.5||198
1631279550000|2021-09-10 13:12:30|1895.5|1894|1898|1896|1898|1896|1895.5|1894|1581
1631279560000|2021-09-10 13:12:40|1898.5|1896.5|1899.5|1898|1899.5|1898|1898.5|1896.5|217
1631279570000|2021-09-10 13:12:50|1900|1898.5|1900|1898|1900|1898.5|1900|1898|839
1631279610000|2021-09-10 13:13:30|1899.5||1899.5||1899.5||1899.5||190
1631279640000|2021-09-10 13:14:00||1898.5||1898.5||1898.5||1898.5|185
1631279660000|2021-09-10 13:14:20||1898||1898||1898||1898|0
1631279690000|2021-09-10 13:14:50|||||||||2
1631279700000|2021-09-10 13:15:00|1900|1899|1901|1899.5|1901|1899.5|1900|1898|209
1631279750000|2021-09-10 13:15:50|1900.5||1900.5||1900.5||1900.5||0
1631279820000|2021-09-10 13:17:00|1901|1900|1903|1901.5|1903|1901.5|1901|1900|829
1631279830000|2021-09-10 13:17:10|1903.5|1902|1903.5|1902|1903.5|1902|1903.5|1902|46
1631279850000|2021-09-10 13:17:30|1903|1901.5|1902.5|1901|1903.5|1901.5|1901.5|1900.5|929
1631279860000|2021-09-10 13:17:40|1902||1902||1902||1902||0
1631279940000|2021-09-10 13:19:00|1901.5|1900.5|1900.5|1899|1902|1900.5|1900|1898.5|1167
1631279950000|2021-09-10 13:19:10|1900||1900.5||1900.5||1900||279
1631279970000|2021-09-10 13:19:30|1901|1899.5|1901|1900|1901|1900|1901|1899.5|335
1631280030000|2021-09-10 13:20:30|1900.5|1899.5|1900.5|1899.5|1901|1899.5|1900.5|1899.5|714
1631280040000|2021-09-10 13:20:40|1901|1900|1901|1899.5|1901|1900|1901|1899.5|214
1631280050000|2021-09-10 13:20:50|1901.5|1900|1902|1901|1902|1901|1901.5|1900|706
1631280080000|2021-09-10 13:21:20|||||||||2
1631280150000|2021-09-10 13:22:30|1901.5|1900.5|1901|1900.5|1901.5|1900.5|1901|1900.5|498
1631280170000|2021-09-10 13:22:50|1901.5||1901.5||1901.5||1901.5||341
1631280180000|2021-09-10 13:23:00|||||||||101
1631280230000|2021-09-10 13:23:50|||||||||129
1631280270000|2021-09-10 13:24:30|1902|1901|1902|1900.5|1902|1901|1902|1900.5|165
1631280300000|2021-09-10 13:25:00||1901||1900.5||1901||1900.5|0
1631280330000|2021-09-10 13:25:30|||||||||2
1631280370000|2021-09-10 13:26:10||1901||1901||1901||1901|0
1631280380000|2021-09-10 13:26:20|||||||||102
1631280410000|2021-09-10 13:26:50|||||||||2
1631280470000|2021-09-10 13:27:50|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|68
1631280540000|2021-09-10 13:29:00|1902|1901|1900.5|1900|1902.5|1901|1900.5|1900|2155
1631280550000|2021-09-10 13:29:10|1901|1899.5|1902|1901|1902|1901|1901|1899.5|1800
1631280580000|2021-09-10 13:29:40|1902.5||1902.5||1902.5||1902.5||0
1631280590000|2021-09-10 13:29:50|1902|1901.5|1902|1901|1902|1901.5|1902|1901|81
1631280600000|2021-09-10 13:30:00|1901.5|1900|1901|1900|1901.5|1900|1901|1900|856
1631280610000|2021-09-10 13:30:10|1900.5|1900.5|1901.5|1900|1901.5|1900.5|1900.5|1900|416
1631280670000|2021-09-10 13:31:10|1902|1901|1902.5|1901.5|1902.5|1901.5|1902|1901|1056
1631280720000|2021-09-10 13:32:00|1903|1902|1904|1902.5|1904|1902.5|1903|1902|2544
1631280780000|2021-09-10 13:33:00|1903.5|1902|1903|1901.5|1903.5|1902|1902|1901.5|995
1631280790000|2021-09-10 13:33:10|||||||||300
1631280840000|2021-09-10 13:34:00|1902.5|1902|1902.5|1902|1903|1902.5|1902.5|1901.5|83
1631280850000|2021-09-10 13:34:10|1902|1901.5|1901.5|1901|1902.5|1901.5|1901.5|1900.5|396
1631280860000|2021-09-10 13:34:20|1901|1900.5|1901.5|1900|1901.5|1900.5|1900.5|1900|263
1631280870000|2021-09-10 13:34:30|1902|1900.5|1902|1900.5|1902|1901|1901.5|1900|547
1631280910000|2021-09-10 13:35:10|1901.5|1900|1901|1899.5|1901.5|1900|1901|1899.5|604
1631280920000|2021-09-10 13:35:20|1900.5|1899|1902|1901|1902|1901|1900|1898.5|2355
1631280930000|2021-09-10 13:35:30|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901|353
1631280940000|2021-09-10 13:35:40|1903|1902|1903|1902|1903|1902|1903|1901.5|804
1631280950000|2021-09-10 13:35:50|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902|155
1631280960000|2021-09-10 13:36:00|1904|1903|1905|1903|1905|1903|1904|1903|559
1631280970000|2021-09-10 13:36:10|1904.5||1904.5||1904.5||1904.5||0
1631281000000|2021-09-10 13:36:40|1905|1904|1906.5|1905|1906.5|1905.5|1905|1904|1724
1631281010000|2021-09-10 13:36:50|1906|1904.5|1906.5|1905.5|1906.5|1905.5|1906|1904.5|847
1631281020000|2021-09-10 13:37:00|1906|1905|1906|1905|1906|1905.5|1906|1905|1363
1631281170000|2021-09-10 13:39:30|1905.5|1904.5|1904.5|1903.5|1906|1905|1904.5|1903.5|1374
1631281210000|2021-09-10 13:40:10|1905|1904|1905|1904|1906|1905|1904|1903.5|2278
1631281220000|2021-09-10 13:40:20|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|697
1631281230000|2021-09-10 13:40:30|1904|1903|1902.5|1901|1904.5|1903|1902.5|1901|838
1631281240000|2021-09-10 13:40:40||1900.5||1900.5||1900.5||1900.5|0
1631281260000|2021-09-10 13:41:00|1902|1900|1901.5|1900|1902|1900.5|1901.5|1900|1
1631281270000|2021-09-10 13:41:10|1902|1900.5|1902.5|1901|1902.5|1901.5|1901.5|1900.5|1113
1631281370000|2021-09-10 13:42:50|||||||||89
1631281380000|2021-09-10 13:43:00|1902||1902||1902||1902||0
1631281420000|2021-09-10 13:43:40|1902.5|1901.5|1904|1902.5|1905|1903.5|1902.5|1901.5|3024
1631281430000|2021-09-10 13:43:50|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1903|0
1631281440000|2021-09-10 13:44:00|1904|1902.5|1902.5|1901|1904|1902.5|1901.5|1901|1607
1631281480000|2021-09-10 13:44:40||1901.5||1901.5||1901.5||1901.5|13
1631281490000|2021-09-10 13:44:50|||||||||1098
1631281550000|2021-09-10 13:45:50|1902|1901|1900.5|1900|1902|1901|1900.5|1900|448
1631281570000|2021-09-10 13:46:10|1901||1901||1901||1901||217
1631281580000|2021-09-10 13:46:20|||||||||57
1631281590000|2021-09-10 13:46:30|1901.5|1900.5|1902.5|1901.5|1902.5|1901.5|1901.5|1900|198
1631281630000|2021-09-10 13:47:10||1902||1902||1902||1901.5|333
1631281640000|2021-09-10 13:47:20|1903||1903||1903||1903||138
1631281660000|2021-09-10 13:47:40|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|51
1631281680000|2021-09-10 13:48:00|1902|1901|1901.5|1900.5|1902|1901.5|1901.5|1900|341
1631281710000|2021-09-10 13:48:30|1901|1900|1901|1900|1901|1900|1901|1900|245
1631281740000|2021-09-10 13:49:00|1901.5|1900.5|1902.5|1901|1902.5|1901.5|1901.5|1900.5|765
1631281760000|2021-09-10 13:49:20||1901.5||1901.5||1901.5||1901.5|0
1631281770000|2021-09-10 13:49:30||1902||1901||1902||1901|663
1631281780000|2021-09-10 13:49:40|1902|1900.5|1901|1900.5|1902|1900.5|1901|1900.5|453
1631281790000|2021-09-10 13:49:50|1900.5|1900|1901|1899.5|1901|1900|1900.5|1899|2
1631281800000|2021-09-10 13:50:00|||||||||51
1631281810000|2021-09-10 13:50:10|1900.5||1900.5||1900.5||1900.5||0
1631281820000|2021-09-10 13:50:20|1901|1900|1902|1900.5|1902|1900.5|1901|1900|363
1631281830000|2021-09-10 13:50:30||1901||1901||1901||1901|0
1631281860000|2021-09-10 13:51:00|1902.5|1901.5|1905.5|1904|1905.5|1904|1902|1901.5|1174
1631281870000|2021-09-10 13:51:10|||||||||1
1631281880000|2021-09-10 13:51:20|1906|1904.5|1906|1905|1906|1905|1906|1904.5|0
1631281890000|2021-09-10 13:51:30|1906.5||1906.5||1906.5||1906.5||39
1631281930000|2021-09-10 13:52:10|1907|1905.5|1908|1907|1908|1907|1907|1905.5|1104
1631281960000|2021-09-10 13:52:40|1907.5|1906.5|1906|1905|1907.5|1906.5|1905.5|1905|1710
1631281970000|2021-09-10 13:52:50|1905.5|1904.5|1905|1904.5|1905.5|1904.5|1905|1904.5|318
1631281980000|2021-09-10 13:53:00|1905.5||1905.5||1905.5||1905.5||0
1631282010000|2021-09-10 13:53:30|1905|1903.5|1904.5|1903.5|1905|1903.5|1904.5|1903.5|111
1631282050000|2021-09-10 13:54:10|1905|1904|1905.5|1904|1905.5|1904|1905|1904|728
1631282060000|2021-09-10 13:54:20|1905|1904.5|1905.5|1904.5|1905.5|1904.5|1905|1904.5|12
1631282100000|2021-09-10 13:55:00|1905|1904|1903.5|1901.5|1905|1904.5|1903|1901.5|1696
1631282110000|2021-09-10 13:55:10||1902||1902||1902||1902|31
1631282120000|2021-09-10 13:55:20|1903||1903||1903||1903||0
1631282140000|2021-09-10 13:55:40|||||||||1
1631282180000|2021-09-10 13:56:20|||||||||50
1631282210000|2021-09-10 13:56:50|1903.5|1902.5|1904.5|1903.5|1904.5|1903.5|1903.5|1902.5|2394
1631282270000|2021-09-10 13:57:50|||||||||115
1631282280000|2021-09-10 13:58:00|||||||||12
1631282400000|2021-09-10 14:00:00|1904|1903|1903.5|1902.5|1904.5|1903|1903.5|1902.5|765
1631282410000|2021-09-10 14:00:10|1904|1903|1904|1903|1904.5|1903|1904|1903|0
1631282460000|2021-09-10 14:01:00|||||||||145
1631282480000|2021-09-10 14:01:20|||||||||1
1631282510000|2021-09-10 14:01:50|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|591
1631282520000|2021-09-10 14:02:00|||||||||44
1631282570000|2021-09-10 14:02:50|1904|1903|1902|1900.5|1904.5|1903|1902|1900.5|2724
1631282580000|2021-09-10 14:03:00|1902.5|1901|1902.5|1901|1902.5|1901.5|1902|1900.5|147
1631282590000|2021-09-10 14:03:10|||||||||94
1631282700000|2021-09-10 14:05:00|1903|1901.5|1904.5|1903.5|1904.5|1904|1903|1901.5|1948
1631282710000|2021-09-10 14:05:10|1904|1903|1904.5|1903.5|1904.5|1903.5|1903.5|1903|559
1631282720000|2021-09-10 14:05:20|1905|1904|1904.5|1903.5|1905|1904.5|1904.5|1903.5|1527
1631282730000|2021-09-10 14:05:30|1905|1904|1905|1904|1905|1904|1904.5|1904|0
1631282740000|2021-09-10 14:05:40||1904.5||1904||1904.5||1904|180
1631282770000|2021-09-10 14:06:10|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|66
1631282780000|2021-09-10 14:06:20|1906|1905|1906|1905|1906.5|1905.5|1905.5|1905|581
1631282870000|2021-09-10 14:07:50|1905.5|1905.5|1906|1905|1906|1905.5|1905.5|1905|378
1631282890000|2021-09-10 14:08:10|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905|911
1631282900000|2021-09-10 14:08:20|1906|1905|1906.5|1905|1906.5|1905|1906|1905|529
1631282910000|2021-09-10 14:08:30|1906|1905.5|1906|1905.5|1906|1905.5|1906|1905.5|0
1631282920000|2021-09-10 14:08:40||1905||1905||1905.5||1905|152
1631282930000|2021-09-10 14:08:50|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|569
1631282990000|2021-09-10 14:09:50|1906||1906||1906||1906||131
1631283000000|2021-09-10 14:10:00|1905.5|1905|1905.5|1904|1906|1905|1904.5|1904|1687
1631283010000|2021-09-10 14:10:10||1904.5||1904.5||1904.5||1904.5|146
1631283040000|2021-09-10 14:10:40|1906|1905|1907|1906.5|1907|1906.5|1905.5|1904.5|2058
1631283050000|2021-09-10 14:10:50|1907.5|1907|1908.5|1907|1908.5|1907|1907|1907|1415
1631283060000|2021-09-10 14:11:00|||||||||331
1631283070000|2021-09-10 14:11:10|||||||||38
1631283080000|2021-09-10 14:11:20|1909||1909||1909||1909||54
1631283090000|2021-09-10 14:11:30|1908|1907.5|1908|1907|1908|1908|1907.5|1907|345
1631283100000|2021-09-10 14:11:40|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907|80
1631283120000|2021-09-10 14:12:00|1908|1907|1906.5|1906|1908.5|1907|1906.5|1906|1469
1631283130000|2021-09-10 14:12:10|1907||1907.5||1907.5||1907||165
1631283140000|2021-09-10 14:12:20|||||||||10
1631283170000|2021-09-10 14:12:50|||||||||58
1631283180000|2021-09-10 14:13:00|||||||||132
1631283190000|2021-09-10 14:13:10|1907||1907.5||1907.5||1907||0
1631283260000|2021-09-10 14:14:20|1907|1905.5|1905.5|1904.5|1907|1905.5|1905.5|1904.5|1244
1631283270000|2021-09-10 14:14:30|||||||||78
1631283280000|2021-09-10 14:14:40|1905|1904|1904.5|1904|1905.5|1904.5|1904.5|1904|540
1631283290000|2021-09-10 14:14:50|1904|1903.5|1904|1903|1904|1903.5|1904|1902.5|1240
1631283300000|2021-09-10 14:15:00|1903.5|1902.5|1902|1901.5|1903.5|1903|1902|1901.5|215
1631283310000|2021-09-10 14:15:10|1902.5||1902.5||1903||1902.5||66
1631283330000|2021-09-10 14:15:30|1902|1901|1901|1900|1902|1901|1901|1900|515
1631283350000|2021-09-10 14:15:50|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900|1899|135
1631283360000|2021-09-10 14:16:00|1901||1901||1901||1901||76
1631283390000|2021-09-10 14:16:30|||||||||15
1631283410000|2021-09-10 14:16:50|1901.5|1900|1903.5|1902.5|1903.5|1903|1901.5|1900|4002
1631283420000|2021-09-10 14:17:00|1903|1902|1903.5|1902|1903.5|1902|1903|1902|1218
1631283440000|2021-09-10 14:17:20||1902.5||1902||1902.5||1902|0
1631283450000|2021-09-10 14:17:30||1902.5||1902||1902.5||1902|0
1631283460000|2021-09-10 14:17:40||1902.5||1902.5||1902.5||1902|0
1631283520000|2021-09-10 14:18:40|1903|1902|1902|1901.5|1903|1902|1902|1901.5|37043
1631283540000|2021-09-10 14:19:00|1901.5|1901|1901.5|1900.5|1901.5|1901.5|1901.5|1900.5|170
1631283610000|2021-09-10 14:20:10|1901|1900|1900|1899|1901|1900|1900|1899|1210
1631283620000|2021-09-10 14:20:20|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|188
1631283640000|2021-09-10 14:20:40|||||||||128
1631283650000|2021-09-10 14:20:50|1900||1900.5||1900.5||1900||314
1631283660000|2021-09-10 14:21:00|1900||1900||1900||1900||400
1631283680000|2021-09-10 14:21:20|1900.5|1900|1901.5|1900.5|1901.5|1900.5|1900|1900|1319
1631283730000|2021-09-10 14:22:10|1902|1901|1902|1901|1902.5|1901.5|1902|1900.5|1421
1631283740000|2021-09-10 14:22:20|1901.5|1900.5|1900.5|1899.5|1902|1900.5|1900.5|1899.5|948
1631283760000|2021-09-10 14:22:40|1901|1900|1901.5|1901|1901.5|1901|1901|1900|620
1631283770000|2021-09-10 14:22:50||1900||1900||1900||1900|172
1631283780000|2021-09-10 14:23:00||1900.5||1901||1901||1900.5|0
1631283810000|2021-09-10 14:23:30||1900.5||1900.5||1900.5||1900|481
1631283850000|2021-09-10 14:24:10|1902|1901|1902|1901|1902|1901|1902|1900.5|191
1631283860000|2021-09-10 14:24:20|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901|77
1631283920000|2021-09-10 14:25:20|1903|1902|1904|1903.5|1904.5|1903.5|1903|1902|842
1631283930000|2021-09-10 14:25:30|1904.5|1904|1905|1904|1905|1904|1904.5|1903.5|169
1631283940000|2021-09-10 14:25:40|1905.5|1904.5|1905|1904|1905.5|1904.5|1905|1904|326
1631283960000|2021-09-10 14:26:00|1905.5||1905.5||1905.5||1905.5||0
1631283970000|2021-09-10 14:26:10||1904.5||1904.5||1904.5||1904.5|0
1631284010000|2021-09-10 14:26:50|1905|1905|1904.5|1903.5|1905.5|1905|1904.5|1903.5|1827
1631284020000|2021-09-10 14:27:00|1905|1904|1905|1904|1905|1904|1905|1903.5|217
1631284050000|2021-09-10 14:27:30|||||||||2
1631284060000|2021-09-10 14:27:40|1905.5|1904.5|1907|1906|1907|1906|1905.5|1904.5|1355
1631284070000|2021-09-10 14:27:50|1907.5|1905.5|1907.5|1906|1907.5|1906|1906.5|1905.5|313
1631284080000|2021-09-10 14:28:00|1907||1907||1907||1907||0
1631284090000|2021-09-10 14:28:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|0
1631284100000|2021-09-10 14:28:20||1907||1907||1907||1907|0
1631284110000|2021-09-10 14:28:30|1908|1907.5|1907|1906.5|1908|1907.5|1907|1906|238
1631284140000|2021-09-10 14:29:00|1906.5|1906|1907|1906.5|1907.5|1906.5|1906.5|1906|806
1631284160000|2021-09-10 14:29:20|||||||||1312
1631284180000|2021-09-10 14:29:40|1907.5|1907|1907.5|1907|1907.5|1907|1907.5|1907|110
1631284200000|2021-09-10 14:30:00|1907|1906.5|1907|1906|1907.5|1906.5|1906.5|1905.5|946
1631284250000|2021-09-10 14:30:50|1906.5|1905.5|1905.5|1904.5|1907|1905.5|1905.5|1904.5|1890
1631284300000|2021-09-10 14:31:40|1905|1904|1905.5|1904|1905.5|1904|1905|1904|1457
1631284310000|2021-09-10 14:31:50|1905|1903.5|1905|1904|1905|1904|1904|1903|703
1631284340000|2021-09-10 14:32:20|1904.5|1903.5|1905.5|1904.5|1905.5|1904.5|1904|1903.5|1361
1631284350000|2021-09-10 14:32:30||1905||1905||1905||1905|403
1631284360000|2021-09-10 14:32:40|1905|1904.5|1905|1904|1905|1904.5|1905|1904|1304
1631284370000|2021-09-10 14:32:50|1904|1903.5|1904|1903.5|1905|1904|1904|1903|2768
1631284380000|2021-09-10 14:33:00|1904.5||1904.5||1904.5||1904.5||176
1631284390000|2021-09-10 14:33:10|1904|1903|1904.5|1903.5|1904.5|1903.5|1903.5|1903|616
1631284400000|2021-09-10 14:33:20|1904||1904.5||1904.5||1904||89
1631284430000|2021-09-10 14:33:50|1904|1903|1904|1903|1904.5|1903|1904|1903|196
1631284440000|2021-09-10 14:34:00|1903.5|1902.5|1902|1901|1903.5|1902.5|1902|1901|869
1631284470000|2021-09-10 14:34:30|||||||||2
1631284510000|2021-09-10 14:35:10|1901.5|1900|1901|1900|1901.5|1900|1901|1900|287
1631284590000|2021-09-10 14:36:30|1900.5|1899.5|1898.5|1897.5|1901|1900|1898.5|1896.5|1267
1631284600000|2021-09-10 14:36:40||1897||1897||1897.5||1897|57
1631284610000|2021-09-10 14:36:50|1898|1896.5|1896.5|1895.5|1898|1897|1896.5|1895.5|1832
1631284630000|2021-09-10 14:37:10|1897|1896|1898|1896.5|1898|1896.5|1897|1896|423
1631284640000|2021-09-10 14:37:20|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|543
1631284650000|2021-09-10 14:37:30|1899|1897.5|1899|1898|1899|1898|1899|1897.5|216
1631284660000|2021-09-10 14:37:40|||||||||24
1631284670000|2021-09-10 14:37:50|||||||||2
1631284680000|2021-09-10 14:38:00|1899.5|1898.5|1900.5|1898.5|1900.5|1899|1899.5|1898.5|183
1631284700000|2021-09-10 14:38:20||1899||1899||1899||1899|0
1631284710000|2021-09-10 14:38:30||1899.5||1899.5||1899.5||1899.5|0
1631284720000|2021-09-10 14:38:40|1900|1899|1901|1899.5|1901|1900|1900|1899|3329
1631284730000|2021-09-10 14:38:50||1900||1900||1900||1900|0
1631284740000|2021-09-10 14:39:00|1900.5|1899.5|1899|1897.5|1900.5|1899.5|1898.5|1897.5|2145
1631284750000|2021-09-10 14:39:10|1898.5|1898|1898|1897|1898.5|1898|1897.5|1896.5|893
1631284770000|2021-09-10 14:39:30|1897.5|1896.5|1897.5|1896.5|1898|1896.5|1897.5|1896.5|62
1631284780000|2021-09-10 14:39:40|||||||||22
1631284810000|2021-09-10 14:40:10|||||||||10
1631284830000|2021-09-10 14:40:30|1898|1897|1898.5|1897.5|1898.5|1897.5|1898|1897|604
1631284840000|2021-09-10 14:40:40|1899||1898.5||1899||1898.5||0
1631284850000|2021-09-10 14:40:50|1899|1898|1899|1898|1899.5|1898|1898.5|1897.5|77
1631284860000|2021-09-10 14:41:00|1898.5|1897.5|1897.5|1896.5|1898.5|1897.5|1897.5|1896.5|1156
1631284870000|2021-09-10 14:41:10|1898|1896|1897.5|1896|1898|1896.5|1897.5|1896|0
1631284890000|2021-09-10 14:41:30|1898|1896.5|1897.5|1896|1898|1896.5|1897.5|1896|3
1631284900000|2021-09-10 14:41:40|||||||||190
1631284930000|2021-09-10 14:42:10|1897|1895.5|1897|1896|1897|1896|1896.5|1895.5|386
1631284940000|2021-09-10 14:42:20|1896.5|1895.5|1897|1895.5|1897|1895.5|1896.5|1895.5|412
1631284950000|2021-09-10 14:42:30|1897.5|1896|1897.5|1896|1897.5|1896|1897.5|1896|77
1631284990000|2021-09-10 14:43:10|1897|1895.5|1897|1896|1897.5|1896.5|1897|1895.5|2590
1631285000000|2021-09-10 14:43:20|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1
1631285010000|2021-09-10 14:43:30|||||||||20
1631285050000|2021-09-10 14:44:10|1898|1897|1898|1897.5|1898|1897.5|1898|1896.5|265
1631285060000|2021-09-10 14:44:20|1897.5|1897|1897|1895.5|1897.5|1897|1896.5|1895|2132
1631285070000|2021-09-10 14:44:30|1896.5|1895|1896.5|1895|1897|1895|1896.5|1895|0
1631285100000|2021-09-10 14:45:00|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895.5|53
1631285110000|2021-09-10 14:45:10|1896.5||1896.5||1896.5||1896||1608
1631285120000|2021-09-10 14:45:20|1897||1897||1897||1897||117
1631285140000|2021-09-10 14:45:40||1896||1896||1896||1896|0
1631285150000|2021-09-10 14:45:50|1896.5||1897||1897||1896.5||1260
1631285160000|2021-09-10 14:46:00|1896.5|1895.5|1897|1896|1897|1896|1896.5|1895.5|388
1631285170000|2021-09-10 14:46:10|||||||||68
1631285190000|2021-09-10 14:46:30|||||||||5
1631285200000|2021-09-10 14:46:40|1898.5|1896.5|1898.5|1897.5|1899|1898|1897.5|1896.5|1198
1631285210000|2021-09-10 14:46:50|||||||||50
1631285220000|2021-09-10 14:47:00|1899|1898|1899|1898|1899|1898|1899|1898|79
1631285230000|2021-09-10 14:47:10|||||||||83
1631285240000|2021-09-10 14:47:20|1900|1898.5|1901|1899.5|1901|1899.5|1900|1898.5|208
1631285250000|2021-09-10 14:47:30|1900.5||1900.5||1900.5||1900.5||0
1631285260000|2021-09-10 14:47:40|1901||1901||1901||1900.5||0
1631285280000|2021-09-10 14:48:00|1900|1899|1899|1897.5|1901|1899|1898.5|1897.5|2511
1631285290000|2021-09-10 14:48:10|1898.5||1899||1899||1898||2223
1631285310000|2021-09-10 14:48:30||1898||1898||1898||1898|54
1631285320000|2021-09-10 14:48:40|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898.5|1420
1631285330000|2021-09-10 14:48:50|1899.5||1900||1900||1899.5||1731
1631285370000|2021-09-10 14:49:30|1899.5|1898|1899|1897.5|1899.5|1899|1898|1897.5|2559
1631285380000|2021-09-10 14:49:40||1898||1898||1898||1898|0
1631285430000|2021-09-10 14:50:30|1899.5|1898.5|1899.5|1898.5|1900|1898.5|1899.5|1898.5|36193
1631285440000|2021-09-10 14:50:40|1899|1899|1899|1898|1899|1899|1898.5|1898|1022
1631285450000|2021-09-10 14:50:50|||||||||72
1631285470000|2021-09-10 14:51:10|||||||||80
1631285530000|2021-09-10 14:52:10|||||||||70
1631285570000|2021-09-10 14:52:50||1898.5||1898.5||1898.5||1898.5|0
1631285590000|2021-09-10 14:53:10|||||||||260
1631285600000|2021-09-10 14:53:20|1899.5||1899.5||1899.5||1899.5||338
1631285610000|2021-09-10 14:53:30|1899|1898|1899|1898|1899.5|1898.5|1898.5|1897.5|931
1631285640000|2021-09-10 14:54:00|||||||||620
1631285660000|2021-09-10 14:54:20|||||||||57
1631285670000|2021-09-10 14:54:30|1899.5|1898.5|1899.5|1898|1899.5|1898.5|1899|1898|591
1631285680000|2021-09-10 14:54:40|1899||1899||1899||1899||0
1631285690000|2021-09-10 14:54:50|1898.5|1897.5|1897|1895.5|1898.5|1897.5|1897|1895|645
1631285700000|2021-09-10 14:55:00|1896|1895|1896.5|1895|1897|1895|1894.5|1893|3694
1631285710000|2021-09-10 14:55:10|1896|1895.5|1895.5|1894|1896.5|1895.5|1895|1894|748
1631285720000|2021-09-10 14:55:20|1895|1893.5|1894.5|1893.5|1895.5|1893.5|1893.5|1892|20322
1631285730000|2021-09-10 14:55:30|1894|1893|1894|1892.5|1894|1893|1893.5|1892.5|1462
1631285740000|2021-09-10 14:55:40|1893|1892|1893|1892|1893|1892|1892.5|1892|1546
1631285750000|2021-09-10 14:55:50|||||||||9
1631285760000|2021-09-10 14:56:00|1892.5|1891.5|1893|1891.5|1893|1892|1892.5|1891.5|993
1631285770000|2021-09-10 14:56:10|1893.5|1892|1894.5|1893.5|1894.5|1893.5|1893.5|1892|1115
1631285780000|2021-09-10 14:56:20|1895|1894|1895|1894|1895.5|1895|1895|1894|666
1631285790000|2021-09-10 14:56:30|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895|1894|329
1631285800000|2021-09-10 14:56:40|1895|1894.5|1895|1894.5|1895|1894.5|1895|1894.5|0
1631285810000|2021-09-10 14:56:50|1894.5|1894|1895|1894|1895|1894.5|1894.5|1893.5|466
1631285840000|2021-09-10 14:57:20||1894.5||1894.5||1894.5||1894.5|0
1631285860000|2021-09-10 14:57:40|1894.5|1894|1895|1894|1895|1894|1894.5|1893.5|514
1631285870000|2021-09-10 14:57:50|1895.5|1894.5|1895.5|1895|1895.5|1895|1895.5|1894.5|385
1631285890000|2021-09-10 14:58:10|1896|1895.5|1897.5|1896.5|1898|1896.5|1895.5|1895|940
1631285900000|2021-09-10 14:58:20|1898|1897|1899.5|1897.5|1899.5|1897.5|1897.5|1897|79
1631285910000|2021-09-10 14:58:30||1898||1898.5||1898.5||1898|0
1631285930000|2021-09-10 14:58:50|1899|1897.5|1899|1897.5|1899|1898.5|1898.5|1897.5|856
1631285950000|2021-09-10 14:59:10|1898.5|1897|1898|1896.5|1898.5|1897|1897.5|1896.5|1535
1631285960000|2021-09-10 14:59:20|1897.5|1897|1898|1897|1898|1897|1897.5|1897|184
1631286010000|2021-09-10 15:00:10|1898.5|1897.5|1899|1898|1899|1898|1898.5|1897|647
1631286030000|2021-09-10 15:00:30|||||||||28
1631286040000|2021-09-10 15:00:40||1898.5||1898.5||1898.5||1898.5|1
1631286050000|2021-09-10 15:00:50|1898.5|1898|1898.5|1897|1899|1898|1898|1897|1477
1631286060000|2021-09-10 15:01:00|1898|1896.5|1897|1896|1898|1896.5|1896.5|1895|1418
1631286080000|2021-09-10 15:01:20||1896.5||1895.5||1896.5||1895.5|0
1631286110000|2021-09-10 15:01:50|1896.5|1895|1896.5|1895.5|1896.5|1895.5|1896.5|1895|0
1631286120000|2021-09-10 15:02:00|1897|1896|1897|1896|1897|1896|1896.5|1895.5|284
1631286130000|2021-09-10 15:02:10|1896.5|1895.5|1896.5|1896|1896.5|1896|1896.5|1895.5|202
1631286140000|2021-09-10 15:02:20||1895.5||1895||1895.5||1895|355
1631286150000|2021-09-10 15:02:30|1897||1896.5||1897||1896.5||0
1631286160000|2021-09-10 15:02:40|||||||||71
1631286170000|2021-09-10 15:02:50|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895.5|0
1631286220000|2021-09-10 15:03:40|1896.5|1896|1897|1896|1897|1896|1896.5|1896|100
1631286230000|2021-09-10 15:03:50|1897.5|1896.5|1897|1896|1897.5|1896.5|1897|1896|1752
1631286250000|2021-09-10 15:04:10|1896.5||1897||1897||1896.5||1232
1631286270000|2021-09-10 15:04:30|1897.5|1896.5|1898.5|1897.5|1898.5|1898|1897|1896.5|1535
1631286290000|2021-09-10 15:04:50|||||||||27
1631286300000|2021-09-10 15:05:00|||||||||34
1631286320000|2021-09-10 15:05:20|1899|1898|1900|1899|1900|1899|1899|1898|842
1631286330000|2021-09-10 15:05:30|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|0
1631286350000|2021-09-10 15:05:50|1901|1899|1900|1899|1901|1899|1900|1899|958
1631286360000|2021-09-10 15:06:00|1900.5||1900.5||1900.5||1900.5||214
1631286370000|2021-09-10 15:06:10||1899.5||1899.5||1899.5||1899.5|0
1631286410000|2021-09-10 15:06:50|1901|1900|1900.5|1900|1901|1900|1900.5|1900|69
1631286420000|2021-09-10 15:07:00|1900|1899.5|1900.5|1899.5|1900.5|1899.5|1900|1899|1036
1631286430000|2021-09-10 15:07:10|1900|1899|1899.5|1899|1900.5|1899|1899.5|1898.5|533
1631286450000|2021-09-10 15:07:30|||||||||89
1631286460000|2021-09-10 15:07:40|1900||1900.5||1900.5||1900||195
1631286470000|2021-09-10 15:07:50|1900||1900||1900||1900||244
1631286480000|2021-09-10 15:08:00||1898.5||1898.5||1898.5||1898.5|340
1631286510000|2021-09-10 15:08:30|1899.5||1899.5||1899.5||1899.5||779
1631286520000|2021-09-10 15:08:40|1899|1898|1898.5|1897.5|1899|1898|1898|1897|1366
1631286530000|2021-09-10 15:08:50||1897||1897.5||1897.5||1897|0
1631286540000|2021-09-10 15:09:00||1897||1897||1897||1897|0
1631286550000|2021-09-10 15:09:10|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|0
1631286570000|2021-09-10 15:09:30|1899.5|1898|1899.5|1899|1899.5|1899|1899.5|1898|674
1631286580000|2021-09-10 15:09:40|||||||||212
1631286590000|2021-09-10 15:09:50||1898.5||1898.5||1898.5||1898.5|588
1631286600000|2021-09-10 15:10:00|1899|1898|1898.5|1897.5|1899|1898|1898.5|1897.5|845
1631286610000|2021-09-10 15:10:10|1898|1897|1898.5|1897.5|1898.5|1897.5|1898|1897|229
1631286630000|2021-09-10 15:10:30|1899|1898|1899.5|1898.5|1900|1898.5|1899|1898|1310
1631286640000|2021-09-10 15:10:40|1900|1899|1899.5|1898.5|1900|1899|1899.5|1898.5|102
1631286650000|2021-09-10 15:10:50|||||||||27
1631286670000|2021-09-10 15:11:10|1900|1899|1900.5|1899.5|1900.5|1899.5|1900|1899|90
1631286680000|2021-09-10 15:11:20|1901||1901||1901||1901||0
1631286700000|2021-09-10 15:11:40|1901.5|1900|1901.5|1900.5|1901.5|1900.5|1901.5|1900|144
1631286730000|2021-09-10 15:12:10|1902|1901|1902|1901|1902|1901|1902|1900.5|241
1631286780000|2021-09-10 15:13:00|1902.5|1901.5|1902.5|1902|1902.5|1902|1902|1901|497
1631286790000|2021-09-10 15:13:10|1902|1901.5|1902|1901|1902|1901.5|1902|1901|692
1631286800000|2021-09-10 15:13:20|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|28
1631286810000|2021-09-10 15:13:30||1902||1902||1902||1902|0
1631286820000|2021-09-10 15:13:40|||||||||89
1631286830000|2021-09-10 15:13:50|1902|1901.5|1902|1901|1902|1901.5|1902|1901|581
1631286870000|2021-09-10 15:14:30|1901.5|1900.5|1901.5|1900.5|1902|1901|1901|1900.5|609
1631286880000|2021-09-10 15:14:40|1901|1900|1900.5|1899.5|1901.5|1900|1900|1899.5|964
1631286900000|2021-09-10 15:15:00|1900||1900.5||1900.5||1900||0
1631286930000|2021-09-10 15:15:30|1901.5|1899.5|1903|1901|1903|1901|1901.5|1899.5|19
1631286940000|2021-09-10 15:15:40|1902.5||1902.5||1902.5||1902.5||0
1631287010000|2021-09-10 15:16:50|1902|1900.5|1902.5|1900.5|1903|1901|1902|1900.5|160
1631287020000|2021-09-10 15:17:00||1901||1901||1901||1901|0
1631287030000|2021-09-10 15:17:10|1903||1903||1903||1903||0
1631287050000|2021-09-10 15:17:30|1904.5|1903.5|1905|1903.5|1906|1904|1904.5|1903.5|251
1631287060000|2021-09-10 15:17:40|1904.5|1903|1904|1902.5|1904.5|1903|1904|1902.5|166
1631287080000|2021-09-10 15:18:00|||||||||31
1631287090000|2021-09-10 15:18:10|1904.5|1903|1905|1903.5|1905|1903.5|1904.5|1903|220
1631287140000|2021-09-10 15:19:00|1905.5|1904|1907|1905.5|1907|1905.5|1905.5|1904|200
1631287150000|2021-09-10 15:19:10|||||||||102
1631287160000|2021-09-10 15:19:20|1906.5|1905|1906|1904|1906.5|1905|1906|1904|70
1631287210000|2021-09-10 15:20:10|1905|1903.5|1906|1904|1906|1904|1905|1903.5|161
1631287220000|2021-09-10 15:20:20||1905||1905||1905||1905|0
1631287230000|2021-09-10 15:20:30|1907|1905.5|1907|1905.5|1907|1906|1907|1905.5|429
1631287270000|2021-09-10 15:21:10|1907.5|1906|1907.5|1905.5|1907.5|1906|1907.5|1905.5|76
1631287280000|2021-09-10 15:21:20|1907|1905|1907|1905|1907|1905|1907|1905|0
1631287290000|2021-09-10 15:21:30|1906.5||1906.5||1907||1906.5||2554
1631287300000|2021-09-10 15:21:40|1908|1905.5|1909|1907|1909|1907|1908|1905|523
1631287310000|2021-09-10 15:21:50||1907.5||1907.5||1907.5||1907.5|0
1631287320000|2021-09-10 15:22:00|1909.5|1908|1909.5|1908|1909.5|1908|1909.5|1908|5
1631287330000|2021-09-10 15:22:10|1909|1907.5|1909.5|1907.5|1909.5|1907.5|1909|1907.5|101
1631287360000|2021-09-10 15:22:40||1908||1908||1908||1908|45
1631287370000|2021-09-10 15:22:50|1908|1906.5|1907|1905|1908|1906.5|1907|1905|243
1631287380000|2021-09-10 15:23:00|1906|1904|1906|1904|1906|1904|1906|1904|0
1631287410000|2021-09-10 15:23:30|1905.5|1903.5|1905.5|1904|1905.5|1904|1904.5|1903.5|47
1631287420000|2021-09-10 15:23:40|1906.5|1904.5|1908|1906|1908|1906|1906.5|1904.5|312
1631287430000|2021-09-10 15:23:50||1906.5||1906.5||1906.5||1906.5|0
1631287440000|2021-09-10 15:24:00|1907|1905|1907|1905|1907|1905|1907|1905|0
1631287450000|2021-09-10 15:24:10|1907.5|1905.5|1906.5|1905|1907.5|1905.5|1906.5|1905|102
1631287460000|2021-09-10 15:24:20|1906||1906||1906||1906||0
1631287470000|2021-09-10 15:24:30||1904||1904.5||1904.5||1904|84
1631287480000|2021-09-10 15:24:40|1907|1905|1907|1905|1907|1905|1907|1905|19
1631287500000|2021-09-10 15:25:00|1906.5|1904.5|1906.5|1904.5|1906.5|1904.5|1906.5|1904.5|1478
1631287510000|2021-09-10 15:25:10|1905.5|1903|1904|1903|1905.5|1903|1904|1903|547
1631287520000|2021-09-10 15:25:20|1905|1903.5|1907|1905|1907|1905|1905|1903.5|162
1631287540000|2021-09-10 15:25:40|1906.5|1905.5|1906.5|1904|1906.5|1905.5|1906.5|1904|56
1631287550000|2021-09-10 15:25:50|1906|1904.5|1906|1904|1906|1904.5|1906|1904|21
1631287560000|2021-09-10 15:26:00|1906.5|1904.5|1907|1905|1907|1905|1906|1904.5|5
1631287570000|2021-09-10 15:26:10|1907.5|1906|1907.5|1906|1907.5|1906|1907.5|1906|15
1631287580000|2021-09-10 15:26:20|1908|1906.5|1908.5|1907|1908.5|1907|1908|1906.5|51
1631287590000|2021-09-10 15:26:30|1907.5|1906.5|1907.5|1906|1907.5|1906.5|1907.5|1906|53
1631287610000|2021-09-10 15:26:50|1907|1905|1907|1905|1907|1905.5|1907|1905|251
1631287620000|2021-09-10 15:27:00||1905.5||1905.5||1905.5||1905.5|0
1631287630000|2021-09-10 15:27:10|1907.5|1906|1907|1905.5|1907.5|1906|1907|1905.5|95
1631287640000|2021-09-10 15:27:20||1906||1906||1906||1906|0
1631287650000|2021-09-10 15:27:30|1907.5|1906.5|1907.5|1906|1907.5|1906.5|1907.5|1906|251
1631287660000|2021-09-10 15:27:40|1907|1905|1907|1905|1907|1905|1906.5|1905|17
1631287670000|2021-09-10 15:27:50||1905.5||1905.5||1905.5||1905.5|0
1631287720000|2021-09-10 15:28:40|1906.5|1904.5|1907|1905|1907|1905|1906|1904.5|154
1631287760000|2021-09-10 15:29:20|1906|1904.5|1907|1905|1907|1905.5|1905.5|1904.5|348
1631287770000|2021-09-10 15:29:30|1908|1906.5|1907.5|1905.5|1908|1906.5|1907.5|1905|776
1631287780000|2021-09-10 15:29:40|||||||||39
1631287790000|2021-09-10 15:29:50||1905||1905||1905||1905|92
1631516420000|2021-09-13 07:00:20|1920.5|1901|1915.5|1901.5|1920.5|1901.5|1915.5|1901|5713
1631516430000|2021-09-13 07:00:30|1915|1902|1909.5|1904|1915|1905.5|1908.5|1902|53
1631516450000|2021-09-13 07:00:50|1909|1901.5|1905|1901.5|1909|1901.5|1904.5|1901.5|857
1631516460000|2021-09-13 07:01:00|1905.5||1904.5||1905.5||1904.5||0
1631516470000|2021-09-13 07:01:10|1905|1902|1905|1901.5|1905|1902|1905|1901.5|189
1631516480000|2021-09-13 07:01:20|1904.5|1901|1903|1901|1905|1901|1903|1901|317
1631516490000|2021-09-13 07:01:30|1904.5|1901.5|1910.5|1906|1910.5|1906|1904|1901.5|1423
1631516500000|2021-09-13 07:01:40|1911|1906.5|1912|1907|1913.5|1907|1911|1906.5|0
1631516520000|2021-09-13 07:02:00|||||||||202
1631516530000|2021-09-13 07:02:10|1912.5|1907.5|1912|1908.5|1915|1909|1912|1907.5|41
1631516540000|2021-09-13 07:02:20||1909||1909||1909||1908.5|686
1631516560000|2021-09-13 07:02:40|1911.5|1908.5|1909|1906.5|1911.5|1908.5|1908.5|1906|863
1631516570000|2021-09-13 07:02:50|1909.5||1909||1909.5||1909||0
1631516600000|2021-09-13 07:03:20|1910|1907|1913|1910|1915|1911|1910|1907|350
1631516610000|2021-09-13 07:03:30|1912.5|1909|1913|1908.5|1913.5|1910|1912|1908|145
1631516630000|2021-09-13 07:03:50|||||||||77
1631516650000|2021-09-13 07:04:10|||||||||115
1631516670000|2021-09-13 07:04:30|1913.5|1909|1914.5|1910.5|1915|1910.5|1913.5|1909|0
1631516680000|2021-09-13 07:04:40|||||||||51
1631516690000|2021-09-13 07:04:50|1914|1911|1914|1912|1914|1912.5|1912.5|1911|576
1631516700000|2021-09-13 07:05:00|1912|1911.5|1914|1912.5|1914|1912.5|1912|1911.5|538
1631516710000|2021-09-13 07:05:10|||||||||2
1631516720000|2021-09-13 07:05:20|1914.5|1913|1915.5|1913|1915.5|1913|1914.5|1913|157
1631516740000|2021-09-13 07:05:40|1915|1913.5|1914.5|1912.5|1915|1913.5|1914.5|1912.5|339
1631516760000|2021-09-13 07:06:00|||||||||3
1631516790000|2021-09-13 07:06:30|1915|1913.5|1915.5|1912.5|1915.5|1913.5|1915|1912.5|635
1631516800000|2021-09-13 07:06:40|1915||1915||1915||1915||0
1631516820000|2021-09-13 07:07:00|1915.5||1915.5||1915.5||1915.5||0
1631516850000|2021-09-13 07:07:30||1913||1913||1913||1913|0
1631516860000|2021-09-13 07:07:40|||||||||378
1631516880000|2021-09-13 07:08:00|1915|1912.5|1915.5|1913|1915.5|1913|1914|1912.5|218
1631516890000|2021-09-13 07:08:10|1915|1912.5|1915|1913.5|1915.5|1913.5|1913.5|1911.5|702
1631516900000|2021-09-13 07:08:20||1912.5||1912.5||1912.5||1912.5|51
1631516910000|2021-09-13 07:08:30||1913||1913||1913||1913|0
1631516930000|2021-09-13 07:08:50|1915.5|1913.5|1918.5|1916.5|1918.5|1916.5|1915|1913.5|505
1631516960000|2021-09-13 07:09:20|1918|1917|1918.5|1915.5|1918.5|1917|1917.5|1914.5|1756
1631516970000|2021-09-13 07:09:30|1918|1915|1916|1914|1918|1915|1915.5|1914|327
1631516980000|2021-09-13 07:09:40|1917.5|1913.5|1914|1912|1917.5|1913.5|1914|1912|115
1631516990000|2021-09-13 07:09:50|1915|1913|1914.5|1913|1915.5|1913|1914.5|1913|0
1631517000000|2021-09-13 07:10:00|1916|1912.5|1913|1910.5|1916|1912.5|1913|1910.5|290
1631517020000|2021-09-13 07:10:20|1912.5||1912.5||1913||1912||0
1631517030000|2021-09-13 07:10:30|1912|1909.5|1912|1910.5|1912|1910.5|1911|1908.5|293
1631517040000|2021-09-13 07:10:40|1911.5|1909|1910.5|1908.5|1912|1909|1910|1908.5|132
1631517050000|2021-09-13 07:10:50|1910|1908|1908.5|1907.5|1910|1908|1908.5|1907.5|440
1631517060000|2021-09-13 07:11:00|1910||1910||1910||1909.5||191
1631517070000|2021-09-13 07:11:10||1908||1908.5||1908.5||1908|0
1631517080000|2021-09-13 07:11:20|1910.5|1909.5|1911|1909.5|1911|1909.5|1910.5|1909.5|296
1631517090000|2021-09-13 07:11:30|1911.5|1910|1912|1911|1912|1911|1911.5|1910|227
1631517100000|2021-09-13 07:11:40|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|244
1631517120000|2021-09-13 07:12:00|1913.5||1914.5||1914.5||1913.5||0
1631517130000|2021-09-13 07:12:10|1914||1913.5||1914||1913.5||0
1631517140000|2021-09-13 07:12:20|1914.5||1914.5||1914.5||1914.5||0
1631517170000|2021-09-13 07:12:50||1912||1912.5||1912.5||1912|3
1631517200000|2021-09-13 07:13:20|1914|1912|1911.5|1909.5|1914|1912.5|1911.5|1908|4284
1631517210000|2021-09-13 07:13:30|1912|1910|1913|1911|1913.5|1911|1911.5|1910|1
1631517220000|2021-09-13 07:13:40|1913.5||1913||1913.5||1913||0
1631517230000|2021-09-13 07:13:50|1912.5|1910.5|1911|1909.5|1912.5|1910.5|1911|1909.5|97
1631517250000|2021-09-13 07:14:10|1910.5||1911.5||1911.5||1910.5||17
1631517270000|2021-09-13 07:14:30||1910||1910||1910||1910|0
1631517370000|2021-09-13 07:16:10|1911|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|322
1631517380000|2021-09-13 07:16:20|1910|1909.5|1911.5|1909.5|1911.5|1909.5|1909.5|1909|108
1631517430000|2021-09-13 07:17:10|1912.5|1910|1913|1910|1913|1910|1912.5|1910|134
1631517440000|2021-09-13 07:17:20|1913.5|1910.5|1914|1911|1914.5|1911|1913.5|1910.5|499
1631517450000|2021-09-13 07:17:30|1914.5||1914||1914.5||1914||0
1631517510000|2021-09-13 07:18:30|1914.5|1911.5|1915|1912|1915.5|1912|1914|1911|377
1631517520000|2021-09-13 07:18:40|1914.5||1915||1915.5||1914.5||0
1631517560000|2021-09-13 07:19:20|1915.5|1912.5|1915.5|1913.5|1916|1914|1914|1912.5|432
1631517600000|2021-09-13 07:20:00|1915|1913|1915|1913.5|1915|1913.5|1914|1913|100
1631517610000|2021-09-13 07:20:10|1915.5||1915.5||1915.5||1915.5||0
1631517620000|2021-09-13 07:20:20|1916||1915.5||1916||1915.5||0
1631517630000|2021-09-13 07:20:30|1916.5|1914|1916.5|1914.5|1916.5|1914.5|1916.5|1914|79
1631517670000|2021-09-13 07:21:10|1916|1914|1916|1914|1916|1914|1915.5|1914|204
1631517700000|2021-09-13 07:21:40|1915.5||1915.5||1915.5||1915.5||0
1631517710000|2021-09-13 07:21:50|1916|1914.5|1915.5|1914.5|1917|1915.5|1915.5|1914.5|729
1631517720000|2021-09-13 07:22:00|1915|1914|1914.5|1913|1915.5|1914|1914|1913|986
1631517750000|2021-09-13 07:22:30||1913.5||1913.5||1913.5||1913.5|4
1631517780000|2021-09-13 07:23:00||1914||1914||1914||1914|0
1631517800000|2021-09-13 07:23:20||1913.5||1913.5||1913.5||1913.5|32
1631517820000|2021-09-13 07:23:40|1914|1913|1912.5|1911.5|1914|1913|1912.5|1910.5|629
1631517840000|2021-09-13 07:24:00|1912|1911|1912|1911|1912.5|1911|1912|1911|164
1631517870000|2021-09-13 07:24:30|1911.5|1910|1911|1909.5|1911.5|1910|1911|1909.5|168
1631517880000|2021-09-13 07:24:40|1910.5|1909|1911|1909.5|1911|1909.5|1910.5|1909|0
1631517890000|2021-09-13 07:24:50|1910.5||1910.5||1910.5||1910.5||38
1631517900000|2021-09-13 07:25:00|1910|1909|1909.5|1908|1910|1909|1909|1908|218
1631517910000|2021-09-13 07:25:10|1909|1907.5|1909|1907.5|1909.5|1907.5|1908.5|1906|141
1631517920000|2021-09-13 07:25:20|1908.5|1907|1908.5|1906|1908.5|1907|1908.5|1906|0
1631517940000|2021-09-13 07:25:40|1908|1906.5|1907.5|1906.5|1908|1906.5|1907.5|1906.5|0
1631517950000|2021-09-13 07:25:50||1907||1907||1907||1907|0
1631517960000|2021-09-13 07:26:00||1906.5||1906||1906.5||1906|70
1631517970000|2021-09-13 07:26:10||1906.5||1906||1906.5||1906|0
1631518000000|2021-09-13 07:26:40|1907|1905.5|1907|1905|1907.5|1905.5|1906.5|1905|196
1631518010000|2021-09-13 07:26:50|1906.5||1906.5||1906.5||1906.5||183
1631518020000|2021-09-13 07:27:00|1906|1904.5|1905|1904|1906.5|1904.5|1905|1904|125
1631518030000|2021-09-13 07:27:10|1904.5|1904.5|1906|1904.5|1906|1905|1904.5|1904.5|215
1631518050000|2021-09-13 07:27:30|||||||||28
1631518060000|2021-09-13 07:27:40||1905||1905||1905||1905|0
1631518070000|2021-09-13 07:27:50||1904.5||1904.5||1904.5||1904.5|0
1631518080000|2021-09-13 07:28:00|1905.5|1904|1905.5|1904|1905.5|1904|1905.5|1904|304
1631518090000|2021-09-13 07:28:10|1905||1905||1905||1905||0
1631518100000|2021-09-13 07:28:20||1903.5||1903.5||1903.5||1903.5|0
1631518110000|2021-09-13 07:28:30||1903||1903.5||1903.5||1903|0
1631518200000|2021-09-13 07:30:00|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1902.5|384
1631518210000|2021-09-13 07:30:10|||||||||13
1631518310000|2021-09-13 07:31:50|1904|1902.5|1901|1899|1904|1903|1901|1898.5|1230
1631518320000|2021-09-13 07:32:00|1901.5||1901||1901.5||1901||300
1631518350000|2021-09-13 07:32:30|1900.5||1900.5||1900.5||1900.5||0
1631518380000|2021-09-13 07:33:00|1900|1899.5|1900.5|1899|1901|1900|1900|1899|1836
1631518390000|2021-09-13 07:33:10|1900|1898.5|1899.5|1897.5|1900|1898.5|1898.5|1896.5|539
1631518400000|2021-09-13 07:33:20|1900|1897|1898.5|1896.5|1900|1897|1898.5|1896.5|113
1631518430000|2021-09-13 07:33:50|1898||1898.5||1898.5||1898||0
1631518440000|2021-09-13 07:34:00||1897||1897||1897||1897|0
1631518450000|2021-09-13 07:34:10|||||||||93
1631518460000|2021-09-13 07:34:20|1898|1896.5|1898|1896.5|1898|1896.5|1898|1896.5|0
1631518520000|2021-09-13 07:35:20||1897||1897||1897||1897|0
1631518530000|2021-09-13 07:35:30|1898.5|1898|1899|1898|1899|1898.5|1898.5|1898|947
1631518540000|2021-09-13 07:35:40|1900|1898.5|1900.5|1899|1900.5|1899|1900|1898.5|486
1631518570000|2021-09-13 07:36:10|1901|1899.5|1900.5|1899.5|1901|1899.5|1900.5|1899.5|133
1631518590000|2021-09-13 07:36:30|1901||1901||1901||1901||0
1631518660000|2021-09-13 07:37:40|||||||||100
1631518710000|2021-09-13 07:38:30|1902|1900|1902.5|1901.5|1903|1901.5|1902|1900|1036
1631518760000|2021-09-13 07:39:20|1903||1903||1903||1903||111
1631518790000|2021-09-13 07:39:50|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|0
1631518800000|2021-09-13 07:40:00|1903|1901|1903.5|1901.5|1904.5|1901.5|1903|1901|233
1631518810000|2021-09-13 07:40:10|1903|1901|1903|1901|1903|1901|1903|1901|0
1631518840000|2021-09-13 07:40:40|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|0
1631518850000|2021-09-13 07:40:50|1903||1903||1903||1903||0
1631518870000|2021-09-13 07:41:10|1903.5|1902|1904|1902|1904|1902|1903|1901.5|110
1631518890000|2021-09-13 07:41:30|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|0
1631518950000|2021-09-13 07:42:30|1904|1902|1904|1902|1904|1902|1904|1902|0
1631518970000|2021-09-13 07:42:50|1901.5|1899.5|1901.5|1899.5|1902|1900|1901.5|1899.5|141
1631518980000|2021-09-13 07:43:00|1899.5|1900|1900|1898.5|1900|1900|1899.5|1897.5|125
1631519000000|2021-09-13 07:43:20|1899.5|1898|1899.5|1898|1899.5|1898|1899.5|1898|0
1631519010000|2021-09-13 07:43:30|1898|1897|1896.5|1894.5|1898|1897|1896.5|1894.5|71
1631519020000|2021-09-13 07:43:40|1897|1895|1897|1895|1897|1895|1897|1895|0
1631519030000|2021-09-13 07:43:50|1896.5|1894.5|1897|1895|1897|1895|1896.5|1894.5|0
1631519060000|2021-09-13 07:44:20|1896.5|1894.5|1894.5|1892.5|1896.5|1894.5|1894.5|1892.5|166
1631519070000|2021-09-13 07:44:30|1894|1892|1894|1892|1894|1892.5|1893.5|1891.5|0
1631519080000|2021-09-13 07:44:40|1893.5|1891.5|1894|1891.5|1894|1892|1893.5|1891|0
1631519090000|2021-09-13 07:44:50|1893.5|1891|1893.5|1891.5|1894|1891.5|1893.5|1891|0
1631519100000|2021-09-13 07:45:00|1894|1892|1895|1894|1895.5|1894|1893.5|1892|162
1631519110000|2021-09-13 07:45:10|1895.5|1894.5|1896.5|1894.5|1896.5|1894.5|1895.5|1894|378
1631519120000|2021-09-13 07:45:20|1896|1894|1896|1894|1896|1894|1896|1894|0
1631519130000|2021-09-13 07:45:30|1894|1891.5|1894.5|1892|1894.5|1892|1894|1891.5|37
1631519140000|2021-09-13 07:45:40|1894|1891.5|1894|1892|1894.5|1892|1894|1891.5|0
1631519150000|2021-09-13 07:45:50|1894.5|1892.5|1894|1892|1894.5|1892.5|1894|1892|0
1631519160000|2021-09-13 07:46:00|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|0
1631519180000|2021-09-13 07:46:20|1894|1892|1894.5|1893|1895|1893.5|1894|1892|44
1631519190000|2021-09-13 07:46:30|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|0
1631519220000|2021-09-13 07:47:00|1894.5|1893|1892.5|1891|1894.5|1893|1892.5|1891|136
1631519230000|2021-09-13 07:47:10|1893|1891.5|1893.5|1891.5|1893.5|1891.5|1893|1891.5|0
1631519240000|2021-09-13 07:47:20|1893|1891|1893|1891|1893|1891|1893|1891|0
1631519270000|2021-09-13 07:47:50|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|0
1631519300000|2021-09-13 07:48:20|1893|1891|1892.5|1891|1893|1891.5|1892.5|1891|0
1631519340000|2021-09-13 07:49:00|1891|1889.5|1891.5|1889|1892|1889.5|1891|1888.5|171
1631519350000|2021-09-13 07:49:10|1892|1889.5|1892|1889.5|1892|1889.5|1891.5|1889|0
1631519380000|2021-09-13 07:49:40|1891.5|1890|1892|1890|1892|1890|1891.5|1890|97
1631519400000|2021-09-13 07:50:00|1891.5|1889.5|1891.5|1889.5|1892|1890|1891.5|1889.5|0
1631519410000|2021-09-13 07:50:10|1892|1890|1891.5|1889.5|1892|1890|1891.5|1889.5|0
1631519420000|2021-09-13 07:50:20|1892|1890|1891.5|1889.5|1892|1890|1891.5|1889.5|0
1631519440000|2021-09-13 07:50:40|1892|1890.5|1894.5|1892.5|1895|1893|1891.5|1890.5|213
1631519500000|2021-09-13 07:51:40|1895|1893|1895|1893|1895|1893|1895|1893|0
1631519510000|2021-09-13 07:51:50|1894.5|1892.5|1895|1893|1895|1893|1894.5|1892.5|0
1631519520000|2021-09-13 07:52:00|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|0
1631519540000|2021-09-13 07:52:20|1895|1893|1895|1893|1895|1893|1895|1893|0
1631519560000|2021-09-13 07:52:40|1894.5|1891|1893.5|1891|1894.5|1891.5|1892|1890.5|90
1631519570000|2021-09-13 07:52:50|1894|1891.5|1893.5|1891.5|1894|1891.5|1893|1891|0
1631519580000|2021-09-13 07:53:00|1893|1891|1894.5|1892.5|1894.5|1892.5|1893|1891|53
1631519590000|2021-09-13 07:53:10|1894|1892|1894|1892|1894|1892|1894|1892|37
1631519600000|2021-09-13 07:53:20|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|0
1631519610000|2021-09-13 07:53:30|1895|1892|1897.5|1895|1898|1895.5|1894.5|1892|234
1631519650000|2021-09-13 07:54:10|1896|1894.5|1896|1894|1896|1894.5|1895.5|1893.5|91
1631519680000|2021-09-13 07:54:40|1895|1892.5|1895.5|1894|1895.5|1894|1894.5|1892|143
1631519700000|2021-09-13 07:55:00|||||||||18
1631519730000|2021-09-13 07:55:30|||||||||1
1631519750000|2021-09-13 07:55:50|1894.5|1894.5|1895.5|1894.5|1896.5|1895|1894.5|1894|847
1631519760000|2021-09-13 07:56:00|1895|1894|1895|1894|1895.5|1894|1894.5|1894|517
1631519780000|2021-09-13 07:56:20|1895.5||1895.5||1895.5||1895.5||0
1631519800000|2021-09-13 07:56:40|1895|1893|1895.5|1894.5|1895.5|1894.5|1894|1892|559
1631519810000|2021-09-13 07:56:50|1895|1894|1894|1892|1895|1894|1894|1891.5|2
1631519820000|2021-09-13 07:57:00|1894.5|1892.5|1894.5|1893.5|1894.5|1893.5|1894.5|1892.5|29
1631519830000|2021-09-13 07:57:10|1894|1893|1894|1893|1894|1893|1894|1893|125
1631519840000|2021-09-13 07:57:20||1892.5||1892.5||1892.5||1892.5|0
1631519860000|2021-09-13 07:57:40|1893.5||1894||1894||1893.5||164
1631519900000|2021-09-13 07:58:20|1895|1893|1896.5|1895|1897|1895|1895|1893|1163
1631519910000|2021-09-13 07:58:30|1896|1894|1895|1893|1896|1894|1894.5|1892|166
1631519920000|2021-09-13 07:58:40|1894.5|1893.5|1895|1893.5|1895.5|1893.5|1894.5|1893|0
1631519940000|2021-09-13 07:59:00|1894.5|1893|1895|1893.5|1895|1893.5|1894|1893|105
1631520030000|2021-09-13 08:00:30|1894.5||1894.5||1894.5||1894.5||0
1631520080000|2021-09-13 08:01:20|1894|1893|1893|1892|1894.5|1893.5|1893|1891|739
1631520100000|2021-09-13 08:01:40|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1891.5|1890|1025
1631520110000|2021-09-13 08:01:50|1893|1892|1893.5|1891.5|1894.5|1892.5|1893|1891|181
1631520190000|2021-09-13 08:03:10|1893|1891|1892.5|1890|1893|1891|1892.5|1890|241
1631520200000|2021-09-13 08:03:20||1890.5||1890.5||1890.5||1890.5|0
1631520250000|2021-09-13 08:04:10|||||||||83
1631520260000|2021-09-13 08:04:20|||||||||262
1631520310000|2021-09-13 08:05:10|||||||||64
1631520390000|2021-09-13 08:06:30|1892|1890|1892|1890.5|1892|1890.5|1892|1890|162
1631520400000|2021-09-13 08:06:40|1891.5|1890|1889.5|1888|1891.5|1890|1889.5|1888|872
1631520410000|2021-09-13 08:06:50|1890|1887.5|1889|1887|1890|1887.5|1889|1887|0
1631520420000|2021-09-13 08:07:00|1888.5|1886.5|1889|1886.5|1889|1886.5|1888.5|1886.5|94
1631520430000|2021-09-13 08:07:10|1888.5|1886|1888.5|1886.5|1888.5|1886.5|1887.5|1886|625
1631520450000|2021-09-13 08:07:30|1888||1888||1888||1888||0
1631520490000|2021-09-13 08:08:10|1888.5|1887|1889.5|1887.5|1889.5|1887.5|1888.5|1887|1236
1631520520000|2021-09-13 08:08:40||1888||1888||1888||1888|0
1631520540000|2021-09-13 08:09:00|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1886.5|882
1631520560000|2021-09-13 08:09:20||1886.5||1886.5||1886.5||1886.5|2
1631520570000|2021-09-13 08:09:30|||||||||298
1631520640000|2021-09-13 08:10:40||1887||1887||1887||1887|0
1631520660000|2021-09-13 08:11:00|1889|1887.5|1890.5|1889|1890.5|1889.5|1889|1887.5|1353
1631520740000|2021-09-13 08:12:20|||||||||200
1631520770000|2021-09-13 08:12:50|1891.5|1889.5|1891.5|1890|1891.5|1890|1891.5|1889.5|202
1631520800000|2021-09-13 08:13:20||1890.5||1890||1890.5||1890|0
1631520840000|2021-09-13 08:14:00|1891|1889.5|1890|1888.5|1891|1889.5|1890|1888.5|864
1631520870000|2021-09-13 08:14:30|1889.5|1888|1889.5|1888|1890|1889|1888.5|1887|2379
1631520880000|2021-09-13 08:14:40||1888.5||1888.5||1888.5||1888.5|0
1631520900000|2021-09-13 08:15:00|||||||||60
1631520930000|2021-09-13 08:15:30|1889|1888|1889.5|1888|1889.5|1888.5|1889|1888|223
1631520940000|2021-09-13 08:15:40|1889|1887.5|1888|1887|1889.5|1887.5|1888|1887|423
1631520960000|2021-09-13 08:16:00|1887.5|1886.5|1887.5|1886|1887.5|1886.5|1887|1886|224
1631520980000|2021-09-13 08:16:20|1887|1885.5|1887|1885.5|1887.5|1886|1887|1885.5|170
1631521000000|2021-09-13 08:16:40|1887.5|1886|1887.5|1885.5|1887.5|1886|1887|1885.5|0
1631521020000|2021-09-13 08:17:00|1887||1887||1887||1887||0
1631521040000|2021-09-13 08:17:20|1887.5|1886|1890|1889|1890|1889|1887.5|1885.5|1674
1631521060000|2021-09-13 08:17:40|1890.5|1889.5|1891.5|1890|1892|1890|1890.5|1889.5|0
1631521070000|2021-09-13 08:17:50|1892|1890.5|1891.5|1890.5|1892|1890.5|1891.5|1890.5|0
1631521080000|2021-09-13 08:18:00|1891|1890|1890|1889|1891|1890|1890|1889|783
1631521090000|2021-09-13 08:18:10|||||||||20
1631521130000|2021-09-13 08:18:50|1889.5|1888.5|1889.5|1887|1890|1888.5|1888.5|1886.5|337
1631521140000|2021-09-13 08:19:00|1890||1890||1890||1890||0
1631521230000|2021-09-13 08:20:30||1887.5||1888||1888||1887.5|0
1631521400000|2021-09-13 08:23:20|1889.5|1887.5|1889|1888|1889.5|1888|1889|1887|893
1631521420000|2021-09-13 08:23:40|1889.5|1888.5|1889.5|1888|1889.5|1888.5|1889.5|1888|366
1631521440000|2021-09-13 08:24:00|1889|1887.5|1889|1887.5|1889|1887.5|1889|1887|336
1631521450000|2021-09-13 08:24:10|1888.5|1887|1889|1888|1889|1888|1888.5|1887|0
1631521460000|2021-09-13 08:24:20|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|72
1631521480000|2021-09-13 08:24:40|1888|1887|1888|1887|1888.5|1887|1888|1887|96
1631521500000|2021-09-13 08:25:00|1887.5|1886.5|1887.5|1886|1887.5|1886.5|1887.5|1886|357
1631521520000|2021-09-13 08:25:20||1886.5||1886.5||1886.5||1886.5|0
1631521580000|2021-09-13 08:26:20||1886||1886||1886||1886|0
1631521600000|2021-09-13 08:26:40|1887|1885.5|1886|1885|1887|1885.5|1885.5|1884.5|1023
1631521610000|2021-09-13 08:26:50|1886.5||1886||1886.5||1886||0
1631521620000|2021-09-13 08:27:00|1886.5|1886|1887.5|1886|1887.5|1886.5|1886.5|1885|1367
1631521630000|2021-09-13 08:27:10|1887|1885.5|1887.5|1885.5|1887.5|1885.5|1887|1885|0
1631521690000|2021-09-13 08:28:10|||||||||1
1631521850000|2021-09-13 08:30:50|1887||1886.5||1887||1886.5||182
1631521860000|2021-09-13 08:31:00|1887.5|1886|1887.5|1885.5|1887.5|1886.5|1887.5|1885.5|306
1631521870000|2021-09-13 08:31:10|1888|1886|1889|1888|1889|1888|1888|1886|1237
1631521880000|2021-09-13 08:31:20|1889.5||1889.5||1889.5||1889.5||0
1631521890000|2021-09-13 08:31:30|1890|1888.5|1891.5|1890|1892|1890|1890|1888.5|273
1631521900000|2021-09-13 08:31:40|1892|1890.5|1892|1890.5|1892.5|1890.5|1892|1890.5|125
1631521950000|2021-09-13 08:32:30|1892.5|1891|1893|1891.5|1893|1891.5|1892.5|1891|91
1631522070000|2021-09-13 08:34:30|1892.5|1892|1892.5|1891|1894|1892.5|1892.5|1891|2024
1631522080000|2021-09-13 08:34:40|1893|1892|1892.5|1890.5|1893|1892|1891|1890|1620
1631522100000|2021-09-13 08:35:00|||||||||52
1631522130000|2021-09-13 08:35:30|1892||1891||1892||1891||174
1631522140000|2021-09-13 08:35:40|1892||1892||1892||1892||0
1631522180000|2021-09-13 08:36:20|1891.5|1889.5|1891|1889|1891.5|1889.5|1891|1889|6
1631522190000|2021-09-13 08:36:30|||||||||178
1631522260000|2021-09-13 08:37:40|||||||||160
1631522270000|2021-09-13 08:37:50|1890.5||1890||1890.5||1890||0
1631522290000|2021-09-13 08:38:10|1890.5|1889.5|1891.5|1890.5|1891.5|1891|1890.5|1889.5|957
1631522350000|2021-09-13 08:39:10|1891|1890|1891|1889|1891|1890|1889.5|1888|1085
1631522360000|2021-09-13 08:39:20|1890.5||1890.5||1890.5||1890||71
1631522380000|2021-09-13 08:39:40|1890|1887.5|1889|1887|1890|1887.5|1889|1887|192
1631522390000|2021-09-13 08:39:50|1889.5|1888|1890|1888.5|1890|1888.5|1889|1887.5|900
1631522430000|2021-09-13 08:40:30|1890.5|1889|1894|1892.5|1894|1892.5|1890.5|1889|2621
1631522450000|2021-09-13 08:40:50|1893.5|1892|1893.5|1891.5|1893.5|1892|1893.5|1891.5|176
1631522460000|2021-09-13 08:41:00|1894|1892|1894.5|1893.5|1895.5|1893.5|1894|1892|125
1631522520000|2021-09-13 08:42:00|1894|1893|1894.5|1893|1894.5|1893|1894|1893|311
1631522560000|2021-09-13 08:42:40|1893|1893.5|1893|1892|1894.5|1893.5|1893|1892|612
1631522570000|2021-09-13 08:42:50|1892.5|1892.5|1894|1892.5|1894|1892.5|1892.5|1892|330
1631522580000|2021-09-13 08:43:00|1893.5||1893.5||1894||1893.5||0
1631522590000|2021-09-13 08:43:10|1893|1892|1893.5|1892|1893.5|1892|1893|1892|0
1631522600000|2021-09-13 08:43:20|1893||1893||1893.5||1893||11
1631522610000|2021-09-13 08:43:30|1893.5||1893.5||1893.5||1893.5||1
1631522700000|2021-09-13 08:45:00|1893||1893||1893||1893||0
1631522710000|2021-09-13 08:45:10|1892.5|1891.5|1891.5|1890.5|1892.5|1891.5|1891.5|1890.5|650
1631522730000|2021-09-13 08:45:30|1891|1889.5|1891|1889.5|1891|1889.5|1891|1889.5|163
1631522750000|2021-09-13 08:45:50|1891.5|1890|1892.5|1891.5|1892.5|1891.5|1891.5|1889.5|744
1631522790000|2021-09-13 08:46:30|1892||1892.5||1892.5||1892||447
1631522820000|2021-09-13 08:47:00|1892||1892||1892||1892||179
1631522830000|2021-09-13 08:47:10|1892.5||1892.5||1892.5||1892.5||106
1631522840000|2021-09-13 08:47:20||1891||1891||1891||1891|23
1631522850000|2021-09-13 08:47:30|1892||1892||1892||1892||0
1631522860000|2021-09-13 08:47:40|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|291
1631522880000|2021-09-13 08:48:00|1892|1890.5|1891.5|1889.5|1892|1890.5|1891.5|1889|376
1631522900000|2021-09-13 08:48:20|1891||1891||1891||1891||0
1631523010000|2021-09-13 08:50:10|1891.5|1890|1893.5|1892|1893.5|1892.5|1891.5|1890|1669
1631523020000|2021-09-13 08:50:20|1894|1892.5|1895|1893.5|1895|1893.5|1894|1892.5|160
1631523030000|2021-09-13 08:50:30|1894.5|1892.5|1894|1892.5|1894.5|1892.5|1892.5|1892|1247
1631523090000|2021-09-13 08:51:30||1893||1893||1893||1892.5|0
1631523150000|2021-09-13 08:52:30|1893.5|1893.5|1895|1894|1895|1894|1893.5|1893.5|2616
1631523160000|2021-09-13 08:52:40|1894.5|1893.5|1894|1892.5|1894.5|1893.5|1893.5|1892.5|835
1631523200000|2021-09-13 08:53:20|||||||||2
1631523240000|2021-09-13 08:54:00|||||||||78
1631523360000|2021-09-13 08:56:00|1893.5||1893.5||1893.5||1893.5||313
1631523390000|2021-09-13 08:56:30|1893||1893.5||1893.5||1893||107
1631523400000|2021-09-13 08:56:40|1893|1892|1892|1891|1893|1892|1892|1891|499
1631523420000|2021-09-13 08:57:00|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|2
1631523430000|2021-09-13 08:57:10||1890||1889.5||1890||1889.5|0
1631523440000|2021-09-13 08:57:20|1891||1891||1891||1891||152
1631523450000|2021-09-13 08:57:30|1890.5||1890.5||1890.5||1890.5||0
1631523480000|2021-09-13 08:58:00|1891|1890|1891.5|1890.5|1891.5|1890.5|1891|1890|390
1631523490000|2021-09-13 08:58:10||1890||1890||1890||1890|0
1631523500000|2021-09-13 08:58:20|1891|1891|1891.5|1890.5|1892|1891.5|1891|1889.5|5229
1631523510000|2021-09-13 08:58:30|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890.5|202
1631523520000|2021-09-13 08:58:40|1891|1890|1890.5|1888.5|1891|1890|1890.5|1888.5|345
1631523540000|2021-09-13 08:59:00|1890|1888|1887.5|1886.5|1890|1888|1887.5|1886.5|691
1631523600000|2021-09-13 09:00:00|||||||||250
1631523610000|2021-09-13 09:00:10|1888|1887|1888|1887|1888|1887.5|1888|1887|281
1631523620000|2021-09-13 09:00:20|1887.5|1886.5|1887.5|1885.5|1887.5|1886.5|1886.5|1885|328
1631523630000|2021-09-13 09:00:30|1887|1885|1887|1885|1887.5|1885.5|1887|1885|104
1631523640000|2021-09-13 09:00:40|1886.5||1886.5||1886.5||1886.5||0
1631523660000|2021-09-13 09:01:00|1886|1884.5|1886|1884.5|1886.5|1885|1885|1884|826
1631523690000|2021-09-13 09:01:30||1885||1885||1885||1885|0
1631523700000|2021-09-13 09:01:40|1886.5|1885.5|1886|1885|1886.5|1885.5|1886|1885|795
1631523720000|2021-09-13 09:02:00|||||||||278
1631523730000|2021-09-13 09:02:10|||||||||33
1631523740000|2021-09-13 09:02:20||1884.5||1884.5||1884.5||1884.5|27
1631523830000|2021-09-13 09:03:50|1885.5||1886||1886||1885.5||0
1631523850000|2021-09-13 09:04:10|1885.5||1885.5||1885.5||1885.5||0
1631523890000|2021-09-13 09:04:50|1885|1884|1884|1882|1885|1884|1881|1880|2249
1631523900000|2021-09-13 09:05:00|1883.5|1881.5|1883.5|1882|1883.5|1882|1883.5|1881.5|0
1631523910000|2021-09-13 09:05:10|1883|1881.5|1882.5|1880.5|1883|1881.5|1880.5|1879.5|1873
1631523930000|2021-09-13 09:05:30|1882||1882.5||1882.5||1882||0
1631523950000|2021-09-13 09:05:50|1882||1882||1882.5||1882||79
1631523960000|2021-09-13 09:06:00|||||||||6
1631523970000|2021-09-13 09:06:10|1881.5|1880|1881|1879.5|1881.5|1880|1880|1879|920
1631524030000|2021-09-13 09:07:10|||||||||3
1631524040000|2021-09-13 09:07:20|1880.5|1879|1879.5|1878|1880.5|1879|1879|1877.5|1827
1631524050000|2021-09-13 09:07:30|1880|1878.5|1879.5|1877.5|1880|1878.5|1879.5|1877.5|732
1631524060000|2021-09-13 09:07:40|1879||1879||1879||1879||0
1631524080000|2021-09-13 09:08:00|1878.5|1877|1878|1876.5|1879|1877|1878|1876|64
1631524090000|2021-09-13 09:08:10|1877.5||1877.5||1877.5||1877.5||0
1631524100000|2021-09-13 09:08:20|1877|1877|1878.5|1877.5|1879|1878|1877|1877|2458
1631524130000|2021-09-13 09:08:50|1879|1878|1879|1878|1879|1878|1879|1878|174
1631524140000|2021-09-13 09:09:00|||||||||135
1631524150000|2021-09-13 09:09:10|||||||||5
1631524170000|2021-09-13 09:09:30|1879.5|1878.5|1880.5|1879.5|1880.5|1879.5|1879.5|1878|851
1631524180000|2021-09-13 09:09:40|||||||||529
1631524210000|2021-09-13 09:10:10|1880|1878.5|1880|1878|1880|1878.5|1879|1878|133
1631524220000|2021-09-13 09:10:20|1880.5|1878.5|1880.5|1878.5|1880.5|1878.5|1880.5|1878.5|0
1631524230000|2021-09-13 09:10:30|1880||1880||1880||1880||0
1631524250000|2021-09-13 09:10:50|1879.5|1878|1879|1877.5|1879.5|1878.5|1879|1877.5|466
1631524260000|2021-09-13 09:11:00|||||||||1
1631524270000|2021-09-13 09:11:10|1878.5|1877|1878|1877|1879|1877|1877.5|1876|771
1631524290000|2021-09-13 09:11:30|1877.5|1876.5|1877.5|1875.5|1877.5|1876.5|1877.5|1875.5|107
1631524300000|2021-09-13 09:11:40|||||||||44
1631524310000|2021-09-13 09:11:50||1875||1875||1875||1875|350
1631524320000|2021-09-13 09:12:00|||||||||134
1631524330000|2021-09-13 09:12:10|||||||||2
1631524370000|2021-09-13 09:12:50||1875.5||1875.5||1875.5||1875.5|0
1631524380000|2021-09-13 09:13:00|1877|1875|1876|1875|1877|1875|1876|1875|299
1631524410000|2021-09-13 09:13:30|||||||||21
1631524420000|2021-09-13 09:13:40|1875.5|1874.5|1876|1874.5|1876|1874.5|1875.5|1873.5|210
1631524440000|2021-09-13 09:14:00||1875||1875||1875||1875|0
1631524450000|2021-09-13 09:14:10|||||||||8
1631524510000|2021-09-13 09:15:10|1876.5|1875.5|1878.5|1877.5|1879|1878|1876.5|1875.5|963
1631524530000|2021-09-13 09:15:30|1878|1877|1878|1876.5|1878.5|1877|1877.5|1876.5|559
1631524540000|2021-09-13 09:15:40|1877.5|1876|1876.5|1875|1877.5|1876|1876|1875|819
1631524550000|2021-09-13 09:15:50|1877|1875.5|1877.5|1876|1878.5|1876.5|1877|1875.5|373
1631524560000|2021-09-13 09:16:00|||||||||4
1631524590000|2021-09-13 09:16:30|||||||||342
1631524620000|2021-09-13 09:17:00|1877|1875.5|1876.5|1875.5|1877.5|1876|1876.5|1875|391
1631524640000|2021-09-13 09:17:20||1875||1875||1875||1875|32
1631524650000|2021-09-13 09:17:30|||||||||300
1631524660000|2021-09-13 09:17:40|1876||1876.5||1876.5||1876||0
1631524680000|2021-09-13 09:18:00|1876||1876||1876||1876||0
1631524700000|2021-09-13 09:18:20|||||||||643
1631524710000|2021-09-13 09:18:30|1875.5|1874.5|1874.5|1873.5|1875.5|1874.5|1874.5|1873|1071
1631524780000|2021-09-13 09:19:40|||||||||335
1631524820000|2021-09-13 09:20:20|1875|1874.5|1875.5|1874|1877.5|1876.5|1875|1873.5|2457
1631524830000|2021-09-13 09:20:30|1875|1873.5|1875|1873.5|1875|1873.5|1873.5|1872.5|1265
1631524840000|2021-09-13 09:20:40|1874.5|1873|1873.5|1872|1874.5|1873|1873.5|1872|298
1631524850000|2021-09-13 09:20:50|1873|1871.5|1873|1871.5|1873|1871.5|1873|1871.5|163
1631524860000|2021-09-13 09:21:00|1873.5|1872.5|1874|1872.5|1874|1872.5|1873.5|1872|365
1631524870000|2021-09-13 09:21:10|1873.5|1872|1872|1870.5|1873.5|1872|1872|1870|863
1631524880000|2021-09-13 09:21:20|1873|1871|1872|1870.5|1873.5|1871|1871.5|1870.5|1796
1631524900000|2021-09-13 09:21:40|1871.5|1870|1872|1870|1872|1870|1871.5|1870|140
1631524910000|2021-09-13 09:21:50|1871.5|1869.5|1872|1869.5|1872|1869.5|1870.5|1869|148
1631524930000|2021-09-13 09:22:10|1871|1869|1870|1868|1871|1869|1870|1867.5|515
1631524940000|2021-09-13 09:22:20|1870.5|1868.5|1870|1869|1870.5|1869|1870|1868.5|467
1631524960000|2021-09-13 09:22:40||1869.5||1868.5||1869.5||1868.5|2514
1631524980000|2021-09-13 09:23:00|1869.5||1870||1870||1869.5||1267
1631524990000|2021-09-13 09:23:10|1869.5|1868|1868.5|1867.5|1869.5|1868|1868|1867|1096
1631525010000|2021-09-13 09:23:30||1867||1867||1867.5||1867|119
1631525020000|2021-09-13 09:23:40|1867.5|1867.5|1868.5|1867|1868.5|1867.5|1867.5|1867|339
1631525030000|2021-09-13 09:23:50||1867.5||1867.5||1867.5||1867.5|0
1631525040000|2021-09-13 09:24:00|1869.5|1868|1870.5|1868.5|1871|1868.5|1869.5|1867.5|1122
1631525080000|2021-09-13 09:24:40|1870|1868|1870|1868|1870|1868|1870|1867.5|116
1631525090000|2021-09-13 09:24:50|1869.5||1869.5||1869.5||1869.5||413
1631525130000|2021-09-13 09:25:30||1867.5||1868||1868||1867.5|552
1631525150000|2021-09-13 09:25:50|1869|1867.5|1869|1867.5|1869|1867.5|1869|1867.5|125
1631525160000|2021-09-13 09:26:00|1868.5|1867|1868.5|1867|1868.5|1867|1868.5|1867|257
1631525230000|2021-09-13 09:27:10|1869|1867.5|1870.5|1868|1870.5|1868.5|1868.5|1867.5|1792
1631525250000|2021-09-13 09:27:30||1868.5||1868.5||1868.5||1868.5|1
1631525320000|2021-09-13 09:28:40|1871|1869|1871.5|1869|1871.5|1869|1871|1869|161
1631525390000|2021-09-13 09:29:50|1871||1871||1871||1871||0
1631525470000|2021-09-13 09:31:10|||||||||45
1631525490000|2021-09-13 09:31:30|1871.5|1870|1872|1871|1872|1871|1871.5|1870|917
1631525510000|2021-09-13 09:31:50|1872.5|1871.5|1874|1872|1874|1872|1872.5|1871.5|181
1631525540000|2021-09-13 09:32:20|1873.5|1872.5|1874|1873|1874|1873|1873.5|1872.5|194
1631525560000|2021-09-13 09:32:40|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|280
1631525570000|2021-09-13 09:32:50|1874|1874|1876.5|1874|1876.5|1874|1874|1874|476
1631525650000|2021-09-13 09:34:10|1877|1874.5|1877.5|1875.5|1877.5|1875.5|1877|1874.5|301
1631525690000|2021-09-13 09:34:50|1878|1876|1878|1876|1878|1876|1878|1876|126
1631525750000|2021-09-13 09:35:50|1877.5||1877.5||1878||1877.5||101
1631525760000|2021-09-13 09:36:00|1877|1876.5|1877|1876|1877.5|1876.5|1877|1876|986
1631525770000|2021-09-13 09:36:10|1877.5||1877.5||1877.5||1877.5||0
1631525790000|2021-09-13 09:36:30|1877|1875.5|1876|1874.5|1877.5|1875.5|1876|1874.5|777
1631525800000|2021-09-13 09:36:40|1875.5|1875|1875.5|1874.5|1875.5|1875|1875.5|1874.5|7
1631525810000|2021-09-13 09:36:50|1876|1875|1875.5|1874|1876|1875|1875.5|1874|1525
1631525870000|2021-09-13 09:37:50|1876|1875|1878.5|1876.5|1878.5|1876.5|1875.5|1874|1832
1631525930000|2021-09-13 09:38:50|1879||1879||1879||1879||3
1631525950000|2021-09-13 09:39:10|1879.5|1877|1882|1880|1882.5|1880|1878.5|1876.5|2649
1631525990000|2021-09-13 09:39:50|1882.5|1880.5|1883|1880.5|1883|1880.5|1882.5|1880.5|141
1631526000000|2021-09-13 09:40:00|1883.5|1881.5|1884.5|1882.5|1885|1882.5|1883.5|1881.5|787
1631526010000|2021-09-13 09:40:10|1884|1881.5|1883|1881.5|1884|1881.5|1883|1881|334
1631526020000|2021-09-13 09:40:20|1882|1880|1882.5|1880.5|1882.5|1881.5|1882|1880|364
1631526080000|2021-09-13 09:41:20|1882||1881.5||1882||1881.5||0
1631526090000|2021-09-13 09:41:30|1881|1880|1881.5|1880|1881.5|1880|1881|1880|283
1631526100000|2021-09-13 09:41:40||1880.5||1880.5||1880.5||1880.5|0
1631526110000|2021-09-13 09:41:50|||||||||13
1631526120000|2021-09-13 09:42:00|1882|1881|1883|1882|1883|1882|1882|1880.5|622
1631526130000|2021-09-13 09:42:10|1883.5|1882.5|1885.5|1883.5|1886.5|1884.5|1883.5|1882.5|683
1631526190000|2021-09-13 09:43:10|1886|1884|1887|1885|1888|1886|1886|1884|309
1631526210000|2021-09-13 09:43:30|||||||||1
1631526240000|2021-09-13 09:44:00|1886.5|1884|1886.5|1884.5|1886.5|1884.5|1885.5|1883.5|408
1631526280000|2021-09-13 09:44:40|1887|1885|1887|1886.5|1887.5|1886.5|1886.5|1885|741
1631526300000|2021-09-13 09:45:00||1886||1886||1886||1886|125
1631526360000|2021-09-13 09:46:00|1886.5|1885.5|1886.5|1885.5|1887|1886|1886|1885|987
1631526380000|2021-09-13 09:46:20||1885||1886||1886||1885|0
1631526420000|2021-09-13 09:47:00|1887|1886.5|1887.5|1886.5|1889|1887|1887|1886.5|569
1631526470000|2021-09-13 09:47:50|1888|1887|1888.5|1887|1888.5|1887|1887.5|1886.5|425
1631526520000|2021-09-13 09:48:40|1888|1886.5|1885|1884|1888|1887|1884.5|1884|1516
1631526540000|2021-09-13 09:49:00|1884.5|1883.5|1886|1884|1886.5|1884|1884.5|1883|268
1631526580000|2021-09-13 09:49:40||1884.5||1884.5||1884.5||1884.5|0
1631526610000|2021-09-13 09:50:10|1885.5|1884|1885.5|1883.5|1885.5|1884|1885.5|1883.5|113
1631526620000|2021-09-13 09:50:20|1886|1884|1886|1884.5|1886|1884.5|1886|1884|0
1631526640000|2021-09-13 09:50:40|1885.5|1884|1885|1883|1885.5|1884|1884.5|1883|423
1631526660000|2021-09-13 09:51:00|1885.5|1883.5|1886|1884.5|1887|1884.5|1885.5|1883.5|92
1631526680000|2021-09-13 09:51:20|||||||||70
1631526690000|2021-09-13 09:51:30|||||||||90
1631526700000|2021-09-13 09:51:40|1885.5|1884|1885|1883.5|1885.5|1884.5|1885|1883.5|354
1631526720000|2021-09-13 09:52:00|1884.5|1883|1884|1883|1885|1883|1884|1883|223
1631526730000|2021-09-13 09:52:10|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|39
1631526740000|2021-09-13 09:52:20||1883||1883||1883||1883|0
1631526790000|2021-09-13 09:53:10||1883.5||1883.5||1883.5||1883.5|0
1631526840000|2021-09-13 09:54:00|1884.5|1883|1884.5|1883|1884.5|1883|1884.5|1883|0
1631526850000|2021-09-13 09:54:10|1884||1884||1884||1884||0
1631526880000|2021-09-13 09:54:40|1884.5|1883.5|1884.5|1883|1884.5|1883.5|1883.5|1883|706
1631526980000|2021-09-13 09:56:20|||||||||134
1631526990000|2021-09-13 09:56:30|1885|1883.5|1885|1884|1885|1884|1885|1883.5|414
1631527000000|2021-09-13 09:56:40|1885.5||1885.5||1885.5||1885.5||0
1631527010000|2021-09-13 09:56:50|1886|1884.5|1887|1885|1887|1885|1886|1884.5|109
1631527020000|2021-09-13 09:57:00|1886.5|1884.5|1884.5|1883|1886.5|1884.5|1884|1883|889
1631527040000|2021-09-13 09:57:20|1884|1882.5|1883|1882|1884|1882.5|1883|1881|336
1631527050000|2021-09-13 09:57:30||1881.5||1881.5||1881.5||1881.5|0
1631527080000|2021-09-13 09:58:00||1882||1882.5||1882.5||1882|130
1631527140000|2021-09-13 09:59:00|1883.5|1882|1884.5|1883|1884.5|1883|1883.5|1882|402
1631527160000|2021-09-13 09:59:20|1885|1883.5|1885.5|1883.5|1886|1883.5|1885|1883.5|0
1631527170000|2021-09-13 09:59:30|||||||||711
1631527220000|2021-09-13 10:00:20|1886||1885.5||1886||1885.5||0
1631527320000|2021-09-13 10:02:00|1886|1884|1886|1884.5|1886|1884.5|1885.5|1883.5|43
1631527330000|2021-09-13 10:02:10|1885.5|1884|1885.5|1884|1885.5|1884|1885.5|1884|87
1631527350000|2021-09-13 10:02:30|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|79
1631527430000|2021-09-13 10:03:50|||||||||2
1631527440000|2021-09-13 10:04:00|1884|1884|1885|1884|1885|1884|1884|1883.5|138
1631527460000|2021-09-13 10:04:20||1883.5||1883.5||1883.5||1883.5|202
1631527510000|2021-09-13 10:05:10|1885.5|1884|1886|1884.5|1886|1884.5|1885.5|1884|261
1631527530000|2021-09-13 10:05:30|1886.5|1885|1886.5|1885.5|1887.5|1885.5|1886.5|1885|193
1631527540000|2021-09-13 10:05:40|1887.5|1886|1887.5|1886|1888|1886|1887.5|1886|27
1631527550000|2021-09-13 10:05:50||1885.5||1885.5||1885.5||1885.5|0
1631527590000|2021-09-13 10:06:30||1886||1886||1886||1886|0
1631527690000|2021-09-13 10:08:10||1886.5||1886.5||1886.5||1886.5|0
1631527700000|2021-09-13 10:08:20|1888|1887|1889|1887.5|1889|1887.5|1888|1887|26
1631527710000|2021-09-13 10:08:30|1889.5|1888|1890|1888.5|1890.5|1889|1889|1887.5|528
1631527720000|2021-09-13 10:08:40|||||||||3
1631527750000|2021-09-13 10:09:10|1889.5|1888|1889|1888|1889.5|1888|1888.5|1887|675
1631527770000|2021-09-13 10:09:30|1888|1887|1888.5|1887|1889|1887|1888|1887|55
1631527790000|2021-09-13 10:09:50|1888|1886.5|1888|1886.5|1888.5|1886.5|1888|1886.5|8
1631527800000|2021-09-13 10:10:00|1887.5|1886|1887.5|1886|1887.5|1886|1887.5|1886|7
1631527820000|2021-09-13 10:10:20|1887||1887.5||1887.5||1887||181
1631527860000|2021-09-13 10:11:00|||||||||20
1631527920000|2021-09-13 10:12:00|1887|1885.5|1887|1886|1887|1886|1887|1885.5|249
1631527930000|2021-09-13 10:12:10||1885.5||1885.5||1886||1885.5|6
1631527980000|2021-09-13 10:13:00|||||||||110
1631528000000|2021-09-13 10:13:20|1886.5|1886|1886.5|1885.5|1886.5|1886|1886.5|1885.5|0
1631528010000|2021-09-13 10:13:30|||||||||67
1631528040000|2021-09-13 10:14:00|1886|1885|1885.5|1884.5|1886|1885|1885|1884.5|578
1631528060000|2021-09-13 10:14:20|1885|1884|1885|1884|1885|1884|1885|1884|191
1631528070000|2021-09-13 10:14:30|1884.5|1883.5|1884|1882.5|1885|1884|1884|1882.5|620
1631528090000|2021-09-13 10:14:50|1883.5||1884||1884||1883.5||71
1631528100000|2021-09-13 10:15:00|1885|1883|1885|1883.5|1885|1884|1884|1883|347
1631528110000|2021-09-13 10:15:10|1884.5||1884.5||1884.5||1884.5||71
1631528130000|2021-09-13 10:15:30||1883||1883||1883||1883|5
1631528140000|2021-09-13 10:15:40|1885|1883.5|1885.5|1884.5|1885.5|1885|1885|1883.5|338
1631528200000|2021-09-13 10:16:40||1885||1885||1885||1885|0
1631528220000|2021-09-13 10:17:00|1886.5|1885.5|1887|1885.5|1887|1885.5|1885.5|1885.5|167
1631528230000|2021-09-13 10:17:10|1886.5||1886.5||1886.5||1886.5||0
1631528250000|2021-09-13 10:17:30|1886||1886||1886||1886||0
1631528260000|2021-09-13 10:17:40|1887||1887||1887||1887||0
1631528310000|2021-09-13 10:18:30||1886||1886||1886||1886|0
1631528340000|2021-09-13 10:19:00|1886.5|1885.5|1886.5|1885.5|1886.5|1886|1886.5|1885.5|137
1631528410000|2021-09-13 10:20:10|1886|1885|1886|1884.5|1886|1885|1886|1884.5|173
1631528420000|2021-09-13 10:20:20|||||||||45
1631528450000|2021-09-13 10:20:50|1885|1884|1886|1884.5|1886|1884.5|1885|1884|330
1631528470000|2021-09-13 10:21:10|1886.5|1885|1886.5|1885.5|1886.5|1885.5|1886.5|1885|0
1631528500000|2021-09-13 10:21:40|1887|1886|1886.5|1886|1887|1886|1886.5|1886|529
1631528510000|2021-09-13 10:21:50||1885.5||1885.5||1885.5||1885.5|0
1631528540000|2021-09-13 10:22:20|1887.5|1886|1887|1886|1887.5|1886|1887|1886|156
1631528570000|2021-09-13 10:22:50|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|548
1631528590000|2021-09-13 10:23:10|1886|1885|1886|1884.5|1886.5|1885|1885.5|1884.5|521
1631528600000|2021-09-13 10:23:20|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1884.5|110
1631528620000|2021-09-13 10:23:40|1886||1886.5||1886.5||1886||0
1631528740000|2021-09-13 10:25:40|1887|1885.5|1886.5|1885.5|1887|1885.5|1886.5|1885.5|114
1631528760000|2021-09-13 10:26:00|||||||||200
1631528820000|2021-09-13 10:27:00|1886|1885|1886|1885|1886|1885|1886|1885|136
1631528910000|2021-09-13 10:28:30|||||||||116
1631528970000|2021-09-13 10:29:30|1885.5|1884.5|1881|1880.5|1885.5|1884.5|1880|1879.5|4857
1631528980000|2021-09-13 10:29:40|1882|1881|1884|1882|1884|1882|1882|1881|284
1631528990000|2021-09-13 10:29:50|1883.5||1883.5||1883.5||1883.5||156
1631529000000|2021-09-13 10:30:00|1883|1881.5|1882.5|1880.5|1883|1881.5|1882|1880.5|320
1631529010000|2021-09-13 10:30:10|1882||1882||1882||1882||96
1631529090000|2021-09-13 10:31:30||1881||1881||1881||1881|258
1631529150000|2021-09-13 10:32:30|1881.5|1881.5|1881|1880|1882.5|1882|1881|1880|2645
1631529160000|2021-09-13 10:32:40|||||||||251
1631529180000|2021-09-13 10:33:00|1880.5|1879.5|1880|1878.5|1880.5|1879.5|1880|1878.5|897
1631529190000|2021-09-13 10:33:10|1879.5|1878|1878.5|1877|1879.5|1878|1878.5|1877|142
1631529200000|2021-09-13 10:33:20|1878|1877.5|1880.5|1879|1880.5|1879|1878|1877.5|1125
1631529210000|2021-09-13 10:33:30|||||||||1500
1631529230000|2021-09-13 10:33:50|1881|1879.5|1881|1880|1881|1880|1881|1879.5|408
1631529240000|2021-09-13 10:34:00|1881.5|1880.5|1882.5|1881.5|1882.5|1881.5|1881.5|1880.5|293
1631529250000|2021-09-13 10:34:10|1883.5|1882|1883.5|1882.5|1883.5|1882.5|1883.5|1881.5|2190
1631529260000|2021-09-13 10:34:20|1883|1882|1881.5|1880|1883|1882|1881.5|1880|1456
1631529300000|2021-09-13 10:35:00||1880.5||1880.5||1880.5||1880.5|0
1631529330000|2021-09-13 10:35:30|1882|1881|1882|1881|1882|1881|1882|1881|549
1631529350000|2021-09-13 10:35:50|1882.5|1881.5|1883.5|1882|1883.5|1882.5|1882.5|1881.5|365
1631529360000|2021-09-13 10:36:00|1884|1882.5|1884|1882|1885|1883.5|1883|1882|489
1631529380000|2021-09-13 10:36:20|1883.5|1881.5|1883|1880.5|1883.5|1881.5|1883|1880.5|13
1631529390000|2021-09-13 10:36:30|1882.5||1882.5||1882.5||1882.5||0
1631529420000|2021-09-13 10:37:00|1882||1882.5||1882.5||1882||439
1631529470000|2021-09-13 10:37:50|1882|1880|1880.5|1879|1882|1880|1880.5|1879|1160
1631529480000|2021-09-13 10:38:00|1881|1879.5|1881|1879.5|1881.5|1879.5|1881|1879.5|124
1631529500000|2021-09-13 10:38:20|1880.5|1880|1882|1880.5|1882|1880.5|1880.5|1879.5|575
1631529510000|2021-09-13 10:38:30|1882.5|1881|1882.5|1881|1883|1881|1882.5|1881|0
1631529640000|2021-09-13 10:40:40|1883.5|1881.5|1884|1882|1884|1882|1883.5|1881.5|156
1631529670000|2021-09-13 10:41:10|1885|1882.5|1885|1883|1885|1883|1885|1882.5|0
1631529760000|2021-09-13 10:42:40|1885.5|1883.5|1886|1884.5|1886|1884.5|1885.5|1883.5|729
1631529770000|2021-09-13 10:42:50|||||||||1
1631529790000|2021-09-13 10:43:10|1885.5|1883.5|1884|1883|1885.5|1883.5|1884|1883|164
1631529810000|2021-09-13 10:43:30|1884.5||1884.5||1884.5||1884.5||110
1631529830000|2021-09-13 10:43:50|1884|1882.5|1883|1881.5|1884|1882.5|1883|1881|517
1631529860000|2021-09-13 10:44:20|1882.5||1883||1883||1882.5||298
1631529900000|2021-09-13 10:45:00|1883.5|1882|1885|1883.5|1885|1883.5|1883.5|1881.5|269
1631529950000|2021-09-13 10:45:50|||||||||131
1631529960000|2021-09-13 10:46:00|1885.5|1884.5|1886|1884.5|1886|1884.5|1885.5|1884.5|461
1631529970000|2021-09-13 10:46:10|||||||||89
1631529980000|2021-09-13 10:46:20||1885||1885||1885||1885|0
1631530000000|2021-09-13 10:46:40|1886.5|1885.5|1887.5|1885.5|1887.5|1885.5|1886.5|1885|77
1631530010000|2021-09-13 10:46:50|1887||1887||1887||1887||0
1631530040000|2021-09-13 10:47:20|1886|1885|1885.5|1884.5|1887|1885|1885.5|1884.5|1529
1631530080000|2021-09-13 10:48:00|1885|1884|1884.5|1883.5|1885|1884|1884.5|1883.5|327
1631530090000|2021-09-13 10:48:10|1885|1884.5|1886|1884.5|1886|1884.5|1885|1884.5|80
1631530110000|2021-09-13 10:48:30|1885.5|1884|1885.5|1883.5|1885.5|1884|1885.5|1883.5|0
1631530120000|2021-09-13 10:48:40||1884||1884||1884||1884|0
1631530230000|2021-09-13 10:50:30|1885||1885||1885.5||1885||1
1631530250000|2021-09-13 10:50:50|1884.5|1883.5|1884.5|1883|1885|1884|1884|1882|1731
1631530360000|2021-09-13 10:52:40|1885|1883.5|1885|1883.5|1885.5|1884.5|1885|1883|710
1631530400000|2021-09-13 10:53:20|1884.5||1885||1885||1884.5||397
1631530490000|2021-09-13 10:54:50|1884.5|1883|1884|1883|1884.5|1883.5|1883.5|1883|296
1631530500000|2021-09-13 10:55:00|1884.5|1883.5|1885|1883.5|1885|1883.5|1884.5|1883.5|108
1631530570000|2021-09-13 10:56:10|1885.5|1884|1885.5|1884|1886|1884|1885.5|1884|242
1631530590000|2021-09-13 10:56:30|||||||||200
1631530610000|2021-09-13 10:56:50||1884.5||1884.5||1884.5||1884.5|0
1631530630000|2021-09-13 10:57:10|||||||||39
1631530640000|2021-09-13 10:57:20|1886|1885|1886|1885|1886|1885|1886|1885|187
1631530680000|2021-09-13 10:58:00|1885.5|1884.5|1884.5|1883|1885.5|1884.5|1884.5|1883|1200
1631530690000|2021-09-13 10:58:10|1884||1884||1884||1884||176
1631530700000|2021-09-13 10:58:20|||||||||3
1631530710000|2021-09-13 10:58:30|||||||||131
1631530770000|2021-09-13 10:59:30|||||||||149
1631530780000|2021-09-13 10:59:40|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|454
1631530850000|2021-09-13 11:00:50||1883||1883||1883||1883|301
1631530860000|2021-09-13 11:01:00|1884||1884||1884||1884||103
1631530870000|2021-09-13 11:01:10|1884.5|1883.5|1884|1883|1884.5|1883.5|1884|1883|142
1631530880000|2021-09-13 11:01:20|1884.5||1884.5||1884.5||1884.5||121
1631530890000|2021-09-13 11:01:30|1884||1884||1884.5||1884||458
1631530950000|2021-09-13 11:02:30|||||||||74
1631530980000|2021-09-13 11:03:00||1883.5||1883||1883.5||1883|0
1631531040000|2021-09-13 11:04:00|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|709
1631531080000|2021-09-13 11:04:40|1884|1883|1884.5|1883.5|1884.5|1883.5|1884|1883|656
1631531110000|2021-09-13 11:05:10|1885|1884|1885.5|1885|1886.5|1885|1885|1884|316
1631531190000|2021-09-13 11:06:30|1886.5|1885.5|1887|1886.5|1887|1886.5|1886.5|1885.5|408
1631531230000|2021-09-13 11:07:10|1887.5|1887|1888.5|1886.5|1889|1887.5|1887.5|1886.5|195
1631531270000|2021-09-13 11:07:50|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887.5|227
1631531290000|2021-09-13 11:08:10|1888|1887|1888|1886.5|1888.5|1887|1887|1885|1391
1631531370000|2021-09-13 11:09:30|1887.5|1886|1887|1885.5|1888|1886|1887|1885|278
1631531380000|2021-09-13 11:09:40||1886||1885.5||1886||1885.5|0
1631531400000|2021-09-13 11:10:00||1886||1885.5||1886||1885.5|0
1631531440000|2021-09-13 11:10:40|||||||||22
1631531470000|2021-09-13 11:11:10|1886.5||1886.5||1887||1886.5||0
1631531480000|2021-09-13 11:11:20|1887|1886|1887|1886|1887|1886|1887|1886|44
1631531500000|2021-09-13 11:11:40|1887.5|1886.5|1889|1887.5|1889.5|1887.5|1887.5|1886|1280
1631531510000|2021-09-13 11:11:50|1889.5|1888|1890|1888|1890|1888|1889.5|1888|0
1631531550000|2021-09-13 11:12:30|1889.5||1889.5||1889.5||1889.5||0
1631531570000|2021-09-13 11:12:50|1890||1889.5||1890||1889.5||129
1631531650000|2021-09-13 11:14:10|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887.5|403
1631531660000|2021-09-13 11:14:20|1889|1888|1889|1888|1889|1888|1889|1888|220
1631531670000|2021-09-13 11:14:30||1887.5||1887.5||1887.5||1887.5|125
1631531690000|2021-09-13 11:14:50|1888.5|1887|1888.5|1887|1888.5|1887|1886|1885|2276
1631531710000|2021-09-13 11:15:10||1887.5||1887||1887.5||1887|294
1631531740000|2021-09-13 11:15:40|1889.5|1887.5|1889.5|1887.5|1889.5|1887.5|1889.5|1887.5|133
1631531790000|2021-09-13 11:16:30|1890|1888|1890|1888.5|1890.5|1888.5|1890|1888|215
1631531800000|2021-09-13 11:16:40|||||||||4
1631531820000|2021-09-13 11:17:00||1889||1889||1889.5||1888.5|160
1631531840000|2021-09-13 11:17:20|||||||||5
1631531880000|2021-09-13 11:18:00|||||||||6
1631531900000|2021-09-13 11:18:20|1889.5|1888.5|1889|1887.5|1890.5|1888.5|1888.5|1887|678
1631531940000|2021-09-13 11:19:00|1888.5||1888.5||1889||1888.5||0
1631531960000|2021-09-13 11:19:20|1888|1887|1889|1887|1889|1887|1888|1887|147
1631531970000|2021-09-13 11:19:30|1888|1886.5|1889|1887|1889|1887|1887.5|1886.5|657
1631531980000|2021-09-13 11:19:40|1888|1886.5|1887.5|1886.5|1888|1886.5|1887.5|1886.5|93
1631532000000|2021-09-13 11:20:00|1887||1887||1887||1887||202
1631532030000|2021-09-13 11:20:30|||||||||746
1631532040000|2021-09-13 11:20:40|1887.5||1887.5||1887.5||1887||176
1631532050000|2021-09-13 11:20:50|||||||||104
1631532060000|2021-09-13 11:21:00|||||||||34
1631532100000|2021-09-13 11:21:40|||||||||104
1631532110000|2021-09-13 11:21:50|1888|1887|1888.5|1887.5|1888.5|1887.5|1888|1887|514
1631532120000|2021-09-13 11:22:00|1889.5|1888|1890.5|1889|1890.5|1889|1889|1888|651
1631532150000|2021-09-13 11:22:30|||||||||3
1631532170000|2021-09-13 11:22:50|||||||||5
1631532270000|2021-09-13 11:24:30||1889.5||1889||1889.5||1889|153
1631532320000|2021-09-13 11:25:20|||||||||5
1631532350000|2021-09-13 11:25:50|1890|1889.5|1889|1888|1890|1889.5|1888.5|1888|1293
1631532360000|2021-09-13 11:26:00|||||||||174
1631532420000|2021-09-13 11:27:00|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|9
1631532450000|2021-09-13 11:27:30|1889|1888|1890|1889|1890|1889|1889|1888|386
1631532480000|2021-09-13 11:28:00|1889.5|1888.5|1890|1889|1890|1889|1889.5|1888|110
1631532490000|2021-09-13 11:28:10|1889.5|1888|1889.5|1888|1889.5|1888|1889.5|1888|7
1631532540000|2021-09-13 11:29:00|1889|1887.5|1887.5|1886.5|1889|1887.5|1887.5|1886.5|810
1631532580000|2021-09-13 11:29:40|1888.5|1887|1888.5|1887|1888.5|1887|1888.5|1886.5|609
1631532600000|2021-09-13 11:30:00|1888|1886.5|1888|1886.5|1888.5|1886.5|1888|1886.5|26
1631532610000|2021-09-13 11:30:10|1887.5|1886|1888|1886|1888.5|1886.5|1887|1886|462
1631532620000|2021-09-13 11:30:20|1887.5||1887.5||1888||1887.5||0
1631532650000|2021-09-13 11:30:50|||||||||38
1631532670000|2021-09-13 11:31:10|1888.5|1886.5|1888.5|1886.5|1888.5|1887|1888.5|1886.5|105
1631532810000|2021-09-13 11:33:30||1887||1886.5||1887||1886.5|12
1631532860000|2021-09-13 11:34:20|||||||||541
1631532910000|2021-09-13 11:35:10||1887||1886.5||1887||1886.5|0
1631532940000|2021-09-13 11:35:40||1887||1887||1887||1886.5|12
1631532990000|2021-09-13 11:36:30|1888|1886.5|1887.5|1886.5|1888|1886.5|1887.5|1886.5|182
1631533000000|2021-09-13 11:36:40|1888|1887|1888.5|1887|1888.5|1887|1888|1887|137
1631533030000|2021-09-13 11:37:10||1887.5||1887.5||1887.5||1887.5|0
1631533050000|2021-09-13 11:37:30|1889||1888.5||1889||1888.5||144
1631533080000|2021-09-13 11:38:00|1888|1887|1887.5|1887|1888|1887|1887.5|1887|11
1631533100000|2021-09-13 11:38:20||1886.5||1887||1887||1886.5|707
1631533150000|2021-09-13 11:39:10|||||||||5
1631533190000|2021-09-13 11:39:50|||||||||452
1631533200000|2021-09-13 11:40:00||1886.5||1886.5||1886.5||1886.5|18
1631533260000|2021-09-13 11:41:00|1887|1886|1887|1886.5|1887|1886.5|1887|1886|584
1631533270000|2021-09-13 11:41:10|1888|1887|1888|1887|1888|1887|1888|1886.5|748
1631533280000|2021-09-13 11:41:20|1887.5|1886.5|1887.5|1886|1887.5|1886.5|1886.5|1885|770
1631533300000|2021-09-13 11:41:40|||||||||174
1631533310000|2021-09-13 11:41:50|1888|1886.5|1888.5|1887.5|1888.5|1887.5|1888|1886.5|602
1631533350000|2021-09-13 11:42:30|1889|1888|1889|1888|1889|1888|1889|1888|114
1631533360000|2021-09-13 11:42:40|||||||||588
1631533380000|2021-09-13 11:43:00|1888.5|1887.5|1888|1887|1888.5|1887.5|1888|1887|298
1631533400000|2021-09-13 11:43:20|||||||||72
1631533470000|2021-09-13 11:44:30|1887.5|1886.5|1887.5|1886|1887.5|1886.5|1887.5|1886|185
1631533490000|2021-09-13 11:44:50|1887||1887||1887||1887||0
1631533520000|2021-09-13 11:45:20|1886.5|1885.5|1887|1885.5|1887|1885.5|1886.5|1885.5|549
1631533530000|2021-09-13 11:45:30|1886.5|1886|1887|1886.5|1887|1886.5|1886.5|1886|1
1631533540000|2021-09-13 11:45:40||1886||1886||1886||1886|34
1631533560000|2021-09-13 11:46:00|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|269
1631533570000|2021-09-13 11:46:10|1886|1884.5|1886|1885|1886.5|1885|1885.5|1884.5|330
1631533640000|2021-09-13 11:47:20|1885.5|1884.5|1886|1885|1886|1885|1885.5|1884.5|544
1631533670000|2021-09-13 11:47:50|1885.5|1884.5|1885.5|1884|1886|1884.5|1885|1884|261
1631533690000|2021-09-13 11:48:10||1884.5||1884||1884.5||1884|0
1631533700000|2021-09-13 11:48:20|||||||||2
1631533720000|2021-09-13 11:48:40|1886|1884.5|1886|1885|1886.5|1885.5|1886|1884.5|919
1631533730000|2021-09-13 11:48:50|1886.5||1886.5||1886.5||1886.5||0
1631533780000|2021-09-13 11:49:40|1887|1885.5|1886|1885|1887|1885.5|1886|1885|133
1631533870000|2021-09-13 11:51:10|||||||||10
1631533890000|2021-09-13 11:51:30|1887||1886.5||1887||1886.5||124
1631533960000|2021-09-13 11:52:40|1887|1885.5|1887|1886|1887|1886|1887|1885.5|200
1631534010000|2021-09-13 11:53:30|1887.5|1886.5|1888|1887|1889|1887.5|1887.5|1886|443
1631534020000|2021-09-13 11:53:40|1888.5||1888.5||1888.5||1888.5||214
1631534030000|2021-09-13 11:53:50|||||||||264
1631534040000|2021-09-13 11:54:00||1887.5||1887.5||1887.5||1887|0
1631534050000|2021-09-13 11:54:10|1889|1888|1890|1888.5|1890.5|1889|1889|1888|383
1631534110000|2021-09-13 11:55:10|||||||||35
1631534140000|2021-09-13 11:55:40|||||||||184
1631534150000|2021-09-13 11:55:50|||||||||51
1631534160000|2021-09-13 11:56:00|1889.5|1888|1890|1889|1890|1889|1888.5|1887.5|3205
1631534170000|2021-09-13 11:56:10|1890.5|1889.5|1892|1891|1893.5|1891.5|1890.5|1889.5|507
1631534220000|2021-09-13 11:57:00|1891.5|1890.5|1890|1889|1891.5|1890.5|1889.5|1889|979
1631534230000|2021-09-13 11:57:10|||||||||350
1631534240000|2021-09-13 11:57:20|1889.5|1888.5|1889|1888|1890|1889|1889|1888|34
1631534260000|2021-09-13 11:57:40|1888.5|1887.5|1888.5|1886.5|1889|1887.5|1888|1886.5|147
1631534280000|2021-09-13 11:58:00|1888|1887|1888.5|1886.5|1888.5|1887.5|1887|1886.5|362
1631534310000|2021-09-13 11:58:30|1889|1887|1889|1887|1889|1887|1889|1887|0
1631534370000|2021-09-13 11:59:30|1888.5||1889||1889||1888.5||0
1631534450000|2021-09-13 12:00:50|1890|1887.5|1891|1889|1891|1889|1890|1887.5|673
1631534510000|2021-09-13 12:01:50|||||||||233
1631534520000|2021-09-13 12:02:00|1890|1888.5|1890|1888.5|1890|1888.5|1889.5|1888.5|353
1631534540000|2021-09-13 12:02:20|1889|1888|1890|1888|1890|1888|1889|1887.5|264
1631534570000|2021-09-13 12:02:50|||||||||419
1631534590000|2021-09-13 12:03:10|1891|1888.5|1891|1889.5|1891|1889.5|1891|1888.5|573
1631534640000|2021-09-13 12:04:00|1890.5|1889|1891|1889.5|1891|1889.5|1890|1889|52
1631534680000|2021-09-13 12:04:40|1890.5|1888.5|1888.5|1887|1890.5|1888.5|1888|1886.5|16074
1631534690000|2021-09-13 12:04:50|1888||1888||1888||1888||264
1631534700000|2021-09-13 12:05:00|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|22
1631534710000|2021-09-13 12:05:10|||||||||133
1631534720000|2021-09-13 12:05:20|1888.5|1887|1888.5|1887.5|1888.5|1887.5|1888.5|1887|657
1631534730000|2021-09-13 12:05:30|1889|1888|1889.5|1888|1889.5|1888|1889|1888|664
1631534780000|2021-09-13 12:06:20|1889||1889||1889||1889||0
1631534790000|2021-09-13 12:06:30|1888.5|1887.5|1888|1886.5|1889|1887.5|1887.5|1886.5|549
1631534840000|2021-09-13 12:07:20|1888.5|1887|1889.5|1888.5|1889.5|1888.5|1888.5|1887|961
1631534880000|2021-09-13 12:08:00|1890.5|1889|1891|1889|1891|1889.5|1890.5|1888.5|76
1631534940000|2021-09-13 12:09:00|1890.5||1890.5||1891||1890.5||0
1631534970000|2021-09-13 12:09:30|1890||1890||1890||1890||0
1631535020000|2021-09-13 12:10:20|1889.5|1888.5|1889|1888.5|1889.5|1888.5|1889|1888.5|503
1631535040000|2021-09-13 12:10:40|1890|1889|1890|1888.5|1890|1889|1889|1888.5|132
1631535120000|2021-09-13 12:12:00|||||||||133
1631535160000|2021-09-13 12:12:40||1889||1889||1889||1889|0
1631535210000|2021-09-13 12:13:30|1889.5|1889.5|1889.5|1889|1889.5|1889.5|1889.5|1889|858
1631535220000|2021-09-13 12:13:40|1890||1890||1890||1890||30
1631535240000|2021-09-13 12:14:00||1889.5||1889.5||1889.5||1889.5|67
1631535260000|2021-09-13 12:14:20|1891|1890|1891|1890|1891|1890|1891|1890|235
1631535270000|2021-09-13 12:14:30|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|175
1631535300000|2021-09-13 12:15:00|||||||||133
1631535360000|2021-09-13 12:16:00|1890|1889|1889.5|1888.5|1890.5|1889|1889|1888.5|1178
1631535370000|2021-09-13 12:16:10|1890|1889|1890.5|1889|1890.5|1889.5|1890|1888.5|55
1631535380000|2021-09-13 12:16:20|1890|1888.5|1890|1888.5|1890|1888.5|1889.5|1888.5|125
1631535390000|2021-09-13 12:16:30|1889.5|1888|1889|1887.5|1889.5|1888|1889|1887|129
1631535400000|2021-09-13 12:16:40|1888.5|1887|1888|1887|1888.5|1887|1888|1887|274
1631535420000|2021-09-13 12:17:00|1887.5|1886.5|1888|1886|1888|1886.5|1887|1886|172
1631535430000|2021-09-13 12:17:10|1887.5||1887.5||1887.5||1887||0
1631535440000|2021-09-13 12:17:20|1887||1887||1887||1887||0
1631535450000|2021-09-13 12:17:30|||||||||209
1631535460000|2021-09-13 12:17:40|||||||||115
1631535480000|2021-09-13 12:18:00|1886.5|1885.5|1886|1884.5|1886.5|1885.5|1886|1884|392
1631535490000|2021-09-13 12:18:10|1885.5|1884|1886|1884|1886|1884|1885.5|1884|122
1631535500000|2021-09-13 12:18:20||1884.5||1884.5||1884.5||1884.5|21
1631535530000|2021-09-13 12:18:50|1885.5||1886||1886||1885.5||106
1631535550000|2021-09-13 12:19:10||1885||1885||1885||1885|6
1631535560000|2021-09-13 12:19:20|1886.5|1885.5|1886|1885.5|1886.5|1885.5|1886|1885|1092
1631535570000|2021-09-13 12:19:30|1885.5|1885|1885.5|1884|1885.5|1885|1885|1884|220
1631535600000|2021-09-13 12:20:00|1886|1884.5|1886|1884.5|1886|1884.5|1886|1884.5|811
1631535770000|2021-09-13 12:22:50|||||||||28
1631535820000|2021-09-13 12:23:40|||||||||527
1631535840000|2021-09-13 12:24:00|||||||||29
1631535900000|2021-09-13 12:25:00|1886.5|1885|1886|1884.5|1887|1885.5|1886|1884.5|1004
1631536060000|2021-09-13 12:27:40|1885.5|1884|1884.5|1884|1885.5|1884.5|1884.5|1884|866
1631536070000|2021-09-13 12:27:50|1884|1883.5|1884|1883|1884|1883.5|1883.5|1882|1013
1631536080000|2021-09-13 12:28:00|1883.5||1884||1884||1883.5||15
1631536090000|2021-09-13 12:28:10|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|629
1631536160000|2021-09-13 12:29:20|||||||||2
1631536200000|2021-09-13 12:30:00|1884|1883|1883.5|1882.5|1884|1883|1883.5|1882.5|351
1631536220000|2021-09-13 12:30:20|||||||||216
1631536270000|2021-09-13 12:31:10|1884|1883|1884.5|1884|1884.5|1884|1884|1882.5|1433
1631536290000|2021-09-13 12:31:30|1885.5|1884.5|1885.5|1884.5|1886|1884.5|1885.5|1884.5|21
1631536320000|2021-09-13 12:32:00|||||||||100
1631536370000|2021-09-13 12:32:50|1886|1885|1886|1885|1886|1885|1886|1885|50
1631536380000|2021-09-13 12:33:00|1886.5||1886||1887||1886||0
1631536390000|2021-09-13 12:33:10|1886.5|1885.5|1887|1885.5|1887|1885.5|1886.5|1885.5|39
1631536400000|2021-09-13 12:33:20|1887.5|1886|1887|1886|1887.5|1886|1887|1886|0
1631536420000|2021-09-13 12:33:40|||||||||13
1631536470000|2021-09-13 12:34:30|||||||||13
1631536490000|2021-09-13 12:34:50||1886.5||1886.5||1886.5||1886.5|0
1631536510000|2021-09-13 12:35:10|1886.5|1886|1886.5|1885.5|1887|1886.5|1886|1885.5|1701
1631536530000|2021-09-13 12:35:30|1886|1885|1886|1885|1886.5|1885|1886|1885|379
1631536540000|2021-09-13 12:35:40|||||||||75
1631536550000|2021-09-13 12:35:50|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885|1884.5|138
1631536560000|2021-09-13 12:36:00|1886|1885|1886|1885|1886|1885|1886|1885|418
1631536720000|2021-09-13 12:38:40|||||||||13
1631536770000|2021-09-13 12:39:30|||||||||15
1631536780000|2021-09-13 12:39:40||1885.5||1885.5||1885.5||1885.5|30
1631536790000|2021-09-13 12:39:50|1886.5|1886|1886.5|1885.5|1886.5|1886|1886.5|1885.5|84
1631536880000|2021-09-13 12:41:20|1886|1885|1886|1885.5|1886.5|1885.5|1885.5|1885|428
1631536890000|2021-09-13 12:41:30|1886.5||1886.5||1886.5||1886.5||59
1631536900000|2021-09-13 12:41:40|1887|1886|1887.5|1886.5|1887.5|1887|1887|1886|421
1631536910000|2021-09-13 12:41:50|1888|1887|1889|1887.5|1889|1887.5|1888|1887|1241
1631536920000|2021-09-13 12:42:00|1888.5|1887|1888|1887|1888.5|1887|1887.5|1887|220
1631537020000|2021-09-13 12:43:40|1887.5|1886.5|1888.5|1886.5|1888.5|1886.5|1886.5|1885.5|978
1631537050000|2021-09-13 12:44:10|1888||1888||1888||1888||0
1631537060000|2021-09-13 12:44:20|1887.5|1886|1887.5|1886.5|1888|1886.5|1887.5|1886|0
1631537070000|2021-09-13 12:44:30|1886.5|1886|1887|1885.5|1887|1886|1886.5|1885.5|297
1631537100000|2021-09-13 12:45:00|1886.5|1885|1886|1885|1886.5|1885|1886|1885|360
1631537150000|2021-09-13 12:45:50|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|517
1631537160000|2021-09-13 12:46:00|1887|1886|1888.5|1886.5|1888.5|1886.5|1887|1886|519
1631537180000|2021-09-13 12:46:20|1888||1888||1888||1888||0
1631537220000|2021-09-13 12:47:00||1887||1887||1887||1886.5|135
1631537230000|2021-09-13 12:47:10|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|46
1631537270000|2021-09-13 12:47:50|1889|1888|1889.5|1888.5|1890.5|1889|1889|1888|134
1631537290000|2021-09-13 12:48:10|1890|1889|1891|1889.5|1891.5|1890|1890|1889|172
1631537340000|2021-09-13 12:49:00|1890.5|1889|1890|1888.5|1890.5|1889|1889.5|1888.5|560
1631537350000|2021-09-13 12:49:10|||||||||1102
1631537380000|2021-09-13 12:49:40||1889||1889||1889||1889|0
1631537390000|2021-09-13 12:49:50|||||||||208
1631537400000|2021-09-13 12:50:00|||||||||106
1631537460000|2021-09-13 12:51:00|1889.5|1888.5|1889|1888|1890|1888.5|1888.5|1887.5|985
1631537520000|2021-09-13 12:52:00|1889.5|1889|1889.5|1888.5|1889.5|1889|1889.5|1888.5|282
1631537540000|2021-09-13 12:52:20|1890||1890||1890||1890||0
1631537560000|2021-09-13 12:52:40|1889.5|1888|1889.5|1888|1889.5|1888.5|1889.5|1888|0
1631537580000|2021-09-13 12:53:00|1889||1889||1889||1889||0
1631537600000|2021-09-13 12:53:20|1889.5||1888.5||1889.5||1888.5||0
1631537610000|2021-09-13 12:53:30||1887.5||1887.5||1887.5||1887.5|214
1631537670000|2021-09-13 12:54:30|||||||||18
1631537690000|2021-09-13 12:54:50|1889|1888|1890|1889|1891|1889|1889|1888|424
1631537700000|2021-09-13 12:55:00|1890.5||1890||1891||1890||0
1631537760000|2021-09-13 12:56:00|1890.5|1889.5|1892.5|1891|1893|1891|1890.5|1889.5|802
1631537830000|2021-09-13 12:57:10||1891.5||1891.5||1891.5||1891.5|56
1631537840000|2021-09-13 12:57:20|1893|1892|1893|1892|1893|1892.5|1893|1892|180
1631537850000|2021-09-13 12:57:30|||||||||37
1631537870000|2021-09-13 12:57:50|1893.5|1892.5|1894|1893|1895|1893|1893.5|1892.5|14
1631537880000|2021-09-13 12:58:00|1894.5|1893.5|1894|1893|1894.5|1893.5|1893|1892.5|996
1631537950000|2021-09-13 12:59:10|||||||||324
1631538000000|2021-09-13 13:00:00|1893.5|1892.5|1892|1891|1894|1892.5|1892|1891|1446
1631538020000|2021-09-13 13:00:20|1891.5|1890.5|1891.5|1890.5|1892|1890.5|1890.5|1889.5|677
1631538030000|2021-09-13 13:00:30|1891||1891||1891.5||1891||37
1631538050000|2021-09-13 13:00:50|1890.5|1890|1890.5|1890|1891|1890|1890.5|1890|422
1631538060000|2021-09-13 13:01:00||1889.5||1889.5||1889.5||1889.5|405
1631538080000|2021-09-13 13:01:20|1891|1890.5|1891|1890.5|1891|1890.5|1891|1890.5|843
1631538090000|2021-09-13 13:01:30|1890.5|1890|1891|1889.5|1891|1890|1890.5|1889.5|75
1631538170000|2021-09-13 13:02:50||1890||1890||1890.5||1890|63
1631538190000|2021-09-13 13:03:10|||||||||150
1631538220000|2021-09-13 13:03:40||1890.5||1890.5||1890.5||1890.5|0
1631538280000|2021-09-13 13:04:40|1891.5|1891|1891.5|1890.5|1891.5|1891|1891.5|1890.5|215
1631538330000|2021-09-13 13:05:30|1891|1890|1892|1891|1892|1891|1891|1890|696
1631538360000|2021-09-13 13:06:00|1892.5|1891.5|1892|1891|1892.5|1891.5|1892|1891|143
1631538380000|2021-09-13 13:06:20|||||||||100
1631538390000|2021-09-13 13:06:30|1891.5|1891.5|1891.5|1891|1891.5|1891.5|1891.5|1890.5|539
1631538410000|2021-09-13 13:06:50|1891|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890.5|168
1631538420000|2021-09-13 13:07:00|1892|1891|1893|1891.5|1893|1891.5|1892|1891|671
1631538430000|2021-09-13 13:07:10|1893.5|1892|1893.5|1892|1893.5|1892|1893.5|1892|0
1631538500000|2021-09-13 13:08:20||1892.5||1892.5||1892.5||1892.5|0
1631538550000|2021-09-13 13:09:10|||||||||193
1631538570000|2021-09-13 13:09:30|||||||||600
1631538600000|2021-09-13 13:10:00|1893|1892|1893|1892.5|1893|1892.5|1892.5|1891.5|820
1631538660000|2021-09-13 13:11:00|1892.5|1891.5|1892.5|1892|1893|1892.5|1892.5|1891.5|423
1631538680000|2021-09-13 13:11:20|1892|1891.5|1891|1890|1892|1891.5|1891|1890|232
1631538690000|2021-09-13 13:11:30|1891.5|1890.5|1892|1890.5|1892|1891.5|1891.5|1890.5|542
1631538850000|2021-09-13 13:14:10|1891.5||1891.5||1891.5||1891.5||0
1631538860000|2021-09-13 13:14:20|1892|1891|1892|1891.5|1893|1891.5|1891.5|1891|1411
1631538920000|2021-09-13 13:15:20|1891.5|1891|1892|1891|1892|1891.5|1891.5|1891|253
1631539080000|2021-09-13 13:18:00|1891.5|1890.5|1891|1890|1891.5|1890.5|1890.5|1889.5|927
1631539100000|2021-09-13 13:18:20|1890.5|1889.5|1889.5|1888|1890.5|1889.5|1889|1887.5|1208
1631539120000|2021-09-13 13:18:40|1890|1888.5|1891|1890|1891|1890|1890|1888.5|1205
1631539130000|2021-09-13 13:18:50|1890.5|1889|1890.5|1889|1890.5|1889|1890|1889|66
1631539140000|2021-09-13 13:19:00|1891||1890.5||1891||1890.5||0
1631539220000|2021-09-13 13:20:20|||||||||196
1631539230000|2021-09-13 13:20:30|1891|1889.5|1890.5|1890|1891|1890|1890.5|1889.5|161
1631539330000|2021-09-13 13:22:10|||||||||60
1631539340000|2021-09-13 13:22:20|||||||||20
1631539360000|2021-09-13 13:22:40|1890|1889.5|1890|1889|1890.5|1889.5|1890|1889|911
1631539370000|2021-09-13 13:22:50||1889.5||1889.5||1889.5||1889.5|4
1631539380000|2021-09-13 13:23:00|1889.5|1889|1889|1888|1890|1889.5|1889|1888|507
1631539390000|2021-09-13 13:23:10|||||||||1316
1631539430000|2021-09-13 13:23:50|||||||||526
1631539440000|2021-09-13 13:24:00|1889.5|1888.5|1890|1889.5|1890|1889.5|1889.5|1888|2670
1631539450000|2021-09-13 13:24:10|1890.5||1890.5||1890.5||1890.5||0
1631539460000|2021-09-13 13:24:20|1890|1890|1890|1889.5|1890.5|1890|1890|1889.5|807
1631539480000|2021-09-13 13:24:40|||||||||526
1631539500000|2021-09-13 13:25:00|1889.5|1889|1890|1889|1890|1889|1889.5|1889|483
1631539510000|2021-09-13 13:25:10|||||||||526
1631539520000|2021-09-13 13:25:20|||||||||172
1631539560000|2021-09-13 13:26:00|||||||||474
1631539600000|2021-09-13 13:26:40|||||||||40
1631539610000|2021-09-13 13:26:50|1889.5|1888.5|1888.5|1887.5|1890|1888.5|1887.5|1887|4264
1631539620000|2021-09-13 13:27:00|1889.5|1888|1890|1889|1890|1889|1889.5|1888|276
1631539630000|2021-09-13 13:27:10|1889.5|1888.5|1889.5|1889|1890|1889|1889.5|1888.5|525
1631539670000|2021-09-13 13:27:50|1889|1888.5|1889.5|1888.5|1889.5|1888.5|1889|1888.5|182
1631539690000|2021-09-13 13:28:10|1889|1888|1889|1888.5|1889|1888.5|1889|1888|601
1631539700000|2021-09-13 13:28:20|1888.5|1888|1888|1887|1888.5|1888|1888|1887|481
1631539720000|2021-09-13 13:28:40|1887.5|1886.5|1887|1886|1887.5|1886.5|1886|1885|528
1631539740000|2021-09-13 13:29:00|1887.5|1886.5|1887.5|1886|1888|1887|1887.5|1886|2037
1631539780000|2021-09-13 13:29:40|||||||||1656
1631539790000|2021-09-13 13:29:50|1888|1886.5|1888.5|1887.5|1888.5|1888|1887.5|1886|1314
1631539800000|2021-09-13 13:30:00|1888|1887|1888.5|1887|1888.5|1887|1888|1887|0
1631539810000|2021-09-13 13:30:10|1888|1887.5|1889|1888|1889|1888.5|1888|1887.5|775
1631539820000|2021-09-13 13:30:20|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|125
1631539830000|2021-09-13 13:30:30|||||||||104
1631539850000|2021-09-13 13:30:50|1890|1889|1890.5|1889|1890.5|1889.5|1890|1889|406
1631539870000|2021-09-13 13:31:10|1890|1889.5|1890.5|1889|1890.5|1889.5|1890|1889|0
1631539910000|2021-09-13 13:31:50|1890||1890||1890||1890||0
1631539930000|2021-09-13 13:32:10|1890.5|1888.5|1889.5|1888.5|1890.5|1889|1889|1888.5|1652
1631539940000|2021-09-13 13:32:20|1890|1889|1891|1890|1891|1890|1890|1889|727
1631539950000|2021-09-13 13:32:30||1890.5||1890.5||1890.5||1890.5|0
1631539960000|2021-09-13 13:32:40|1891.5|1891|1892.5|1890.5|1893|1891|1891.5|1890.5|588
1631539980000|2021-09-13 13:33:00|1892|1890|1890.5|1889|1892|1890|1889.5|1889|1171
1631540030000|2021-09-13 13:33:50||1889.5||1889.5||1889.5||1889.5|1
1631540040000|2021-09-13 13:34:00|1890|1889|1890.5|1889|1890.5|1889.5|1889.5|1889|505
1631540050000|2021-09-13 13:34:10||1889.5||1889.5||1889.5||1889.5|0
1631540060000|2021-09-13 13:34:20|||||||||142
1631540090000|2021-09-13 13:34:50|1891|1890|1892.5|1891|1892.5|1891.5|1891|1890|516
1631540100000|2021-09-13 13:35:00|1892|1891.5|1891|1889.5|1892.5|1891.5|1890.5|1889|396
1631540110000|2021-09-13 13:35:10||1889||1889.5||1889.5||1889|870
1631540130000|2021-09-13 13:35:30|1890.5|1889|1889|1887|1890.5|1889|1888|1886.5|1398
1631540160000|2021-09-13 13:36:00|1888.5|1886.5|1887|1886|1888.5|1886.5|1887|1886|1188
1631540180000|2021-09-13 13:36:20|1886.5|1885.5|1885.5|1884|1886.5|1885.5|1885.5|1884|487
1631540220000|2021-09-13 13:37:00|1885|1884.5|1886.5|1886|1886.5|1886|1885|1884.5|1734
1631540230000|2021-09-13 13:37:10|1887|1885.5|1887|1886|1887|1886|1886|1885.5|673
1631540240000|2021-09-13 13:37:20|1887.5||1887.5||1887.5||1887.5||129
1631540270000|2021-09-13 13:37:50|1887||1887.5||1887.5||1887||418
1631540290000|2021-09-13 13:38:10|1887||1887||1887||1887||15
1631540300000|2021-09-13 13:38:20|1886.5|1886.5|1885.5|1884|1886.5|1886.5|1885.5|1884|1658
1631540310000|2021-09-13 13:38:30|1885||1885.5||1885.5||1885||0
1631540320000|2021-09-13 13:38:40|1885|1883.5|1884.5|1883|1885|1883.5|1884.5|1883|198
1631540340000|2021-09-13 13:39:00|1885|1883.5|1885.5|1884.5|1885.5|1884.5|1884|1883.5|1241
1631540400000|2021-09-13 13:40:00|1885|1884|1883.5|1883|1885|1884|1883.5|1882.5|1233
1631540430000|2021-09-13 13:40:30|1884|1883.5|1885|1884|1885|1884|1884|1883.5|1168
1631540460000|2021-09-13 13:41:00|1884.5||1884.5||1884.5||1884.5||287
1631540480000|2021-09-13 13:41:20||1883.5||1883.5||1883.5||1883.5|4
1631540490000|2021-09-13 13:41:30|1884|1884|1883.5|1882.5|1884|1884|1883.5|1882.5|730
1631540500000|2021-09-13 13:41:40|1884|1883.5|1884.5|1883.5|1884.5|1884|1884|1883|853
1631540510000|2021-09-13 13:41:50|1884||1884||1884||1884||0
1631540520000|2021-09-13 13:42:00|1884.5|1884|1884.5|1883.5|1884.5|1884|1884.5|1883.5|189
1631540530000|2021-09-13 13:42:10|1885|1884|1885.5|1884|1885.5|1884|1885|1884|294
1631540540000|2021-09-13 13:42:20|1886|1884.5|1887|1885.5|1887.5|1885.5|1886|1884.5|288
1631540550000|2021-09-13 13:42:30|1887.5|1886|1887.5|1886|1888|1886|1887.5|1886|13
1631540560000|2021-09-13 13:42:40||1886.5||1886||1886.5||1886|0
1631540570000|2021-09-13 13:42:50|1887|1887|1888|1887|1888|1887|1887|1886|696
1631540580000|2021-09-13 13:43:00|1888.5|1886|1888|1887|1889|1888|1887|1886|6674
1631540600000|2021-09-13 13:43:20|1887.5|1886|1888|1887|1888|1887|1887.5|1886|299
1631540610000|2021-09-13 13:43:30|1887.5|1887.5|1887.5|1886.5|1888|1887.5|1887.5|1886.5|1855
1631540620000|2021-09-13 13:43:40||1887||1886.5||1887||1886.5|90
1631540660000|2021-09-13 13:44:20|1888|1887|1888.5|1887.5|1889|1887.5|1888|1887|866
1631540680000|2021-09-13 13:44:40|1889|1888|1889|1888|1889|1888|1889|1888|15000
1631540690000|2021-09-13 13:44:50|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1087
1631540710000|2021-09-13 13:45:10|1889|1888|1889.5|1888.5|1890.5|1889|1888.5|1888|4552
1631540720000|2021-09-13 13:45:20|1889|1888|1889|1888|1889|1888|1889|1888|47
1631540780000|2021-09-13 13:46:20|1888.5|1888.5|1889|1888.5|1889|1888.5|1888.5|1888.5|780
1631540790000|2021-09-13 13:46:30|||||||||199
1631540820000|2021-09-13 13:47:00|1888.5|1888|1888.5|1888|1888.5|1888.5|1888.5|1888|1242
1631540830000|2021-09-13 13:47:10|1889||1889||1889||1889||1
1631540880000|2021-09-13 13:48:00|1888.5|1888.5|1889.5|1888|1891|1890.5|1888.5|1888|4422
1631540890000|2021-09-13 13:48:10|1890||1890||1890||1889.5||0
1631540900000|2021-09-13 13:48:20|1889.5||1889.5||1889.5||1889.5||44
1631540940000|2021-09-13 13:49:00|||||||||854
1631540970000|2021-09-13 13:49:30|1889|1888.5|1889|1888.5|1889|1888.5|1888.5|1888.5|309
1631540980000|2021-09-13 13:49:40|1889.5||1889.5||1889.5||1889.5||0
1631541010000|2021-09-13 13:50:10|||||||||3
1631541020000|2021-09-13 13:50:20|1890|1889|1891|1889.5|1891|1890|1890|1889|866
1631541050000|2021-09-13 13:50:50|1891.5|1890|1891.5|1890.5|1891.5|1890.5|1891.5|1890|164
1631541060000|2021-09-13 13:51:00|1892||1892||1892||1892||0
1631541100000|2021-09-13 13:51:40|1891.5|1890|1891|1890|1892|1890.5|1890|1889|3853
1631541130000|2021-09-13 13:52:10|1890.5||1890.5||1891||1890.5||822
1631541140000|2021-09-13 13:52:20|1891||1891||1891||1891||12
1631541170000|2021-09-13 13:52:50|1891.5|1890.5|1892|1891|1892|1891|1891.5|1890.5|1386
1631541210000|2021-09-13 13:53:30|||||||||250
1631541220000|2021-09-13 13:53:40|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891|274
1631541230000|2021-09-13 13:53:50|1893|1892.5|1895|1894|1895|1894|1893|1892.5|1131
1631541240000|2021-09-13 13:54:00|||||||||250
1631541250000|2021-09-13 13:54:10|1894|1893.5|1892.5|1891.5|1894|1893.5|1892.5|1891.5|1818
1631541260000|2021-09-13 13:54:20|1893|1892|1893.5|1892|1893.5|1892|1893|1892|160
1631541340000|2021-09-13 13:55:40|||||||||33
1631541360000|2021-09-13 13:56:00|1894|1892.5|1894|1893|1894|1893|1894|1892.5|1152
1631541370000|2021-09-13 13:56:10|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|1277
1631541380000|2021-09-13 13:56:20|1894|1893.5|1894|1892.5|1894|1893.5|1893|1892.5|2041
1631541410000|2021-09-13 13:56:50|||||||||113
1631541430000|2021-09-13 13:57:10|1894.5|1893|1894.5|1894|1894.5|1894|1894.5|1893|98
1631541460000|2021-09-13 13:57:40|||||||||51
1631541490000|2021-09-13 13:58:10|1894|1893.5|1893.5|1892.5|1894|1893.5|1893.5|1892.5|968
1631541500000|2021-09-13 13:58:20|1893||1893||1893||1893||0
1631541510000|2021-09-13 13:58:30|1892.5|1892|1893.5|1892.5|1893.5|1892.5|1892.5|1892|446
1631541580000|2021-09-13 13:59:40|1894|1893|1894|1893.5|1894|1893.5|1894|1893|720
1631541590000|2021-09-13 13:59:50|1894.5|1894|1894.5|1894|1894.5|1894|1894.5|1893.5|474
1631541620000|2021-09-13 14:00:20||1893.5||1893.5||1894||1893.5|737
1631541660000|2021-09-13 14:01:00|1894|1893|1892.5|1892|1894|1893|1892.5|1892|950
1631541680000|2021-09-13 14:01:20|1892|1891.5|1892.5|1892|1892.5|1892|1892|1891.5|742
1631541690000|2021-09-13 14:01:30|1892|1891.5|1892.5|1891.5|1892.5|1892|1892|1891.5|1276
1631541700000|2021-09-13 14:01:40|1893|1892|1893|1892.5|1893|1892.5|1893|1892|735
1631541710000|2021-09-13 14:01:50|1893.5|1893|1895|1894.5|1895|1894.5|1893.5|1892.5|905
1631541750000|2021-09-13 14:02:30|1895.5|1895|1896.5|1895|1896.5|1895|1895.5|1895|160
1631541800000|2021-09-13 14:03:20|1896|1894.5|1894|1893.5|1896.5|1894.5|1893.5|1893|2509
1631541820000|2021-09-13 14:03:40|||||||||60
1631541860000|2021-09-13 14:04:20|1894.5||1894||1894.5||1894||262
1631541870000|2021-09-13 14:04:30|1894.5||1894.5||1894.5||1894.5||60
1631541890000|2021-09-13 14:04:50|||||||||100
1631541910000|2021-09-13 14:05:10|1894|1893|1894|1893|1894|1893|1893.5|1893|853
1631541940000|2021-09-13 14:05:40|||||||||117
1631541950000|2021-09-13 14:05:50|1893.5|1892.5|1893|1892.5|1893.5|1892.5|1893|1891.5|91
1631541960000|2021-09-13 14:06:00|1893.5|1893|1894|1893|1894|1893|1893.5|1893|901
1631541980000|2021-09-13 14:06:20|1893.5||1893.5||1893.5||1893.5||0
1631541990000|2021-09-13 14:06:30|1893|1892.5|1893|1892.5|1893|1892.5|1893|1892.5|403
1631542010000|2021-09-13 14:06:50|1893.5|1892|1893.5|1893|1893.5|1893|1893.5|1891.5|1321
1631542030000|2021-09-13 14:07:10|1894|1893.5|1894|1893.5|1894|1893.5|1894|1893.5|855
1631542040000|2021-09-13 14:07:20|||||||||105
1631542060000|2021-09-13 14:07:40|||||||||74
1631542090000|2021-09-13 14:08:10|||||||||133
1631542120000|2021-09-13 14:08:40|1894.5||1894.5||1894.5||1894.5||105
1631542140000|2021-09-13 14:09:00|1894||1894||1894||1894||0
1631542150000|2021-09-13 14:09:10|||||||||144
1631542160000|2021-09-13 14:09:20|1893.5|1893|1894|1893|1894|1893|1893|1892.5|1005
1631542190000|2021-09-13 14:09:50|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|731
1631542200000|2021-09-13 14:10:00|||||||||1
1631542210000|2021-09-13 14:10:10|1894||1894||1894.5||1894||0
1631542230000|2021-09-13 14:10:30|1894.5||1894.5||1894.5||1894.5||105
1631542240000|2021-09-13 14:10:40|1894||1894||1894||1894||0
1631542270000|2021-09-13 14:11:10|1894.5||1894.5||1894.5||1894||318
1631542280000|2021-09-13 14:11:20|1894|1894|1895|1893.5|1895|1894|1894|1893.5|1482
1631542290000|2021-09-13 14:11:30||1894||1894||1894||1894|5
1631542340000|2021-09-13 14:12:20|1894.5|1893.5|1894.5|1893|1894.5|1893.5|1893.5|1893|1500
1631542350000|2021-09-13 14:12:30|1894|1892.5|1894|1893|1894|1893|1893.5|1892.5|773
1631542370000|2021-09-13 14:12:50||1892.5||1892.5||1892.5||1892.5|1
1631542380000|2021-09-13 14:13:00||1893||1893||1893||1893|0
1631542470000|2021-09-13 14:14:30|1893.5||1894||1894||1893.5||168
1631542490000|2021-09-13 14:14:50|||||||||2
1631542550000|2021-09-13 14:15:50|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|1512
1631542560000|2021-09-13 14:16:00|1895|1893.5|1894|1893|1895|1893.5|1894|1893|100
1631542580000|2021-09-13 14:16:20|1894.5||1894.5||1894.5||1894.5||113
1631542590000|2021-09-13 14:16:30|1894||1894||1894||1894||1
1631542600000|2021-09-13 14:16:40|||||||||5
1631542620000|2021-09-13 14:17:00|1894.5|1893.5|1894.5|1893|1894.5|1893.5|1894.5|1893|141
1631542630000|2021-09-13 14:17:10|1894|1893.5|1894|1893.5|1894|1893.5|1894|1893.5|0
1631542640000|2021-09-13 14:17:20|1893.5|1893|1894|1893|1894|1893|1893.5|1893|530
1631542670000|2021-09-13 14:17:50|||||||||113
1631542730000|2021-09-13 14:18:50|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|454
1631542740000|2021-09-13 14:19:00|1895||1895||1895||1895||306
1631542750000|2021-09-13 14:19:10|1895.5|1894.5|1895.5|1895|1895.5|1895|1895.5|1894.5|342
1631542760000|2021-09-13 14:19:20|1896|1895.5|1896.5|1896|1896.5|1896|1896|1895.5|426
1631542780000|2021-09-13 14:19:40||1895.5||1896||1896||1895.5|903
1631542810000|2021-09-13 14:20:10|1897|1895.5|1897.5|1897|1898.5|1897|1896.5|1895|4443
1631542820000|2021-09-13 14:20:20|1898|1897.5|1898.5|1898|1898.5|1898|1898|1897.5|492
1631542840000|2021-09-13 14:20:40|1899|1898.5|1899.5|1898.5|1899.5|1898.5|1899|1898.5|98
1631542870000|2021-09-13 14:21:10|||||||||105
1631542890000|2021-09-13 14:21:30||1899||1899||1899||1899|0
1631542920000|2021-09-13 14:22:00|1899|1898.5|1900|1899.5|1900|1899.5|1899|1898.5|2235
1631542940000|2021-09-13 14:22:20|1899.5|1899|1899.5|1898.5|1900|1899|1899.5|1898.5|1933
1631542980000|2021-09-13 14:23:00|||||||||171
1631543000000|2021-09-13 14:23:20|1900|1899|1900|1899|1900|1899|1900|1899|148
1631543010000|2021-09-13 14:23:30|||||||||1
1631543060000|2021-09-13 14:24:20|1900.5|1899.5|1901.5|1900.5|1902.5|1901|1900.5|1899|1490
1631543080000|2021-09-13 14:24:40|1901|1900|1903|1902|1903|1902|1901|1900|1542
1631543090000|2021-09-13 14:24:50|||||||||2
1631543100000|2021-09-13 14:25:00||1902.5||1902.5||1902.5||1902.5|0
1631543120000|2021-09-13 14:25:20|||||||||62
1631543130000|2021-09-13 14:25:30|||||||||91
1631543160000|2021-09-13 14:26:00|1902.5|1901.5|1903|1902.5|1903|1902.5|1902.5|1901.5|1891
1631543170000|2021-09-13 14:26:10|||||||||630
1631543180000|2021-09-13 14:26:20|||||||||67
1631543200000|2021-09-13 14:26:40|1903.5||1903.5||1903.5||1903.5||0
1631543220000|2021-09-13 14:27:00|1903|1903|1903.5|1902.5|1903.5|1903|1903|1902.5|1176
1631543230000|2021-09-13 14:27:10|||||||||53
1631543240000|2021-09-13 14:27:20||1903||1902.5||1903||1902.5|10
1631543270000|2021-09-13 14:27:50|1903|1902|1903.5|1902.5|1903.5|1902.5|1902.5|1902|1574
1631543280000|2021-09-13 14:28:00|||||||||132
1631543290000|2021-09-13 14:28:10|1903|1901.5|1903|1901.5|1903|1901.5|1903|1901.5|233
1631543310000|2021-09-13 14:28:30|1903.5|1902|1904|1903|1904|1903|1903.5|1902|2062
1631543380000|2021-09-13 14:29:40|1904.5|1903.5|1906|1904.5|1906|1904.5|1904.5|1903.5|1168
1631543390000|2021-09-13 14:29:50||1905||1905||1905||1905|0
1631543420000|2021-09-13 14:30:20|||||||||180
1631543450000|2021-09-13 14:30:50||1905.5||1905.5||1905.5||1905.5|0
1631543460000|2021-09-13 14:31:00|||||||||47
1631543480000|2021-09-13 14:31:20|||||||||56
1631543490000|2021-09-13 14:31:30|||||||||185
1631543520000|2021-09-13 14:32:00|1905.5|1905|1904|1903.5|1905.5|1905|1903|1902.5|1974
1631543530000|2021-09-13 14:32:10|1904.5|1904|1904|1902.5|1904.5|1904|1903.5|1902.5|751
1631543540000|2021-09-13 14:32:20|1903.5|1902|1902|1901|1903.5|1902|1902|1900.5|136
1631543580000|2021-09-13 14:33:00|1901.5||1902||1902||1901.5||421
1631543600000|2021-09-13 14:33:20|1902.5|1901.5|1901.5|1901|1902.5|1901.5|1901.5|1901|551
1631543610000|2021-09-13 14:33:30|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900.5|3
1631543620000|2021-09-13 14:33:40||1900||1900||1900||1900|161
1631543640000|2021-09-13 14:34:00|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1899.5|1897.5|1039
1631543650000|2021-09-13 14:34:10|1901|1899|1901|1900|1901|1900.5|1901|1899|1014
1631543660000|2021-09-13 14:34:20|||||||||128
1631543680000|2021-09-13 14:34:40||1899.5||1899.5||1899.5||1899.5|0
1631543690000|2021-09-13 14:34:50|1900.5||1900.5||1900.5||1900.5||0
1631543730000|2021-09-13 14:35:30|1900|1899|1899|1897.5|1900.5|1899|1899|1897.5|1828
1631543740000|2021-09-13 14:35:40|1898.5|1898|1899|1898|1899|1898|1898.5|1897.5|193
1631543750000|2021-09-13 14:35:50|1899.5|1899|1899.5|1898|1899.5|1899|1899.5|1898|253
1631543760000|2021-09-13 14:36:00|1899||1899||1899||1898.5||828
1631543770000|2021-09-13 14:36:10|||||||||6
1631543880000|2021-09-13 14:38:00|1899.5|1898.5|1901.5|1901|1901.5|1901|1899.5|1898.5|2419
1631543900000|2021-09-13 14:38:20|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|509
1631543960000|2021-09-13 14:39:20|||||||||954
1631543970000|2021-09-13 14:39:30|||||||||1
1631544080000|2021-09-13 14:41:20|1901|1900.5|1900|1899.5|1901|1900.5|1900|1899.5|1423
1631544110000|2021-09-13 14:41:50|||||||||144
1631544120000|2021-09-13 14:42:00|1899.5|1899|1899|1898.5|1899.5|1899|1899|1898|2490
1631544130000|2021-09-13 14:42:10|1899.5|1899|1899.5|1898.5|1900|1899.5|1899.5|1898.5|2820
1631544140000|2021-09-13 14:42:20|||||||||2800
1631544160000|2021-09-13 14:42:40|||||||||1302
1631544170000|2021-09-13 14:42:50|||||||||77
1631544200000|2021-09-13 14:43:20|1899|1898|1897.5|1896.5|1899.5|1898.5|1897.5|1896|3652
1631544210000|2021-09-13 14:43:30|1898||1898||1898||1898||98
1631544230000|2021-09-13 14:43:50|||||||||34
1631544260000|2021-09-13 14:44:20|||||||||163
1631544270000|2021-09-13 14:44:30|||||||||116
1631544290000|2021-09-13 14:44:50|||||||||11
1631544300000|2021-09-13 14:45:00|1897.5|1896|1897|1895.5|1898|1896|1896.5|1895.5|431
1631544310000|2021-09-13 14:45:10|1896.5||1896||1896.5||1896||600
1631544320000|2021-09-13 14:45:20|1896.5||1896||1896.5||1896||860
1631544330000|2021-09-13 14:45:30|1896.5|1896|1898|1897|1898|1897|1896.5|1896|707
1631544430000|2021-09-13 14:47:10|1897.5|1896.5|1896.5|1895.5|1898|1896.5|1896.5|1895.5|1511
1631544450000|2021-09-13 14:47:30|1896|1895|1895.5|1895|1896|1895|1895|1894|398
1631544460000|2021-09-13 14:47:40||1894||1895||1895||1894|17
1631544480000|2021-09-13 14:48:00|1895|1894|1894|1893|1895|1894|1894|1893|88
1631544490000|2021-09-13 14:48:10|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|343
1631544510000|2021-09-13 14:48:30|1894|1893|1894|1893|1894|1893|1894|1893|29
1631544540000|2021-09-13 14:49:00|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893|1891.5|113
1631544570000|2021-09-13 14:49:30|1893|1892|1893|1891.5|1893|1892|1892.5|1891|219
1631544580000|2021-09-13 14:49:40|||||||||589
1631544620000|2021-09-13 14:50:20|||||||||27
1631544630000|2021-09-13 14:50:30|1892.5|1891|1892.5|1891.5|1893|1891.5|1892|1890.5|689
1631544640000|2021-09-13 14:50:40||1891||1891||1891||1891|0
1631544690000|2021-09-13 14:51:30|1893|1891.5|1892.5|1891|1893|1892|1892.5|1891|456
1631544850000|2021-09-13 14:54:10|1892|1890.5|1890.5|1889|1892|1891|1890.5|1889|1068
1631544860000|2021-09-13 14:54:20|||||||||27
1631544870000|2021-09-13 14:54:30|1890|1888.5|1891.5|1890.5|1891.5|1890.5|1889|1887.5|3493
1631544900000|2021-09-13 14:55:00|1891|1890|1891|1889|1891.5|1890|1890.5|1888.5|1076
1631544910000|2021-09-13 14:55:10|1890.5||1890.5||1890.5||1890.5||0
1631544950000|2021-09-13 14:55:50|1890|1888.5|1889.5|1889|1890|1889|1889.5|1888.5|388
1631544960000|2021-09-13 14:56:00|1889|1888.5|1889.5|1888|1890|1889|1889|1888|614
1631544970000|2021-09-13 14:56:10|1890|1888.5|1890|1888.5|1890|1889|1890|1888.5|0
1631544980000|2021-09-13 14:56:20|1889.5||1889.5||1889.5||1889.5||0
1631544990000|2021-09-13 14:56:30|||||||||1
1631545010000|2021-09-13 14:56:50|1889||1889.5||1889.5||1889||103
1631545020000|2021-09-13 14:57:00|||||||||250
1631545080000|2021-09-13 14:58:00|1890|1889|1890.5|1890|1890.5|1890|1890|1889|3115
1631545090000|2021-09-13 14:58:10|1891|1890.5|1891|1890.5|1891|1890.5|1891|1890.5|693
1631545100000|2021-09-13 14:58:20|1891.5||1892||1892||1891.5||0
1631545110000|2021-09-13 14:58:30|1891.5||1892||1892||1891.5||0
1631545120000|2021-09-13 14:58:40|1891.5||1891.5||1891.5||1891.5||10
1631545130000|2021-09-13 14:58:50|||||||||121
1631545170000|2021-09-13 14:59:30|1891|1890|1890|1889.5|1891|1890|1890|1888.5|464
1631545180000|2021-09-13 14:59:40|1889.5|1888.5|1890|1889.5|1890|1889.5|1889.5|1888.5|282
1631545190000|2021-09-13 14:59:50|1889.5|1889|1890|1888.5|1890|1889|1889|1887.5|990
1631545200000|2021-09-13 15:00:00||1889||1889||1889||1889|0
1631545230000|2021-09-13 15:00:30|1889.5|1888.5|1890|1889|1890|1889|1889|1887.5|275
1631545250000|2021-09-13 15:00:50|1890.5|1889.5|1891|1889.5|1891.5|1890.5|1890|1889|1670
1631545260000|2021-09-13 15:01:00||1889||1889.5||1889.5||1889|0
1631545290000|2021-09-13 15:01:30|1890.5||1890.5||1891||1890.5||0
1631545330000|2021-09-13 15:02:10|||||||||53
1631545370000|2021-09-13 15:02:50|||||||||167
1631545400000|2021-09-13 15:03:20|||||||||68
1631545450000|2021-09-13 15:04:10|||||||||411
1631545470000|2021-09-13 15:04:30|1890|1889|1890.5|1890|1891|1890|1890|1889|2036
1631545480000|2021-09-13 15:04:40||1889.5||1890||1890||1889.5|328
1631545510000|2021-09-13 15:05:10|1891|1890.5|1892|1890.5|1892.5|1891|1891|1890.5|461
1631545560000|2021-09-13 15:06:00|||||||||111
1631545570000|2021-09-13 15:06:10||1891||1891||1891||1891|108
1631545580000|2021-09-13 15:06:20|1892.5|1891.5|1892.5|1891.5|1892.5|1892|1892|1891|1454
1631545590000|2021-09-13 15:06:30|||||||||106
1631545620000|2021-09-13 15:07:00|||||||||110
1631545640000|2021-09-13 15:07:20|1892|1891|1892|1891|1892.5|1891.5|1891.5|1891|712
1631545650000|2021-09-13 15:07:30|1892.5||1892.5||1892.5||1892.5||0
1631545660000|2021-09-13 15:07:40|1892||1892||1892||1892||1000
1631545690000|2021-09-13 15:08:10|||||||||109
1631545710000|2021-09-13 15:08:30|||||||||31
1631545720000|2021-09-13 15:08:40|1891.5|1890.5|1892|1890.5|1892|1890.5|1891.5|1890.5|284
1631545740000|2021-09-13 15:09:00|1891.5||1891.5||1891.5||1891.5||188
1631545750000|2021-09-13 15:09:10|||||||||231
1631545770000|2021-09-13 15:09:30|1891|1890|1890.5|1889|1891|1890|1890.5|1889|896
1631545780000|2021-09-13 15:09:40|1890|1889.5|1890|1889|1890|1889.5|1889.5|1889|93
1631545810000|2021-09-13 15:10:10|1889.5|1888.5|1890|1889|1890|1889|1889.5|1888.5|251
1631545840000|2021-09-13 15:10:40|1889.5|1888.5|1889|1888|1889.5|1888.5|1889|1888|301
1631545850000|2021-09-13 15:10:50|1888.5|1887.5|1889|1887.5|1889|1887.5|1888.5|1887.5|0
1631545870000|2021-09-13 15:11:10|1888.5||1888.5||1889||1888.5||0
1631545880000|2021-09-13 15:11:20|1888||1888.5||1888.5||1888||92
1631545890000|2021-09-13 15:11:30|||||||||2
1631545900000|2021-09-13 15:11:40|1888|1888|1888.5|1887.5|1889|1888|1888|1887.5|2160
1631545930000|2021-09-13 15:12:10||1888||1887.5||1888||1887.5|510
1631545950000|2021-09-13 15:12:30|||||||||130
1631546020000|2021-09-13 15:13:40|1889|1888|1889.5|1889|1890|1889|1889|1888|2047
1631546060000|2021-09-13 15:14:20|1890|1889.5|1889.5|1888.5|1890|1889.5|1889.5|1888.5|1683
1631546070000|2021-09-13 15:14:30|1889|1888|1888|1887.5|1889|1888|1888|1887.5|1024
1631546080000|2021-09-13 15:14:40||1887||1887||1887||1887|47
1631546100000|2021-09-13 15:15:00|||||||||171
1631546130000|2021-09-13 15:15:30|||||||||89
1631546150000|2021-09-13 15:15:50|1887.5|1886.5|1886.5|1885.5|1887.5|1887|1886.5|1885.5|671
1631546170000|2021-09-13 15:16:10|||||||||21
1631546190000|2021-09-13 15:16:30|1887|1886|1887|1886.5|1887|1886.5|1887|1885.5|1544
1631546200000|2021-09-13 15:16:40|1887.5|1887|1888|1887|1888|1887|1887.5|1887|612
1631546220000|2021-09-13 15:17:00||1887.5||1887.5||1887.5||1887.5|0
1631546230000|2021-09-13 15:17:10|1888.5|1888|1888|1887.5|1889.5|1888|1888|1887.5|2042
1631546240000|2021-09-13 15:17:20|1887.5|1887|1888|1887|1888|1887.5|1887.5|1887|249
1631546300000|2021-09-13 15:18:20||1887.5||1887.5||1887.5||1887.5|0
1631546310000|2021-09-13 15:18:30|||||||||100
1631546320000|2021-09-13 15:18:40||1887||1887.5||1887.5||1887|211
1631546330000|2021-09-13 15:18:50|1888.5|1888|1888.5|1888|1888.5|1888|1888.5|1887.5|651
1631546340000|2021-09-13 15:19:00|1889|1888.5|1889|1888|1889|1888.5|1889|1888|1048
1631546390000|2021-09-13 15:19:50||1888.5||1888||1888.5||1888|104
1631546440000|2021-09-13 15:20:40|||||||||133
1631546460000|2021-09-13 15:21:00|1888.5|1887.5|1887.5|1887|1888.5|1887.5|1887.5|1887|2309
1631546470000|2021-09-13 15:21:10|1887|1886.5|1887|1886|1887|1886.5|1887|1885.5|399
1631546480000|2021-09-13 15:21:20|||||||||5
1631546500000|2021-09-13 15:21:40|||||||||106
1631546550000|2021-09-13 15:22:30|1887.5|1886.5|1887|1886.5|1887.5|1887|1887|1886.5|1410
1631546560000|2021-09-13 15:22:40|||||||||16
1631546590000|2021-09-13 15:23:10|1886.5|1886|1886.5|1885.5|1886.5|1886|1885.5|1884.5|2162
1631546610000|2021-09-13 15:23:30|||||||||26
1631546620000|2021-09-13 15:23:40|||||||||204
1631546630000|2021-09-13 15:23:50|||||||||130
1631546680000|2021-09-13 15:24:40|1886||1886||1886||1886||182
1631546690000|2021-09-13 15:24:50|||||||||30
1631546700000|2021-09-13 15:25:00|||||||||107
1631546710000|2021-09-13 15:25:10|1886.5|1886|1887.5|1886.5|1887.5|1886.5|1886.5|1886|3109
1631546720000|2021-09-13 15:25:20|1887|1886|1886.5|1885.5|1887|1886|1886.5|1885.5|1102
1631546730000|2021-09-13 15:25:30|1887|1886|1886.5|1886|1887.5|1886.5|1886.5|1885.5|1770
1631546740000|2021-09-13 15:25:40|1886|1885.5|1886.5|1885.5|1886.5|1886|1886|1885.5|1099
1631546760000|2021-09-13 15:26:00|1887|1886|1887|1886|1887|1886.5|1887|1886|1178
1631546770000|2021-09-13 15:26:10|1886.5||1886.5||1886.5||1886.5||197
1631546780000|2021-09-13 15:26:20|||||||||155
1631546790000|2021-09-13 15:26:30|1886|1885.5|1886|1885.5|1886|1885.5|1886|1885.5|159
1631546800000|2021-09-13 15:26:40|1886.5||1886.5||1886.5||1886||103
1631546820000|2021-09-13 15:27:00|1886||1886||1886||1886||0
1631546850000|2021-09-13 15:27:30|||||||||31
1631546860000|2021-09-13 15:27:40|||||||||112
1631546870000|2021-09-13 15:27:50|1886.5|1886|1886.5|1886|1886.5|1886|1886.5|1886|407
1631546890000|2021-09-13 15:28:10|1887|1886.5|1887.5|1887|1887.5|1887|1887|1886.5|1237
1631546900000|2021-09-13 15:28:20|1888|1887.5|1888|1887.5|1888|1887.5|1888|1887.5|295
1631546910000|2021-09-13 15:28:30|1888.5|1888|1888.5|1887.5|1888.5|1888|1888.5|1887.5|173
1631546920000|2021-09-13 15:28:40|1888||1888.5||1888.5||1888||2360
1631546950000|2021-09-13 15:29:10|1889|1888|1888.5|1887.5|1889|1888.5|1887.5|1887|1765
1631546960000|2021-09-13 15:29:20|1888|1887|1888.5|1887.5|1888.5|1887.5|1888|1887|244
1631546970000|2021-09-13 15:29:30||1887||1887.5||1887.5||1887|8
1631546980000|2021-09-13 15:29:40|1889|1888|1890|1889|1890.5|1889.5|1888.5|1888|2336
1631546990000|2021-09-13 15:29:50|1890.5|1889.5|1891|1889|1891|1889.5|1890|1889|414
1631603140000|2021-09-14 07:05:40|1806.5|1780.5|1806|1781.5|1810|1805.5|1802.5|1780|690
1631603150000|2021-09-14 07:05:50|1804|1783|1785.5|1781.5|1806|1798|1785.5|1780.5|11357
1631603160000|2021-09-14 07:06:00|1785|1780.5|1772.5|1766.5|1786|1780.5|1770|1765|13034
1631603170000|2021-09-14 07:06:10|1774|1767|1784|1775.5|1795|1780|1774|1766.5|2035
1631603180000|2021-09-14 07:06:20|1787|1776|1791.5|1787|1796.5|1787|1780.5|1772.5|5610
1631603190000|2021-09-14 07:06:30|1792|1789.5|1799.5|1792|1804.5|1792.5|1792|1787|1267
1631603200000|2021-09-14 07:06:40|1799|1792.5|1792|1787|1803.5|1798|1790.5|1781.5|9702
1631603210000|2021-09-14 07:06:50|1790.5|1786.5|1795.5|1789|1800.5|1791.5|1787|1781|2076
1631603220000|2021-09-14 07:07:00|1795|1789.5|1779.5|1766|1797.5|1790|1779.5|1765|5893
1631603230000|2021-09-14 07:07:10|1779|1766.5|1774|1767.5|1779|1769|1763.5|1756|12642
1631603240000|2021-09-14 07:07:20|1773.5|1768|1764|1758.5|1775|1768.5|1757|1755|9413
1631603250000|2021-09-14 07:07:30|1764.5|1761|1771|1767|1774.5|1767.5|1761.5|1758.5|9231
1631603260000|2021-09-14 07:07:40|1772.5|1766.5|1783.5|1777.5|1787.5|1780.5|1772.5|1766|2879
1631603270000|2021-09-14 07:07:50|1783|1776|1786|1780.5|1787|1783.5|1782|1773.5|800
1631603280000|2021-09-14 07:08:00|1785.5|1781|1780.5|1775|1785.5|1781|1780.5|1773.5|5859
1631603290000|2021-09-14 07:08:10|1780|1774.5|1779|1773.5|1780|1774.5|1779|1770.5|779
1631603300000|2021-09-14 07:08:20|1780|1774.5|1784.5|1782|1787|1782.5|1780|1774.5|16424
1631603310000|2021-09-14 07:08:30|1783.5|1781|1782.5|1778.5|1788.5|1782|1771.5|1769.5|8442
1631603320000|2021-09-14 07:08:40|1782|1778|1794.5|1784.5|1799.5|1789|1780.5|1778|3170
1631603330000|2021-09-14 07:08:50|1795.5|1785|1795|1790|1795.5|1790.5|1795|1785|107
1631603340000|2021-09-14 07:09:00|1794.5|1789.5|1786.5|1780.5|1795.5|1791|1786|1778|3778
1631603350000|2021-09-14 07:09:10|1786|1781|1788.5|1783|1791.5|1784|1784.5|1780|506
1631603360000|2021-09-14 07:09:20|1790|1783.5|1790.5|1783|1794.5|1788.5|1789.5|1782.5|2163
1631603370000|2021-09-14 07:09:30||1784||1784.5||1784.5||1784|138
1631603380000|2021-09-14 07:09:40|1791|1785|1789.5|1784.5|1794.5|1788.5|1789.5|1784.5|1101
1631603390000|2021-09-14 07:09:50||1783||1783||1783||1783|15
1631603400000|2021-09-14 07:10:00|1789|1784.5|1786.5|1780.5|1789|1784.5|1786|1780.5|3789
1631603410000|2021-09-14 07:10:10|1786||1786||1786||1786||267
1631603420000|2021-09-14 07:10:20|1785.5|1781|1785.5|1780.5|1785.5|1781|1785.5|1780.5|502
1631603430000|2021-09-14 07:10:30|1786|1781|1786|1780.5|1786|1781.5|1785.5|1778|1920
1631603440000|2021-09-14 07:10:40|1786.5||1785.5||1786.5||1785.5||8180
1631603450000|2021-09-14 07:10:50|1785|1780|1784|1778.5|1785|1780|1782.5|1778.5|5764
1631603460000|2021-09-14 07:11:00|1784.5|1779|1786|1779.5|1786.5|1784|1784|1778.5|6022
1631603470000|2021-09-14 07:11:10|||||||||5
1631603480000|2021-09-14 07:11:20|1785.5|1786|1781|1774.5|1786.5|1786|1780.5|1774|2296
1631603490000|2021-09-14 07:11:30|1778.5|1774|1781.5|1777.5|1783.5|1779|1777|1771.5|3723
1631603500000|2021-09-14 07:11:40|1783|1778|1783.5|1778|1783.5|1778|1783|1778|1508
1631603510000|2021-09-14 07:11:50|1783||1783||1783||1783||27
1631603520000|2021-09-14 07:12:00|1780.5|1777.5|1779|1775.5|1783|1778|1779|1775.5|3599
1631603530000|2021-09-14 07:12:10||1776||1775.5||1776.5||1775.5|1045
1631603540000|2021-09-14 07:12:20|1778.5|1775|1778|1774.5|1779|1775.5|1777.5|1774.5|2279
1631603560000|2021-09-14 07:12:40|||||||||287
1631603570000|2021-09-14 07:12:50|1777.5|1775|1776|1773.5|1778|1775|1775|1773|1556
1631603580000|2021-09-14 07:13:00||1774||1773.5||1774||1773.5|1962
1631603590000|2021-09-14 07:13:10|1777.5|1775|1781.5|1776|1782|1776|1777.5|1773.5|1260
1631603600000|2021-09-14 07:13:20|1783|1776.5|1781.5|1778|1789.5|1779.5|1781|1776|1037
1631603610000|2021-09-14 07:13:30|1783|1778.5|1785.5|1779.5|1787|1779.5|1783|1778.5|407
1631603620000|2021-09-14 07:13:40|1785|1779|1785.5|1781.5|1785.5|1781.5|1783.5|1778|198
1631603630000|2021-09-14 07:13:50|||||||||1392
1631603640000|2021-09-14 07:14:00|1786|1785|1793.5|1790.5|1794.5|1790.5|1786|1781.5|4379
1631603650000|2021-09-14 07:14:10|1793|1790|1793.5|1790|1793.5|1790.5|1793|1790|235
1631603660000|2021-09-14 07:14:20|1793|1790.5|1796.5|1792|1806.5|1803.5|1792.5|1790|2165
1631603670000|2021-09-14 07:14:30|1796|1791|1795.5|1794|1796|1794|1795.5|1790|66
1631603680000|2021-09-14 07:14:40|1796.5|1793.5|1797|1793.5|1797|1793.5|1796.5|1793|525
1631603710000|2021-09-14 07:15:10|1798.5|1794|1799.5|1796.5|1799.5|1796.5|1798.5|1794|426
1631603720000|2021-09-14 07:15:20|1800.5||1799.5||1800.5||1799.5||0
1631603740000|2021-09-14 07:15:40|1800|1797.5|1803.5|1798.5|1804|1799.5|1800|1797.5|64
1631603750000|2021-09-14 07:15:50|1802.5|1799|1802.5|1799|1802.5|1799.5|1802.5|1798.5|0
1631603780000|2021-09-14 07:16:20|1802|1799.5|1802.5|1800.5|1802.5|1800.5|1802|1799.5|0
1631603790000|2021-09-14 07:16:30|1804|1801|1807.5|1804.5|1807.5|1804.5|1804|1801|599
1631603800000|2021-09-14 07:16:40|1808.5|1805|1811|1807.5|1817.5|1815.5|1808.5|1805|3154
1631603810000|2021-09-14 07:16:50|1811.5|1808|1814|1811.5|1814|1812|1811.5|1808|1476
1631603820000|2021-09-14 07:17:00|1813.5|1812.5|1811.5|1809.5|1813.5|1812.5|1811.5|1807.5|1278
1631603830000|2021-09-14 07:17:10|1811|1810|1810|1807|1811|1810|1809.5|1804.5|1659
1631603840000|2021-09-14 07:17:20|1810.5||1810.5||1810.5||1810.5||47
1631603920000|2021-09-14 07:18:40|1811|1807.5|1812.5|1810|1813|1810.5|1810.5|1807.5|867
1631603940000|2021-09-14 07:19:00|1812||1812||1812||1812||275
1631603950000|2021-09-14 07:19:10|1812.5|1810.5|1813|1811.5|1813|1811.5|1812.5|1810.5|352
1631603960000|2021-09-14 07:19:20|1813.5|1812|1814.5|1812|1814.5|1812|1813.5|1812|287
1631603970000|2021-09-14 07:19:30|||||||||50
1631603980000|2021-09-14 07:19:40|1815|1814|1819|1815|1820|1817|1815|1812.5|3074
1631603990000|2021-09-14 07:19:50|1818.5|1814|1817.5|1814.5|1818.5|1815|1816.5|1813|838
1631604000000|2021-09-14 07:20:00|1817|1815|1816|1813.5|1817|1815|1815.5|1813|2392
1631604010000|2021-09-14 07:20:10|1817.5||1817.5||1817.5||1817.5||136
1631604020000|2021-09-14 07:20:20|1818|1814|1819|1814.5|1819|1814.5|1818|1814|144
1631604030000|2021-09-14 07:20:30|1819.5|1815|1823.5|1820|1824|1820|1819.5|1815|438
1631604050000|2021-09-14 07:20:50|||||||||545
1631604060000|2021-09-14 07:21:00|1825|1820.5|1827|1821.5|1828|1821.5|1825|1820|605
1631604070000|2021-09-14 07:21:10|1826.5|1821|1822|1818.5|1826.5|1821|1822|1818|3377
1631604090000|2021-09-14 07:21:30|||||||||193
1631604100000|2021-09-14 07:21:40||1819||1819||1819||1819|0
1631604110000|2021-09-14 07:21:50|||||||||2
1631604130000|2021-09-14 07:22:10||1820||1819.5||1820||1819|450
1631604140000|2021-09-14 07:22:20|1823.5||1823.5||1823.5||1823.5||127
1631604150000|2021-09-14 07:22:30|1825|1820|1827|1823.5|1827.5|1823.5|1825|1819.5|21
1631604160000|2021-09-14 07:22:40|1827.5||1827.5||1827.5||1827.5||0
1631604170000|2021-09-14 07:22:50|1827|1822|1824|1820.5|1827|1822|1824|1820.5|1751
1631604180000|2021-09-14 07:23:00|1823.5|1819|1819.5|1814.5|1824|1819|1819.5|1814|417
1631604190000|2021-09-14 07:23:10|||||||||414
1631604200000|2021-09-14 07:23:20|1820.5|1815|1823.5|1820.5|1823.5|1820.5|1820.5|1814.5|1716
1631604220000|2021-09-14 07:23:40|1825|1821|1826|1822.5|1826.5|1823.5|1825|1821|911
1631604240000|2021-09-14 07:24:00|||||||||179
1631604250000|2021-09-14 07:24:10|1826.5|1823|1826.5|1823|1826.5|1823|1826.5|1823|397
1631604260000|2021-09-14 07:24:20|1827.5|1823.5|1829|1825|1832.5|1825|1827.5|1823.5|368
1631604280000|2021-09-14 07:24:40|1830.5|1825.5|1830.5|1825.5|1832|1826|1830.5|1825.5|5176
1631604290000|2021-09-14 07:24:50|1831|1826|1832|1828.5|1832|1829|1831|1826|160
1631604300000|2021-09-14 07:25:00|1832.5|1829|1831|1829|1834|1832.5|1831|1827.5|10710
1631604310000|2021-09-14 07:25:10|1830.5|1828.5|1836.5|1833.5|1838|1833.5|1830.5|1828|2296
1631604330000|2021-09-14 07:25:30|1838|1832|1839.5|1835.5|1839.5|1835.5|1838|1832|4162
1631604340000|2021-09-14 07:25:40|1840.5|1836|1840.5|1836.5|1840.5|1836.5|1840.5|1836|14
1631604350000|2021-09-14 07:25:50|1841|1837|1839|1835.5|1843|1838.5|1838|1833|2999
1631604360000|2021-09-14 07:26:00|1838.5|1834|1844|1839.5|1845|1839.5|1837.5|1833|2381
1631604370000|2021-09-14 07:26:10|||||||||471
1631604380000|2021-09-14 07:26:20|1844.5|1840|1850|1845|1850.5|1845|1844.5|1840|612
1631604390000|2021-09-14 07:26:30|1850.5|1844.5|1845.5|1841|1850.5|1844.5|1845|1840|2154
1631604400000|2021-09-14 07:26:40|||||||||269
1631604410000|2021-09-14 07:26:50|||||||||785
1631604420000|2021-09-14 07:27:00|1845|1841.5|1845.5|1840.5|1845.5|1842|1841.5|1835.5|4477
1631604430000|2021-09-14 07:27:10|1845|1840|1841|1838|1845|1840|1841|1836.5|1335
1631604440000|2021-09-14 07:27:20||1838.5||1838||1838.5||1838|39
1631604460000|2021-09-14 07:27:40||1838.5||1839.5||1840.5||1838|1191
1631604480000|2021-09-14 07:28:00|||||||||50
1631604490000|2021-09-14 07:28:10||1840||1840||1840||1840|1
1631604500000|2021-09-14 07:28:20|||||||||171
1631604530000|2021-09-14 07:28:50|1840.5|1839.5|1840|1837|1841|1839.5|1840|1837|2011
1631604540000|2021-09-14 07:29:00|1840.5|1834|1837.5|1832|1840.5|1834|1837.5|1832|303
1631604550000|2021-09-14 07:29:10|1837|1831.5|1835.5|1831.5|1837|1831.5|1835.5|1831.5|0
1631604570000|2021-09-14 07:29:30|1835||1834||1835||1834||55
1631604580000|2021-09-14 07:29:40|||||||||1085
1631604590000|2021-09-14 07:29:50|1833.5|1832|1835.5|1832|1835.5|1832|1833|1832|1217
1631604600000|2021-09-14 07:30:00|||||||||26
1631604620000|2021-09-14 07:30:20|||||||||55
1631604640000|2021-09-14 07:30:40|1835|1833.5|1833.5|1831|1835|1833.5|1833.5|1831|553
1631604720000|2021-09-14 07:32:00|1833|1832.5|1832.5|1831|1833|1832.5|1832.5|1830|2400
1631604730000|2021-09-14 07:32:10|1833.5|1831.5|1840.5|1838.5|1842|1838.5|1833.5|1831.5|3307
1631604780000|2021-09-14 07:33:00|||||||||592
1631604800000|2021-09-14 07:33:20|||||||||976
1631604850000|2021-09-14 07:34:10|1841.5|1839|1846.5|1843.5|1846.5|1843.5|1841.5|1839|1923
1631604860000|2021-09-14 07:34:20|||||||||189
1631604890000|2021-09-14 07:34:50||1844||1844||1844||1843.5|0
1631604930000|2021-09-14 07:35:30|1846|1843.5|1843.5|1840|1846|1843.5|1842.5|1840|952
1631604940000|2021-09-14 07:35:40|1843|1839|1836|1833|1843|1839.5|1836|1831.5|802
1631604960000|2021-09-14 07:36:00|1835.5|1832.5|1836|1832.5|1836|1832.5|1835.5|1832|286
1631604970000|2021-09-14 07:36:10|1835.5||1835.5||1835.5||1835||0
1631604980000|2021-09-14 07:36:20|1835|1831.5|1835|1831|1835|1831.5|1835|1831|0
1631605010000|2021-09-14 07:36:50||1831.5||1831.5||1831.5||1831.5|0
1631605050000|2021-09-14 07:37:30|||||||||53
1631605070000|2021-09-14 07:37:50|1834.5||1834.5||1834.5||1834.5||0
1631605080000|2021-09-14 07:38:00|1834|1832|1834|1832|1834|1832|1834|1831.5|250
1631605090000|2021-09-14 07:38:10|||||||||50
1631605250000|2021-09-14 07:40:50|1833.5|1831.5|1833.5|1831|1833.5|1831.5|1833.5|1831|623
1631605260000|2021-09-14 07:41:00|1833|1830.5|1830|1828|1833|1831|1830|1828|1775
1631605270000|2021-09-14 07:41:10|||||||||15
1631605290000|2021-09-14 07:41:30|1829.5|1827|1833.5|1830.5|1835|1830.5|1829.5|1827|1641
1631605310000|2021-09-14 07:41:50|1833|1831|1833|1831|1833|1831|1833|1831|0
1631605350000|2021-09-14 07:42:30|||||||||108
1631605370000|2021-09-14 07:42:50|||||||||272
1631605400000|2021-09-14 07:43:20||1831.5||1831.5||1831.5||1831.5|1026
1631605460000|2021-09-14 07:44:20|1834.5|1832|1838.5|1835.5|1838.5|1835.5|1834.5|1831.5|1838
1631605490000|2021-09-14 07:44:50|1837.5|1837.5|1838.5|1835.5|1838.5|1837.5|1837.5|1835.5|2265
1631605500000|2021-09-14 07:45:00|1839|1837.5|1840|1836.5|1840|1837.5|1839|1835.5|1441
1631605510000|2021-09-14 07:45:10|1839.5||1840||1840||1839.5||125
1631605520000|2021-09-14 07:45:20|1840.5|1837|1840|1838|1840.5|1839.5|1839.5|1837|2001
1631605530000|2021-09-14 07:45:30|1840.5|1838.5|1840.5|1838.5|1840.5|1839|1840.5|1838.5|288
1631605590000|2021-09-14 07:46:30||1839||1839||1839||1839|19770
1631605620000|2021-09-14 07:47:00|1840|1838.5|1840.5|1838.5|1840.5|1838.5|1840|1838|727
1631605630000|2021-09-14 07:47:10|1840|1838|1835.5|1833|1840|1838|1835.5|1832.5|950
1631605640000|2021-09-14 07:47:20|1835||1835||1835||1835||0
1631605650000|2021-09-14 07:47:30|1834.5||1834.5||1834.5||1834.5||1
1631605670000|2021-09-14 07:47:50|||||||||49
1631605680000|2021-09-14 07:48:00|||||||||28
1631605690000|2021-09-14 07:48:10|||||||||987
1631605740000|2021-09-14 07:49:00|||||||||3
1631605750000|2021-09-14 07:49:10|||||||||48900
1631605760000|2021-09-14 07:49:20|1834|1832|1832|1830.5|1834|1832|1832|1830.5|993
1631605780000|2021-09-14 07:49:40|1833|1831|1833|1831|1834.5|1832|1832.5|1830.5|1169
1631605800000|2021-09-14 07:50:00|1832.5||1832.5||1832.5||1832.5||0
1631605810000|2021-09-14 07:50:10|1833|1830.5|1833|1830|1833|1830.5|1831.5|1830|565
1631605830000|2021-09-14 07:50:30||1830.5||1830.5||1831||1830.5|1
1631605860000|2021-09-14 07:51:00|1832.5||1832.5||1832.5||1832.5||0
1631605870000|2021-09-14 07:51:10|1833|1831|1833|1831|1833|1831|1833|1831|477
1631605920000|2021-09-14 07:52:00||1830.5||1830.5||1830.5||1830.5|0
1631605930000|2021-09-14 07:52:10||1831||1831||1831||1831|0
1631605940000|2021-09-14 07:52:20|1832.5|1830.5|1830|1828|1832.5|1830.5|1830|1828|2355
1631605960000|2021-09-14 07:52:40|1830.5|1828.5|1832.5|1829.5|1833|1831|1830.5|1828|2240
1631605970000|2021-09-14 07:52:50|1833|1830|1832.5|1830|1833|1831|1832.5|1829.5|567
1631605980000|2021-09-14 07:53:00|1832|1829.5|1830|1828|1832.5|1829.5|1830|1828|707
1631605990000|2021-09-14 07:53:10||1828.5||1828.5||1828.5||1828.5|0
1631606010000|2021-09-14 07:53:30|||||||||500
1631606020000|2021-09-14 07:53:40|||||||||218
1631606050000|2021-09-14 07:54:10|1830.5|1829|1830.5|1829|1830.5|1829|1830.5|1829|141
1631606060000|2021-09-14 07:54:20|1830|1828|1833|1829.5|1833|1829.5|1830|1828|732
1631606070000|2021-09-14 07:54:30||1830||1831||1831||1830|0
1631606150000|2021-09-14 07:55:50|1833.5|1831.5|1833.5|1831|1833.5|1831.5|1833.5|1831|0
1631606170000|2021-09-14 07:56:10|1833||1833||1833||1833||0
1631606180000|2021-09-14 07:56:20|1833.5|1831.5|1833.5|1831.5|1833.5|1831.5|1833.5|1831.5|0
1631606190000|2021-09-14 07:56:30||1832||1832||1832||1832|0
1631606200000|2021-09-14 07:56:40|1834.5||1833.5||1834.5||1833.5||0
1631606380000|2021-09-14 07:59:40|||||||||1150
1631606390000|2021-09-14 07:59:50|1834.5|1832.5|1835.5|1834|1835.5|1834|1834.5|1832.5|932
1631606400000|2021-09-14 08:00:00|1836|1834.5|1838|1836|1838|1836|1836|1834.5|1464
1631606410000|2021-09-14 08:00:10|1838.5|1838|1839|1836.5|1839|1838|1838.5|1836|524
1631606420000|2021-09-14 08:00:20|1838.5||1838.5||1838.5||1838.5||0
1631606430000|2021-09-14 08:00:30|1839|1837|1839|1837|1839|1837|1839|1837|0
1631606510000|2021-09-14 08:01:50||1837.5||1837.5||1837.5||1837.5|0
1631606620000|2021-09-14 08:03:40|||||||||100
1631606630000|2021-09-14 08:03:50|||||||||275
1631606690000|2021-09-14 08:04:50|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1836.5|934
1631606700000|2021-09-14 08:05:00|1839|1836.5|1839|1837.5|1839|1837.5|1839|1836.5|221
1631606720000|2021-09-14 08:05:20|1840.5|1838|1841.5|1838.5|1842|1841.5|1840.5|1838|2029
1631606760000|2021-09-14 08:06:00|||||||||253
1631606770000|2021-09-14 08:06:10||1839.5||1839.5||1839.5||1839.5|3
1631606780000|2021-09-14 08:06:20|1841|1839|1841.5|1839|1841.5|1839.5|1841|1839|0
1631606790000|2021-09-14 08:06:30||1839.5||1839.5||1839.5||1839.5|0
1631606840000|2021-09-14 08:07:20|1841|1839|1840|1838|1841|1839|1840|1837.5|684
1631606850000|2021-09-14 08:07:30|1840.5|1838.5|1840|1837.5|1841.5|1841|1840|1837.5|1739
1631606860000|2021-09-14 08:07:40|1839.5|1837|1839|1836.5|1839.5|1838|1837.5|1835.5|1054
1631606870000|2021-09-14 08:07:50||1836||1836||1836||1835.5|0
1631606880000|2021-09-14 08:08:00|1838|1835.5|1839|1836|1839|1836|1837|1835.5|1340
1631606930000|2021-09-14 08:08:50|1838.5||1838.5||1838.5||1838.5||0
1631606970000|2021-09-14 08:09:30||1836.5||1836.5||1836.5||1836.5|0
1631606990000|2021-09-14 08:09:50||1836||1836||1836||1836|74
1631607100000|2021-09-14 08:11:40|1838||1838.5||1838.5||1838||240
1631607110000|2021-09-14 08:11:50|1838||1838||1838||1838||0
1631607120000|2021-09-14 08:12:00|1838.5|1835.5|1839|1837|1839|1837|1838.5|1835.5|1464
1631607130000|2021-09-14 08:12:10|1839.5|1837.5|1839|1838.5|1839.5|1838.5|1839|1837.5|260
1631607150000|2021-09-14 08:12:30|1839.5|1838|1839.5|1837.5|1839.5|1838|1839.5|1837|36811
1631607160000|2021-09-14 08:12:40|||||||||30
1631607230000|2021-09-14 08:13:50|1839|1837|1839|1836.5|1839.5|1837|1838|1836.5|736
1631607280000|2021-09-14 08:14:40|1837.5||1838.5||1839||1837||195
1631607360000|2021-09-14 08:16:00|||||||||1
1631607370000|2021-09-14 08:16:10|1838|1836|1838|1836.5|1838.5|1836.5|1837.5|1836|158
1631607430000|2021-09-14 08:17:10|1838.5|1837|1839.5|1837|1839.5|1837|1838.5|1836.5|339
1631607460000|2021-09-14 08:17:40|1839||1839.5||1839.5||1839||0
1631607490000|2021-09-14 08:18:10|||||||||146
1631607540000|2021-09-14 08:19:00||1837.5||1837.5||1837.5||1837.5|0
1631607630000|2021-09-14 08:20:30||1838||1838||1838||1838|0
1631607640000|2021-09-14 08:20:40||1838.5||1838.5||1838.5||1838.5|285
1631607760000|2021-09-14 08:22:40|1839|1838|1839|1837.5|1839|1838|1839|1837.5|1216
1631607770000|2021-09-14 08:22:50|1838.5|1837|1839|1837.5|1839|1837.5|1838.5|1837|142
1631607780000|2021-09-14 08:23:00|1838.5||1838.5||1838.5||1838.5||0
1631607790000|2021-09-14 08:23:10|1838|1836.5|1838|1836|1838|1836.5|1837.5|1836|1359
1631607800000|2021-09-14 08:23:20||1836.5||1836||1836.5||1836|1
1631607810000|2021-09-14 08:23:30|1838.5|1836.5|1838.5|1837.5|1838.5|1837.5|1838.5|1836.5|169
1631607820000|2021-09-14 08:23:40||1838||1838||1838||1837.5|48
1631607840000|2021-09-14 08:24:00||1837.5||1837.5||1837.5||1837.5|31
1631607880000|2021-09-14 08:24:40|1838|1837|1838|1837|1838|1837|1838|1837|711
1631607890000|2021-09-14 08:24:50|1838.5||1838.5||1838.5||1838.5||30
1631607980000|2021-09-14 08:26:20|||||||||46
1631608010000|2021-09-14 08:26:50||1837.5||1837||1837.5||1837|300
1631608090000|2021-09-14 08:28:10|||||||||409
1631608130000|2021-09-14 08:28:50|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|666
1631608160000|2021-09-14 08:29:20|1839.5||1839.5||1839.5||1839.5||1
1631608200000|2021-09-14 08:30:00|||||||||21
1631608220000|2021-09-14 08:30:20|||||||||162
1631608250000|2021-09-14 08:30:50|1839||1839||1839||1839||0
1631608260000|2021-09-14 08:31:00|1839.5||1839.5||1839.5||1839.5||65
1631608320000|2021-09-14 08:32:00|||||||||750
1631608360000|2021-09-14 08:32:40||1838||1838||1838||1838|3
1631608380000|2021-09-14 08:33:00|1840|1839|1841.5|1840|1841.5|1840|1840|1839|816
1631608400000|2021-09-14 08:33:20||1840.5||1840.5||1840.5||1840.5|0
1631608430000|2021-09-14 08:33:50|1841|1840|1843|1841|1843|1841|1841|1840|1621
1631608440000|2021-09-14 08:34:00|1842.5|1840.5|1842|1840|1842.5|1840.5|1842|1840|163
1631608480000|2021-09-14 08:34:40|1841.5|1839.5|1840.5|1838.5|1841.5|1839.5|1840.5|1838|338
1631608540000|2021-09-14 08:35:40||1838||1839||1839||1838|0
1631608560000|2021-09-14 08:36:00|||||||||70
1631608620000|2021-09-14 08:37:00|||||||||750
1631608720000|2021-09-14 08:38:40|||||||||57
1631608750000|2021-09-14 08:39:10|||||||||10
1631608780000|2021-09-14 08:39:40|||||||||2
1631608800000|2021-09-14 08:40:00||1839.5||1839||1839.5||1839|301
1631608820000|2021-09-14 08:40:20|1840|1838.5|1836|1832.5|1840|1838.5|1836|1832.5|1824
1631608830000|2021-09-14 08:40:30|1835.5|1832|1834.5|1832|1835.5|1832|1834|1831|491
1631608850000|2021-09-14 08:40:50|1834|1831.5|1834|1831.5|1834|1831.5|1834|1831.5|0
1631608870000|2021-09-14 08:41:10|||||||||20
1631608920000|2021-09-14 08:42:00|1833.5|1831|1831.5|1829|1833.5|1831|1831.5|1828.5|911
1631608930000|2021-09-14 08:42:10|1831|1828.5|1831.5|1829.5|1831.5|1829.5|1830.5|1827.5|382
1631608950000|2021-09-14 08:42:30|||||||||67
1631608960000|2021-09-14 08:42:40|1832.5|1830|1834.5|1832|1835|1832|1832.5|1830|1306
1631608980000|2021-09-14 08:43:00|1834||1834||1834||1834||0
1631609040000|2021-09-14 08:44:00|||||||||546
1631609090000|2021-09-14 08:44:50|1832.5|1831.5|1833|1830.5|1833|1832|1832.5|1830.5|751
1631609100000|2021-09-14 08:45:00|1832.5||1832||1832.5||1832||0
1631609180000|2021-09-14 08:46:20|1832.5|1831|1833.5|1832.5|1834.5|1833|1832.5|1830.5|1328
1631609240000|2021-09-14 08:47:20||1833||1832.5||1833||1832.5|269
1631609250000|2021-09-14 08:47:30|1833|1832|1833.5|1832|1833.5|1832|1833|1832|584
1631609260000|2021-09-14 08:47:40|1834.5|1832.5|1834.5|1833.5|1835|1833.5|1834.5|1832.5|1376
1631609300000|2021-09-14 08:48:20|1834|1832.5|1834.5|1833.5|1834.5|1833.5|1834|1832|520
1631609350000|2021-09-14 08:49:10|||||||||29
1631609410000|2021-09-14 08:50:10|1834||1834.5||1834.5||1834||291
1631609440000|2021-09-14 08:50:40|||||||||50
1631609460000|2021-09-14 08:51:00|1835|1834|1836|1834.5|1836.5|1835|1835|1834|467
1631609480000|2021-09-14 08:51:20|1836.5|1834.5|1835.5|1833|1836.5|1834.5|1835.5|1833|178
1631609540000|2021-09-14 08:52:20|1836|1833.5|1836|1833.5|1836|1833.5|1836|1833.5|0
1631609550000|2021-09-14 08:52:30|1836.5|1833|1836.5|1834|1836.5|1834|1836.5|1833|0
1631609580000|2021-09-14 08:53:00|1836|1833.5|1836|1834|1836.5|1834.5|1836|1833.5|0
1631609590000|2021-09-14 08:53:10|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|0
1631609630000|2021-09-14 08:53:50|1836|1834|1836|1834|1836|1834|1836|1834|0
1631609730000|2021-09-14 08:55:30|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|0
1631609750000|2021-09-14 08:55:50|1836|1834|1835|1833|1836|1834|1835|1833|0
1631609760000|2021-09-14 08:56:00|1835.5|1833.5|1834.5|1832.5|1835.5|1833.5|1834.5|1832.5|2
1631609770000|2021-09-14 08:56:10|1835|1833|1835|1833|1835|1833|1835|1833|0
1631609780000|2021-09-14 08:56:20|1834.5|1832.5|1834.5|1832.5|1834.5|1832.5|1834.5|1832.5|0
1631609790000|2021-09-14 08:56:30|1835|1833|1835|1833|1835|1833|1835|1833|0
1631609800000|2021-09-14 08:56:40|1834.5|1832.5|1834.5|1832.5|1835|1833|1834.5|1832.5|0
1631609830000|2021-09-14 08:57:10|1835|1833|1836.5|1834.5|1836.5|1834.5|1835|1833|268
1631609840000|2021-09-14 08:57:20|1836|1834|1836|1834|1836|1834|1836|1834|0
1631609860000|2021-09-14 08:57:40|1838|1835.5|1837.5|1835.5|1838|1835.5|1837.5|1835|96
1631609870000|2021-09-14 08:57:50|1837|1835|1837|1835|1837|1835|1837|1835|0
1631609890000|2021-09-14 08:58:10|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|0
1631609920000|2021-09-14 08:58:40|1837|1835|1837.5|1835.5|1837.5|1835.5|1837|1835|0
1631609940000|2021-09-14 08:59:00|1837|1836.5|1839|1837|1839.5|1837.5|1837|1836.5|164
1631609950000|2021-09-14 08:59:10|1839.5|1837.5|1841|1839|1841|1839|1839.5|1837.5|39
1631609970000|2021-09-14 08:59:30|1841.5|1839.5|1841.5|1839.5|1841.5|1839.5|1841.5|1839.5|0
1631610040000|2021-09-14 09:00:40|1841|1840|1841.5|1840|1841.5|1840|1841|1840|0
1631610050000|2021-09-14 09:00:50|1843|1840.5|1844|1841.5|1844|1841.5|1843|1840.5|38
1631610090000|2021-09-14 09:01:30|1843.5|1841|1842.5|1841|1843.5|1841|1842.5|1841|0
1631610100000|2021-09-14 09:01:40|1845.5|1843|1845.5|1843|1845.5|1843|1845|1842.5|169
1631610110000|2021-09-14 09:01:50|1845|1842.5|1845|1842.5|1845|1842.5|1845|1842.5|0
1631610130000|2021-09-14 09:02:10|1845.5|1843|1845|1843|1845.5|1843|1844.5|1842.5|59
1631610140000|2021-09-14 09:02:20|1844.5|1842.5|1844.5|1842.5|1845|1843|1844.5|1842.5|0
1631610150000|2021-09-14 09:02:30|1845|1843|1845|1843|1845|1843|1844.5|1842.5|0
1631610180000|2021-09-14 09:03:00|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|0
1631610250000|2021-09-14 09:04:10|1845|1843|1845|1843|1845|1843|1845|1843|0
1631610260000|2021-09-14 09:04:20|1844.5|1842.5|1845|1843|1845|1843|1844.5|1842.5|38
1631610300000|2021-09-14 09:05:00|1844.5|1844|1845.5|1844|1845.5|1844|1844.5|1844|43
1631610310000|2021-09-14 09:05:10|1846|1844.5|1846.5|1845|1846.5|1845|1846|1844.5|0
1631610340000|2021-09-14 09:05:40|1847|1844.5|1847.5|1845|1847.5|1845|1846.5|1844.5|0
1631610360000|2021-09-14 09:06:00|1847|1844.5|1847|1844.5|1847|1844.5|1847|1844.5|0
1631610370000|2021-09-14 09:06:10|1847.5|1845|1847.5|1845|1847.5|1845|1847.5|1845|0
1631610380000|2021-09-14 09:06:20|1846.5||1847||1847||1846.5||0
1631610390000|2021-09-14 09:06:30|||||||||121
1631610440000|2021-09-14 09:07:20|1846.5||1846.5||1846.5||1846.5||0
1631610450000|2021-09-14 09:07:30|1847||1847||1847||1847||0
1631610510000|2021-09-14 09:08:30|1846.5|1844.5|1844.5|1843|1846.5|1844.5|1844.5|1843|2951
1631610530000|2021-09-14 09:08:50|1844|1843.5|1847|1845|1847|1845|1844|1843.5|2838
1631610540000|2021-09-14 09:09:00|1847.5|1845.5|1848|1846|1848.5|1846|1847|1845.5|455
1631610550000|2021-09-14 09:09:10|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|676
1631610570000|2021-09-14 09:09:30|1847|1845.5|1847|1845|1847|1845.5|1847|1845|697
1631610580000|2021-09-14 09:09:40|||||||||250
1631610600000|2021-09-14 09:10:00|1847.5|1845.5|1848|1846|1848|1846|1847.5|1845.5|0
1631610610000|2021-09-14 09:10:10|1847.5||1847.5||1847.5||1847.5||0
1631610620000|2021-09-14 09:10:20|||||||||1050
1631610710000|2021-09-14 09:11:50|1847||1847||1847||1847||0
1631610740000|2021-09-14 09:12:20|||||||||68
1631610820000|2021-09-14 09:13:40|1847.5|1846.5|1848|1846.5|1848.5|1847|1847.5|1846.5|1020
1631610830000|2021-09-14 09:13:50|1847.5|1846|1846.5|1845.5|1847.5|1846|1846.5|1845.5|73
1631610840000|2021-09-14 09:14:00|1847.5|1846|1847.5|1846|1848|1847|1847.5|1846|694
1631610850000|2021-09-14 09:14:10|1847||1847||1847||1847||237
1631610870000|2021-09-14 09:14:30|1847.5|1846.5|1848|1846.5|1848|1846.5|1847.5|1846.5|232
1631610880000|2021-09-14 09:14:40||1846||1846||1846||1845.5|0
1631610890000|2021-09-14 09:14:50|1847.5|1845.5|1847.5|1846|1847.5|1846|1847.5|1845.5|0
1631610900000|2021-09-14 09:15:00|||||||||285
1631610910000|2021-09-14 09:15:10|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845.5|0
1631610930000|2021-09-14 09:15:30|1846.5|1845|1846|1843.5|1846.5|1845|1846|1843.5|352
1631610950000|2021-09-14 09:15:50|1845.5|1843|1840.5|1838|1845.5|1843|1840.5|1838|1497
1631610970000|2021-09-14 09:16:10||1837.5||1837.5||1837.5||1837|1
1631610980000|2021-09-14 09:16:20||1838||1838||1838||1838|0
1631610990000|2021-09-14 09:16:30|1840|1837.5|1838|1837|1840|1837.5|1837.5|1835|1365
1631611000000|2021-09-14 09:16:40|1837.5|1835.5|1837.5|1835.5|1838|1837|1836.5|1834.5|2622
1631611010000|2021-09-14 09:16:50|1837|1835|1835.5|1834|1837|1835.5|1834|1833.5|1255
1631611020000|2021-09-14 09:17:00|1835|1834.5|1836|1835|1836.5|1835|1835|1834.5|772
1631611030000|2021-09-14 09:17:10|1836.5|1835.5|1838|1836|1838.5|1836|1836.5|1835.5|1240
1631611040000|2021-09-14 09:17:20|1839|1836.5|1840|1837|1840.5|1837|1839|1836.5|66
1631611150000|2021-09-14 09:19:10|1839.5|1838.5|1840|1837.5|1840|1838.5|1839.5|1837|52
1631611170000|2021-09-14 09:19:30|1839.5||1839.5||1839.5||1839.5||9
1631611190000|2021-09-14 09:19:50|||||||||25
1631611200000|2021-09-14 09:20:00|1840|1838|1840|1838.5|1840|1838.5|1840|1838|1
1631611210000|2021-09-14 09:20:10|1842|1839|1842|1839.5|1842|1839.5|1842|1839|850
1631611220000|2021-09-14 09:20:20|1841.5|1839|1841.5|1839|1841.5|1839|1841.5|1839|0
1631611260000|2021-09-14 09:21:00|||||||||40
1631611270000|2021-09-14 09:21:10|1841|1838|1839|1837.5|1841|1838|1839|1837|216
1631611320000|2021-09-14 09:22:00|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|92
1631611330000|2021-09-14 09:22:10|1838|1836.5|1835.5|1833.5|1838|1836.5|1835.5|1833|555
1631611340000|2021-09-14 09:22:20|1835|1833|1835|1833.5|1835|1834|1834|1832.5|28
1631611360000|2021-09-14 09:22:40|||||||||89
1631611390000|2021-09-14 09:23:10|1834.5|1833|1834.5|1833|1834.5|1833|1834.5|1833|103
1631611400000|2021-09-14 09:23:20|||||||||24
1631611420000|2021-09-14 09:23:40|1834|1832.5|1834.5|1832.5|1834.5|1832.5|1833.5|1831.5|863
1631611440000|2021-09-14 09:24:00|1835.5|1833|1836.5|1834|1836.5|1834.5|1834.5|1833|1665
1631611450000|2021-09-14 09:24:10|||||||||71
1631611480000|2021-09-14 09:24:40|1835||1836.5||1836.5||1835||1
1631611500000|2021-09-14 09:25:00|1837.5|1834.5|1839|1836.5|1839|1836.5|1837.5|1834.5|565
1631611510000|2021-09-14 09:25:10|1838.5|1836|1838|1835.5|1838.5|1836.5|1837.5|1835|344
1631611520000|2021-09-14 09:25:20|1837.5|1835|1837.5|1835|1838|1835.5|1837.5|1835|378
1631611660000|2021-09-14 09:27:40|1838.5|1835.5|1838.5|1836|1838.5|1836|1838.5|1835.5|40
1631611670000|2021-09-14 09:27:50|1838|1836.5|1838|1835.5|1838|1837|1838|1835.5|286
1631611680000|2021-09-14 09:28:00|1837.5||1837.5||1837.5||1837.5||0
1631611720000|2021-09-14 09:28:40|||||||||119
1631611790000|2021-09-14 09:29:50|1837|1836|1837|1835|1837|1836|1836.5|1835|267
1631611800000|2021-09-14 09:30:00|1837.5|1835.5|1838|1835.5|1838|1835.5|1837.5|1835.5|0
1631611870000|2021-09-14 09:31:10|1837.5||1837.5||1837.5||1837.5||0
1631611930000|2021-09-14 09:32:10|||||||||468
1631612430000|2021-09-14 09:40:30|||||||||103
1631612440000|2021-09-14 09:40:40|||||||||26
1631612450000|2021-09-14 09:40:50|1837||1837||1837||1837||1986
1631612490000|2021-09-14 09:41:30|1837.5|1836|1837|1836|1837.5|1836|1837|1835.5|0
1631612500000|2021-09-14 09:41:40|1837.5|1837|1840|1838|1840.5|1838.5|1837.5|1837|1825
1631612510000|2021-09-14 09:41:50||1838.5||1838||1838.5||1838|0
1631612520000|2021-09-14 09:42:00|||||||||697
1631612540000|2021-09-14 09:42:20|1839.5|1838.5|1840|1838.5|1840|1838.5|1839.5|1838|196
1631612550000|2021-09-14 09:42:30|1839.5|1839|1840|1838.5|1840|1839|1839.5|1838.5|333
1631612590000|2021-09-14 09:43:10|||||||||17
1631612620000|2021-09-14 09:43:40|1841.5|1839|1842|1841|1842.5|1841|1840.5|1839|740
1631612660000|2021-09-14 09:44:20|1841.5|1840.5|1840|1839|1841.5|1840.5|1840|1838|1152
1631612690000|2021-09-14 09:44:50|1841|1838.5|1841|1839.5|1841|1839.5|1841|1838.5|152
1631612700000|2021-09-14 09:45:00|1841.5|1840|1841.5|1840|1841.5|1840|1841.5|1840|1
1631612720000|2021-09-14 09:45:20|||||||||81
1631612750000|2021-09-14 09:45:50|1841|1840.5|1843.5|1841.5|1843.5|1841.5|1841|1840.5|18510
1631612760000|2021-09-14 09:46:00|1844|1841|1842.5|1840.5|1844|1841|1842|1840.5|0
1631612770000|2021-09-14 09:46:10|||||||||237
1631612820000|2021-09-14 09:47:00|1842||1842||1842||1842||2211
1631612850000|2021-09-14 09:47:30|1841.5|1840|1841.5|1840|1841.5|1841|1841|1840|1528
1631612860000|2021-09-14 09:47:40||1840.5||1840.5||1840.5||1840.5|0
1631612900000|2021-09-14 09:48:20|1842|1841|1842.5|1841|1842.5|1842|1842|1841|1187
1631612940000|2021-09-14 09:49:00|||||||||1700
1631613000000|2021-09-14 09:50:00|||||||||927
1631613010000|2021-09-14 09:50:10||1841.5||1841.5||1841.5||1841.5|0
1631613020000|2021-09-14 09:50:20|1843|1842|1843.5|1842.5|1844|1843|1843|1842|407
1631613030000|2021-09-14 09:50:30|1844|1843|1844.5|1843|1844.5|1843|1844|1843|266
1631613040000|2021-09-14 09:50:40|1844||1844||1844||1844||130
1631613050000|2021-09-14 09:50:50|||||||||132
1631613060000|2021-09-14 09:51:00|1843.5|1842.5|1843|1841|1843.5|1842.5|1843|1841|1999
1631613070000|2021-09-14 09:51:10|||||||||99
1631613090000|2021-09-14 09:51:30||1841.5||1842||1842||1841.5|1
1631613120000|2021-09-14 09:52:00|||||||||1232
1631613140000|2021-09-14 09:52:20|1842.5|1841.5|1841.5|1840|1842.5|1841.5|1841.5|1840|640
1631613150000|2021-09-14 09:52:30|1841|1841|1845|1843.5|1845|1843.5|1841|1840|6391
1631613170000|2021-09-14 09:52:50||1844||1844||1844||1844|0
1631613180000|2021-09-14 09:53:00|1844.5|1843|1847.5|1845.5|1848.5|1846.5|1844.5|1842.5|7824
1631613190000|2021-09-14 09:53:10|1846.5|1845|1846|1844.5|1846.5|1845.5|1845.5|1844|790
1631613200000|2021-09-14 09:53:20|1845|1844|1845.5|1844|1846|1844|1845|1843.5|375
1631613210000|2021-09-14 09:53:30|1845|1843.5|1845|1843|1845|1843.5|1845|1843|0
1631613240000|2021-09-14 09:54:00|||||||||1049
1631613260000|2021-09-14 09:54:20|1844.5|1842.5|1843|1841|1844.5|1842.5|1843|1840.5|271
1631613300000|2021-09-14 09:55:00|1842.5|1840.5|1842|1840|1842.5|1840.5|1842|1840|634
1631613360000|2021-09-14 09:56:00|1841.5|1840.5|1841.5|1840|1841.5|1840.5|1841.5|1840|306
1631613370000|2021-09-14 09:56:10|1841|1839.5|1840|1838|1841|1839.5|1840|1838|659
1631613380000|2021-09-14 09:56:20||1838.5||1838.5||1838.5||1838.5|107
1631613420000|2021-09-14 09:57:00|1839.5|1838|1839|1838|1839.5|1838|1839|1838|0
1631613450000|2021-09-14 09:57:30|1838.5|1837|1838.5|1836.5|1838.5|1837|1838.5|1836|322
1631613480000|2021-09-14 09:58:00|1838||1838||1838||1838||100
1631613510000|2021-09-14 09:58:30||1837||1836.5||1837||1836.5|0
1631613550000|2021-09-14 09:59:10|||||||||137
1631613560000|2021-09-14 09:59:20|||||||||5528
1631613590000|2021-09-14 09:59:50|1837.5|1836|1835.5|1833.5|1837.5|1836|1835.5|1833.5|997
1631613600000|2021-09-14 10:00:00|1835|1833|1831.5|1829.5|1835|1833|1831|1829.5|789
1631613610000|2021-09-14 10:00:10|1832|1830|1827.5|1825.5|1833|1831.5|1826.5|1824|19722
1631613620000|2021-09-14 10:00:20|1828|1826|1829.5|1827.5|1829.5|1827.5|1827.5|1826|2171
1631613640000|2021-09-14 10:00:40|1829||1829.5||1829.5||1828.5||489
1631613650000|2021-09-14 10:00:50|1829|1828|1829.5|1828|1829.5|1828|1829|1828|81
1631613660000|2021-09-14 10:01:00|1830|1828.5|1829.5|1828|1831|1828.5|1829.5|1828|1028
1631613680000|2021-09-14 10:01:20|1829||1829.5||1829.5||1829||1602
1631613690000|2021-09-14 10:01:30|||||||||1
1631613700000|2021-09-14 10:01:40|1829||1829.5||1829.5||1828.5||681
1631613730000|2021-09-14 10:02:10|1829||1828.5||1829.5||1828.5||83
1631613740000|2021-09-14 10:02:20|1828|1827.5|1827|1826|1828.5|1827.5|1826.5|1825.5|3175
1631613760000|2021-09-14 10:02:40|||||||||250
1631613790000|2021-09-14 10:03:10|1826.5|1825.5|1825|1823.5|1826.5|1825.5|1825|1823.5|1652
1631613800000|2021-09-14 10:03:20|1824.5||1824.5||1824.5||1824.5||0
1631613810000|2021-09-14 10:03:30|1825|1824|1825|1824|1826|1825|1825|1823.5|2402
1631613830000|2021-09-14 10:03:50|1824.5|1823.5|1823.5|1822.5|1824.5|1823.5|1823.5|1822.5|572
1631613850000|2021-09-14 10:04:10|1823|1821|1823|1821|1823|1821|1823|1821|169
1631613870000|2021-09-14 10:04:30|1822.5||1822.5||1822.5||1822.5||0
1631613890000|2021-09-14 10:04:50|1823|1821.5|1827|1825|1827.5|1825.5|1823|1821.5|1787
1631613900000|2021-09-14 10:05:00|||||||||657
1631613910000|2021-09-14 10:05:10||1825.5||1825.5||1825.5||1825.5|0
1631613950000|2021-09-14 10:05:50|1826.5|1826|1829.5|1827|1830|1827|1826.5|1826|384
1631613960000|2021-09-14 10:06:00|1830||1830||1830||1830||0
1631613970000|2021-09-14 10:06:10|||||||||1
1631613980000|2021-09-14 10:06:20|1829.5|1827.5|1831.5|1829|1831.5|1829|1829.5|1827.5|655
1631614010000|2021-09-14 10:06:50|1831||1831||1831||1831||0
1631614020000|2021-09-14 10:07:00|1831.5||1831.5||1831.5||1831.5||0
1631614070000|2021-09-14 10:07:50|1832.5|1829.5|1833.5|1832|1833.5|1832|1832.5|1829|566
1631614090000|2021-09-14 10:08:10|1833|1831|1833|1832|1833|1832|1832.5|1831|526
1631614110000|2021-09-14 10:08:30|||||||||72
1631614120000|2021-09-14 10:08:40|||||||||28
1631614160000|2021-09-14 10:09:20|||||||||47
1631614200000|2021-09-14 10:10:00|1833.5|1832.5|1835.5|1834|1835.5|1834|1833.5|1832.5|657
1631614210000|2021-09-14 10:10:10||1834.5||1834.5||1834.5||1834.5|0
1631614220000|2021-09-14 10:10:20|1837.5|1835|1837.5|1835.5|1838.5|1835.5|1836.5|1835|214
1631614250000|2021-09-14 10:10:50|||||||||26
1631614270000|2021-09-14 10:11:10|1838||1838||1838||1838||0
1631614280000|2021-09-14 10:11:20|1837.5||1837.5||1837.5||1837.5||0
1631614300000|2021-09-14 10:11:40|1836.5|1835|1834|1832|1837.5|1835|1833.5|1831.5|3357
1631614310000|2021-09-14 10:11:50||1832.5||1832.5||1832.5||1832.5|0
1631614360000|2021-09-14 10:12:40|||||||||29
1631614400000|2021-09-14 10:13:20|1835|1833.5|1836|1833.5|1836.5|1833.5|1835|1833.5|302
1631614440000|2021-09-14 10:14:00|||||||||48
1631614470000|2021-09-14 10:14:30|1835.5||1835.5||1835.5||1835.5||0
1631614520000|2021-09-14 10:15:20|||||||||83
1631614550000|2021-09-14 10:15:50|1835|1833|1833|1831.5|1835|1833|1833|1831.5|586
1631614560000|2021-09-14 10:16:00|1834|1832|1836|1834|1837.5|1834.5|1834|1832|1637
1631614590000|2021-09-14 10:16:30|1836.5|1834.5|1839.5|1837|1839.5|1837|1836.5|1834.5|306
1631614600000|2021-09-14 10:16:40|1837.5|1836.5|1837.5|1835.5|1837.5|1837|1837|1835|324
1631614620000|2021-09-14 10:17:00||1835||1835||1835||1835|0
1631614640000|2021-09-14 10:17:20|1837|1834.5|1838.5|1836|1839|1836|1837|1834.5|824
1631614690000|2021-09-14 10:18:10|1838||1838||1838||1838||0
1631614800000|2021-09-14 10:20:00|1837.5|1834.5|1837|1835|1837.5|1836|1837|1834.5|851
1631614840000|2021-09-14 10:20:40|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|0
1631614870000|2021-09-14 10:21:10|1836|1835|1835.5|1834.5|1836.5|1835|1835.5|1834.5|367
1631614960000|2021-09-14 10:22:40|1836.5|1835|1836.5|1834.5|1836.5|1835.5|1835.5|1834.5|947
1631614970000|2021-09-14 10:22:50|1837||1837||1837||1837||198
1631614990000|2021-09-14 10:23:10||1835||1835.5||1835.5||1835|0
1631615060000|2021-09-14 10:24:20|1837.5|1836|1838.5|1836.5|1838.5|1836.5|1837.5|1836|403
1631615080000|2021-09-14 10:24:40|1839|1837|1839.5|1837.5|1839.5|1837.5|1839|1837|170
1631615100000|2021-09-14 10:25:00|1840.5|1838|1843|1840.5|1844|1841.5|1840.5|1838|1081
1631615110000|2021-09-14 10:25:10|1842.5|1840|1842|1840|1842.5|1840|1842|1839.5|0
1631615190000|2021-09-14 10:26:30|||||||||547
1631615200000|2021-09-14 10:26:40||1840.5||1840.5||1840.5||1840.5|15
1631615210000|2021-09-14 10:26:50|1842.5||1842.5||1842.5||1842.5||109
1631615240000|2021-09-14 10:27:20|||||||||164
1631615260000|2021-09-14 10:27:40|||||||||2
1631615270000|2021-09-14 10:27:50|1843|1841|1843.5|1842.5|1843.5|1842.5|1842.5|1841|152
1631615280000|2021-09-14 10:28:00|||||||||587
1631615310000|2021-09-14 10:28:30|1843|1841.5|1843|1841|1843.5|1842.5|1843|1841|1404
1631615360000|2021-09-14 10:29:20|1842.5||1842.5||1842.5||1842.5||0
1631615370000|2021-09-14 10:29:30|1841.5|1840.5|1840.5|1839|1841.5|1840.5|1840.5|1839|254
1631615420000|2021-09-14 10:30:20|1841|1839.5|1842.5|1840.5|1842.5|1840.5|1841|1839.5|115
1631615440000|2021-09-14 10:30:40|||||||||649
1631615460000|2021-09-14 10:31:00|||||||||746
1631615470000|2021-09-14 10:31:10|1842||1842||1842||1842||0
1631615500000|2021-09-14 10:31:40|1842.5|1841|1843.5|1842.5|1843.5|1842.5|1842.5|1841|460
1631615510000|2021-09-14 10:31:50|||||||||64
1631615520000|2021-09-14 10:32:00|1843|1841.5|1842.5|1841|1843|1841.5|1842.5|1841|370
1631615560000|2021-09-14 10:32:40|1842|1840.5|1841|1839|1842|1840.5|1841|1839|470
1631615580000|2021-09-14 10:33:00|1841.5|1839.5|1842|1840|1842|1840|1841.5|1839.5|0
1631615590000|2021-09-14 10:33:10|||||||||175
1631615620000|2021-09-14 10:33:40|1842.5|1840.5|1842.5|1840.5|1842.5|1840.5|1842.5|1840.5|10
1631615660000|2021-09-14 10:34:20||1841||1841||1841||1841|0
1631615680000|2021-09-14 10:34:40|||||||||200
1631615690000|2021-09-14 10:34:50|1843|1841.5|1842.5|1841|1843.5|1842.5|1842|1840.5|1019
1631615700000|2021-09-14 10:35:00|1843|1841.5|1843|1842|1843.5|1842|1843|1841.5|679
1631615760000|2021-09-14 10:36:00|1842.5|1841.5|1843|1841.5|1843|1841.5|1842.5|1841.5|1862
1631615820000|2021-09-14 10:37:00|1843.5|1842|1845|1843|1845|1843|1843.5|1842|1264
1631615830000|2021-09-14 10:37:10|1844.5||1844.5||1844.5||1844.5||0
1631615880000|2021-09-14 10:38:00|1845|1843.5|1845|1843.5|1845|1843.5|1845|1843.5|0
1631615890000|2021-09-14 10:38:10|1844.5||1845||1845||1844.5||460
1631615910000|2021-09-14 10:38:30|1844.5||1844.5||1844.5||1844.5||0
1631615940000|2021-09-14 10:39:00|1844|1843|1843.5|1842|1844|1843|1843|1841.5|1524
1631615950000|2021-09-14 10:39:10|1843|1841.5|1843|1842|1843|1842|1843|1841.5|0
1631616040000|2021-09-14 10:40:40|||||||||1
1631616050000|2021-09-14 10:40:50|||||||||64
1631616060000|2021-09-14 10:41:00|||||||||248
1631616080000|2021-09-14 10:41:20|1842.5|1841.5|1842.5|1841|1842.5|1841.5|1842.5|1841|292
1631616090000|2021-09-14 10:41:30|1843|1841.5|1843|1841.5|1843|1841.5|1843|1841.5|0
1631616140000|2021-09-14 10:42:20|1842.5|1841|1842.5|1841|1842.5|1841|1842.5|1841|0
1631616170000|2021-09-14 10:42:50|1843|1841.5|1844|1842|1845.5|1845|1843|1841.5|3434
1631616190000|2021-09-14 10:43:10|||||||||250
1631616250000|2021-09-14 10:44:10|1844.5|1843|1845|1844.5|1845.5|1844.5|1844.5|1842.5|2709
1631616290000|2021-09-14 10:44:50|1844.5|1843.5|1845|1844.5|1845|1844.5|1844.5|1843|3146
1631616300000|2021-09-14 10:45:00|1845.5||1845||1845.5||1845||593
1631616310000|2021-09-14 10:45:10|||||||||269
1631616440000|2021-09-14 10:47:20|1845.5|1845|1847.5|1845|1847.5|1845|1845.5|1844.5|4439
1631616450000|2021-09-14 10:47:30|1848|1845.5|1848|1847|1848.5|1847|1848|1845.5|364
1631616510000|2021-09-14 10:48:30|||||||||551
1631616530000|2021-09-14 10:48:50|1847.5|1846|1847.5|1845.5|1847.5|1846|1847|1844.5|489
1631616540000|2021-09-14 10:49:00|||||||||172
1631616550000|2021-09-14 10:49:10|1847|1846|1847|1845.5|1847|1846|1846.5|1844.5|577
1631616560000|2021-09-14 10:49:20||1845||1845||1845||1845|0
1631616600000|2021-09-14 10:50:00|1846.5|1844.5|1846|1845|1846.5|1845|1845.5|1844.5|907
1631616690000|2021-09-14 10:51:30|1847|1845.5|1847|1845|1847|1845.5|1847|1845|436
1631616700000|2021-09-14 10:51:40||1845.5||1845.5||1845.5||1845.5|0
1631616710000|2021-09-14 10:51:50|||||||||459
1631616720000|2021-09-14 10:52:00|||||||||834
1631616750000|2021-09-14 10:52:30|1847.5|1846|1850|1848.5|1850|1848.5|1846|1845|9818
1631616760000|2021-09-14 10:52:40|1851|1849|1851|1849.5|1851|1849.5|1851|1848.5|1079
1631616770000|2021-09-14 10:52:50|1852|1850|1852.5|1850|1852.5|1850|1851|1849.5|1448
1631616780000|2021-09-14 10:53:00|1851.5|1849.5|1850|1848|1851.5|1849.5|1848.5|1847.5|2299
1631616820000|2021-09-14 10:53:40|1850.5|1849|1850.5|1848|1852.5|1851|1850.5|1848|2645
1631616830000|2021-09-14 10:53:50||1848.5||1848.5||1848.5||1848.5|171
1631616840000|2021-09-14 10:54:00||1848||1848.5||1848.5||1848|0
1631616850000|2021-09-14 10:54:10|1850||1850||1850||1850||59
1631616860000|2021-09-14 10:54:20|1850.5|1849|1850.5|1849|1850.5|1849|1850|1849|233
1631616870000|2021-09-14 10:54:30|1851|1850|1850.5|1849.5|1852.5|1851|1850.5|1849.5|3609
1631616880000|2021-09-14 10:54:40||1850||1849.5||1850||1849.5|73
1631616940000|2021-09-14 10:55:40|1851|1850|1851.5|1850|1852.5|1850.5|1851|1849.5|585
1631616950000|2021-09-14 10:55:50|||||||||48
1631616960000|2021-09-14 10:56:00|1852.5|1850.5|1851|1850|1852.5|1851.5|1851|1850|22219
1631616970000|2021-09-14 10:56:10|||||||||96
1631617000000|2021-09-14 10:56:40|||||||||96
1631617040000|2021-09-14 10:57:20|1852|1850.5|1857|1854.5|1857|1854.5|1851.5|1850.5|1225
1631617050000|2021-09-14 10:57:30|1857.5||1857||1858||1857||0
1631617060000|2021-09-14 10:57:40|||||||||15
1631617080000|2021-09-14 10:58:00|1856.5|1854|1856|1853.5|1856.5|1854|1856|1853|128
1631617120000|2021-09-14 10:58:40||1854||1854.5||1854.5||1854|0
1631617170000|2021-09-14 10:59:30|||||||||68
1631617200000|2021-09-14 11:00:00||1854||1854||1854||1853.5|0
1631617220000|2021-09-14 11:00:20||1854.5||1854||1854.5||1853.5|0
1631617230000|2021-09-14 11:00:30||1854.5||1854.5||1854.5||1854.5|0
1631617270000|2021-09-14 11:01:10|1855.5|1853.5|1854|1852|1856|1854.5|1853.5|1851.5|1414
1631617290000|2021-09-14 11:01:30|||||||||281
1631617300000|2021-09-14 11:01:40|||||||||132
1631617330000|2021-09-14 11:02:10|1853.5||1853.5||1853.5||1853.5||0
1631617360000|2021-09-14 11:02:40|1852.5|1851.5|1852|1850|1852.5|1851.5|1851.5|1849.5|1158
1631617370000|2021-09-14 11:02:50|1851.5|1849.5|1850|1849|1851.5|1849.5|1849.5|1848|1192
1631617380000|2021-09-14 11:03:00|1850.5|1849.5|1850.5|1849|1850.5|1849.5|1850.5|1849|421
1631617390000|2021-09-14 11:03:10|1850|1848.5|1850|1849|1850.5|1849|1850|1848.5|196
1631617420000|2021-09-14 11:03:40|1850.5|1849.5|1852|1850.5|1852|1850.5|1850.5|1849.5|1039
1631617440000|2021-09-14 11:04:00|||||||||28
1631617480000|2021-09-14 11:04:40|1851.5|1851|1853|1852|1853|1852|1851.5|1851|1276
1631617490000|2021-09-14 11:04:50|1854|1852.5|1854.5|1852.5|1854.5|1852.5|1854|1852.5|90
1631617500000|2021-09-14 11:05:00|||||||||82
1631617520000|2021-09-14 11:05:20||1853||1853||1853||1853|0
1631617550000|2021-09-14 11:05:50|1853.5|1852.5|1854.5|1852.5|1854.5|1852.5|1853.5|1852|484
1631617570000|2021-09-14 11:06:10|1854||1854||1854||1854||0
1631617610000|2021-09-14 11:06:50|1854.5|1853|1856.5|1855|1856.5|1855|1854|1853|2562
1631617620000|2021-09-14 11:07:00|1857.5|1855.5|1857.5|1856|1858|1856|1856.5|1855.5|141
1631617650000|2021-09-14 11:07:30|||||||||76
1631617670000|2021-09-14 11:07:50|||||||||3
1631617680000|2021-09-14 11:08:00|1858|1856.5|1858|1856.5|1858|1856.5|1858|1856|118
1631617690000|2021-09-14 11:08:10|1857.5|1856|1858|1856|1858|1856|1857|1856|1231
1631617710000|2021-09-14 11:08:30|1858.5|1856.5|1859|1856.5|1859|1856.5|1858.5|1856.5|309
1631617720000|2021-09-14 11:08:40|1859.5|1857|1861|1859.5|1861|1859.5|1859.5|1857|314
1631617750000|2021-09-14 11:09:10|||||||||1
1631617770000|2021-09-14 11:09:30|1861.5|1860|1862.5|1860.5|1862.5|1860.5|1861.5|1860|471
1631617830000|2021-09-14 11:10:30|1862|1861|1862|1860|1862|1861|1861.5|1860|686
1631617840000|2021-09-14 11:10:40|1861.5|1859.5|1861|1859|1861.5|1859.5|1860|1858.5|885
1631617860000|2021-09-14 11:11:00||1859.5||1859.5||1859.5||1859.5|0
1631617870000|2021-09-14 11:11:10|1861.5|1860|1862.5|1860|1862.5|1860|1861.5|1860|355
1631618020000|2021-09-14 11:13:40|1862|1859.5|1861|1859|1862|1860|1860.5|1858.5|1125
1631618030000|2021-09-14 11:13:50|1860.5|1859.5|1862.5|1860|1862.5|1861|1860.5|1859.5|1380
1631618040000|2021-09-14 11:14:00|1862|1860.5|1861|1859.5|1862|1860.5|1860.5|1858.5|6145
1631618050000|2021-09-14 11:14:10|1860.5|1859|1861|1859.5|1861|1859.5|1860.5|1859|223
1631618070000|2021-09-14 11:14:30||1859||1859||1859||1859|0
1631618110000|2021-09-14 11:15:10||1859.5||1859.5||1859.5||1859.5|0
1631618120000|2021-09-14 11:15:20||1859||1859||1860||1859|213
1631618130000|2021-09-14 11:15:30||1859.5||1859.5||1859.5||1859.5|0
1631618150000|2021-09-14 11:15:50||1860||1860||1860||1860|0
1631618160000|2021-09-14 11:16:00|1862|1860.5|1861.5|1860.5|1862.5|1860.5|1861|1860|616
1631618240000|2021-09-14 11:17:20|||||||||13
1631618250000|2021-09-14 11:17:30|1861|1860|1861.5|1860|1861.5|1861|1861|1860|681
1631618280000|2021-09-14 11:18:00|1862.5|1860.5|1864|1862|1864|1862|1862.5|1860.5|1132
1631618290000|2021-09-14 11:18:10||1861.5||1862||1862||1861.5|0
1631618310000|2021-09-14 11:18:30|||||||||53
1631618370000|2021-09-14 11:19:30||1862.5||1862.5||1862.5||1862.5|0
1631618460000|2021-09-14 11:21:00|||||||||274
1631618480000|2021-09-14 11:21:20|1863.5|1863|1863.5|1862.5|1864|1863|1863|1861.5|1281
1631618490000|2021-09-14 11:21:30|||||||||2000
1631618530000|2021-09-14 11:22:10|1864|1863|1864.5|1863.5|1864.5|1863.5|1864|1863|386
1631618540000|2021-09-14 11:22:20|1865|1864|1868|1866|1868.5|1866|1865|1864|1239
1631618550000|2021-09-14 11:22:30|1868.5|1866.5|1871|1869|1871|1869|1868.5|1866.5|866
1631618560000|2021-09-14 11:22:40|||||||||50000
1631618570000|2021-09-14 11:22:50||1869.5||1869.5||1869.5||1869.5|0
1631618580000|2021-09-14 11:23:00|1871.5|1870|1871.5|1870|1871.5|1870.5|1871.5|1870|864
1631618600000|2021-09-14 11:23:20|1871|1869.5|1868|1866|1871|1869.5|1868|1865|3568
1631618660000|2021-09-14 11:24:20|1867.5|1867|1866.5|1864.5|1867.5|1867|1866|1864|1163
1631618680000|2021-09-14 11:24:40||1865||1865||1865||1865|0
1631618690000|2021-09-14 11:24:50|||||||||13596
1631618710000|2021-09-14 11:25:10|1867|1865.5|1867.5|1865.5|1867.5|1865.5|1867|1865.5|729
1631618720000|2021-09-14 11:25:20||1866||1866||1866||1866|0
1631618730000|2021-09-14 11:25:30|1867|1865.5|1867|1865.5|1867|1865.5|1867|1865|539
1631618810000|2021-09-14 11:26:50|1866.5|1865|1866|1865|1867|1865|1866|1864.5|435
1631618820000|2021-09-14 11:27:00|||||||||1
1631618880000|2021-09-14 11:28:00|1865.5|1864.5|1866|1864|1866|1864.5|1865.5|1863.5|690
1631618970000|2021-09-14 11:29:30|1865.5||1865.5||1865.5||1865.5||12
1631619020000|2021-09-14 11:30:20||1864.5||1864||1864.5||1864|23
1631619060000|2021-09-14 11:31:00|1865|1863.5|1863.5|1861.5|1865|1863.5|1863|1861.5|606
1631619070000|2021-09-14 11:31:10|1863||1863||1863||1863||0
1631619130000|2021-09-14 11:32:10|||||||||320
1631619140000|2021-09-14 11:32:20|1863.5|1862|1864|1862.5|1864.5|1863|1863.5|1862|1100
1631619220000|2021-09-14 11:33:40||1863||1863||1863||1863|0
1631619230000|2021-09-14 11:33:50|1863.5|1862.5|1863|1862|1863.5|1863|1863|1862|775
1631619410000|2021-09-14 11:36:50|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862.5|350
1631619420000|2021-09-14 11:37:00|1864|1863|1865|1863.5|1865|1863.5|1864|1863|1301
1631619480000|2021-09-14 11:38:00|1864|1863|1863.5|1862|1864|1863|1863.5|1862|1356
1631619490000|2021-09-14 11:38:10|1863||1863||1863||1863||186
1631619520000|2021-09-14 11:38:40|1862.5|1861|1862|1861|1862.5|1861|1862|1860.5|141
1631619550000|2021-09-14 11:39:10|1862.5|1861.5|1865|1863.5|1865.5|1864|1862.5|1861.5|1175
1631619600000|2021-09-14 11:40:00||1864||1864.5||1864.5||1864|1
1631619630000|2021-09-14 11:40:30||1864||1864||1864||1864|637
1631619650000|2021-09-14 11:40:50|1865.5|1864.5|1869.5|1868.5|1870.5|1868.5|1865.5|1864.5|5702
1631619660000|2021-09-14 11:41:00|1870|1868|1869|1867.5|1870|1868.5|1869|1867.5|688
1631619670000|2021-09-14 11:41:10|1869.5|1868|1869.5|1868|1869.5|1868|1869.5|1868|55
1631619680000|2021-09-14 11:41:20|1870|1868.5|1870.5|1869|1870.5|1869|1870|1868.5|58
1631619750000|2021-09-14 11:42:30|1870|1869.5|1870.5|1869|1870.5|1869.5|1870|1868.5|512
1631619780000|2021-09-14 11:43:00|1870|1869.5|1870|1868.5|1870|1869.5|1870|1868.5|454
1631619800000|2021-09-14 11:43:20|1869.5||1869.5||1869.5||1869.5||1
1631619830000|2021-09-14 11:43:50|||||||||23
1631619840000|2021-09-14 11:44:00|1870.5|1869|1870.5|1869|1870.5|1869|1870.5|1868.5|138
1631619850000|2021-09-14 11:44:10|1871||1871||1871||1871||489
1631619920000|2021-09-14 11:45:20|1870.5|1869.5|1870.5|1869|1870.5|1869.5|1870.5|1869|85
1631619930000|2021-09-14 11:45:30|1870|1869.5|1870.5|1869.5|1870.5|1869.5|1870|1869|1261
1631619960000|2021-09-14 11:46:00|1870|1870|1871|1870|1871|1870|1870|1870|815
1631619970000|2021-09-14 11:46:10|1870.5|1869.5|1870.5|1869|1870.5|1870|1870|1869|1120
1631620030000|2021-09-14 11:47:10|1870|1868.5|1869.5|1868.5|1870|1869|1869.5|1868|721
1631620040000|2021-09-14 11:47:20||1869||1868.5||1869||1868.5|44
1631620060000|2021-09-14 11:47:40|1870|1869|1870|1868.5|1870|1869|1870|1868.5|45
1631620150000|2021-09-14 11:49:10|||||||||5
1631620170000|2021-09-14 11:49:30|1870.5|1869|1870.5|1868.5|1871|1870|1870.5|1868.5|850
1631620180000|2021-09-14 11:49:40|||||||||57
1631620200000|2021-09-14 11:50:00||1869||1869||1869||1869|79
1631620320000|2021-09-14 11:52:00|1870|1868.5|1870.5|1869|1870.5|1869|1870|1868|1274
1631620380000|2021-09-14 11:53:00||1869.5||1869||1869.5||1869|257
1631620390000|2021-09-14 11:53:10||1869.5||1869.5||1869.5||1869|29
1631620400000|2021-09-14 11:53:20|||||||||565
1631620410000|2021-09-14 11:53:30|1871|1870|1871.5|1870|1871.5|1870.5|1871|1869.5|1074
1631620470000|2021-09-14 11:54:30|1871|1869.5|1871|1869.5|1871|1869.5|1871|1869.5|484
1631620480000|2021-09-14 11:54:40|||||||||500
1631620590000|2021-09-14 11:56:30|1871.5|1870|1871.5|1870|1871.5|1870|1871.5|1869.5|305
1631620610000|2021-09-14 11:56:50|1872|1870.5|1871.5|1871|1872|1871|1871.5|1870.5|251
1631620620000|2021-09-14 11:57:00|||||||||340
1631620630000|2021-09-14 11:57:10||1870.5||1870.5||1870.5||1870.5|143
1631620690000|2021-09-14 11:58:10|1871|1870|1871.5|1870|1871.5|1870.5|1871|1870|18372
1631620720000|2021-09-14 11:58:40||1870.5||1870.5||1870.5||1870.5|0
1631620750000|2021-09-14 11:59:10|1871|1870|1870.5|1869.5|1871|1870|1870|1869.5|2868
1631620760000|2021-09-14 11:59:20||1870||1869.5||1870||1869.5|1218
1631620770000|2021-09-14 11:59:30|||||||||8024
1631620790000|2021-09-14 11:59:50|1870|1869|1870|1869.5|1870|1869.5|1870|1869|3625
1631620800000|2021-09-14 12:00:00|1870.5||1870.5||1870.5||1870.5||1
1631620810000|2021-09-14 12:00:10|1870|1869|1870.5|1869.5|1870.5|1869.5|1869.5|1869|3430
1631620820000|2021-09-14 12:00:20|1870|1869|1868|1867|1870.5|1869.5|1868|1867|4522
1631620830000|2021-09-14 12:00:30|1867.5|1866.5|1869.5|1868.5|1869.5|1868.5|1867|1866.5|3209
1631620840000|2021-09-14 12:00:40|1870|1869|1870.5|1868.5|1870.5|1869|1870|1868.5|143
1631620850000|2021-09-14 12:00:50|||||||||322
1631620890000|2021-09-14 12:01:30|||||||||2459
1631620900000|2021-09-14 12:01:40|1870||1870.5||1870.5||1870||3454
1631620940000|2021-09-14 12:02:20|1870|1868|1867.5|1865.5|1870|1868.5|1867|1865|7256
1631620950000|2021-09-14 12:02:30|||||||||322
1631620960000|2021-09-14 12:02:40|1867|1867|1867.5|1866|1867.5|1867|1867|1865.5|1698
1631620970000|2021-09-14 12:02:50|1868.5|1866.5|1869.5|1867.5|1869.5|1867.5|1868.5|1866.5|2106
1631620980000|2021-09-14 12:03:00||1868||1868||1868||1867.5|627
1631621020000|2021-09-14 12:03:40|1869|1868.5|1869.5|1868.5|1869.5|1868.5|1869|1867.5|1108
1631621030000|2021-09-14 12:03:50|1869|1868|1869.5|1868.5|1869.5|1868.5|1869|1868|615
1631621050000|2021-09-14 12:04:10|1868.5|1867.5|1869|1868|1869.5|1868.5|1868.5|1867|871
1631621080000|2021-09-14 12:04:40|1868.5|1867|1866.5|1864.5|1868.5|1867|1866.5|1864.5|3359
1631621110000|2021-09-14 12:05:10|1866|1863.5|1865|1863.5|1866|1864.5|1865|1862.5|378
1631621120000|2021-09-14 12:05:20||1863||1863||1863||1863|0
1631621140000|2021-09-14 12:05:40|1864.5|1862.5|1864.5|1862.5|1864.5|1862.5|1864.5|1862.5|0
1631621150000|2021-09-14 12:05:50||1863||1862.5||1863||1862.5|0
1631621170000|2021-09-14 12:06:10||1863||1863||1863||1863|0
1631621190000|2021-09-14 12:06:30|||||||||26
1631621220000|2021-09-14 12:07:00|1865|1863.5|1866.5|1865|1866.5|1865|1865|1863.5|1563
1631621230000|2021-09-14 12:07:10|1867.5|1865.5|1867.5|1865.5|1868.5|1866|1867.5|1865.5|510
1631621260000|2021-09-14 12:07:40|1868||1867.5||1868||1867.5||2
1631621310000|2021-09-14 12:08:30|1867|1866|1869|1867|1869|1867|1867|1866|1193
1631621340000|2021-09-14 12:09:00|1869.5|1867.5|1870.5|1869|1870.5|1869|1869.5|1867.5|254
1631621490000|2021-09-14 12:11:30|1871|1869.5|1871.5|1870|1871.5|1870|1871|1869.5|283
1631621500000|2021-09-14 12:11:40|1872.5|1870.5|1874|1872|1874.5|1872|1872.5|1870|591
1631621520000|2021-09-14 12:12:00|1873.5|1871.5|1871.5|1870|1873.5|1871.5|1871.5|1870|865
1631621530000|2021-09-14 12:12:10|||||||||40
1631621540000|2021-09-14 12:12:20|1871|1869|1870.5|1869|1871.5|1869|1870.5|1869|174
1631621550000|2021-09-14 12:12:30|1871||1871||1871||1871||0
1631621580000|2021-09-14 12:13:00|1870.5||1870.5||1870.5||1870.5||94
1631621590000|2021-09-14 12:13:10|||||||||75
1631621620000|2021-09-14 12:13:40|||||||||77
1631621630000|2021-09-14 12:13:50||1869.5||1869||1869.5||1869|125
1631621790000|2021-09-14 12:16:30|||||||||24
1631621820000|2021-09-14 12:17:00|1871|1869.5|1871.5|1870.5|1872|1870.5|1871|1869.5|513
1631621830000|2021-09-14 12:17:10|1872|1872|1874|1872|1874|1872|1872|1872|786
1631621860000|2021-09-14 12:17:40|1873.5|1872.5|1873.5|1872|1873.5|1872.5|1873.5|1872|118
1631621930000|2021-09-14 12:18:50|1874|1872.5|1877|1874.5|1877|1875|1874|1872|853
1631621940000|2021-09-14 12:19:00|1876.5||1876.5||1876.5||1876.5||0
1631621950000|2021-09-14 12:19:10|1877|1875|1877|1875.5|1877|1875.5|1877|1875|0
1631621960000|2021-09-14 12:19:20|1876.5|1876|1877|1875.5|1877|1876|1876.5|1875.5|80
1631621980000|2021-09-14 12:19:40|1879|1876|1878.5|1876.5|1879|1877|1878.5|1876|273
1631622000000|2021-09-14 12:20:00|1878|1877|1878|1876.5|1878.5|1877|1878|1876.5|125
1631622060000|2021-09-14 12:21:00|1877.5|1876|1878|1877|1878|1877|1877|1875.5|2200
1631622080000|2021-09-14 12:21:20||1876.5||1876.5||1876.5||1876.5|0
1631622110000|2021-09-14 12:21:50||1877||1876.5||1877||1876.5|0
1631622130000|2021-09-14 12:22:10|1877.5|1876|1878|1877|1878|1877|1877.5|1876|1153
1631622140000|2021-09-14 12:22:20||1876.5||1876.5||1876.5||1876.5|0
1631622210000|2021-09-14 12:23:30|||||||||205
1631622340000|2021-09-14 12:25:40|1877.5|1876|1874|1873|1877.5|1876|1874|1872|2213
1631622360000|2021-09-14 12:26:00|1874.5|1873.5|1875|1874|1876|1874|1874.5|1873.5|680
1631622400000|2021-09-14 12:26:40|1876||1876||1876||1876||6
1631622420000|2021-09-14 12:27:00|1877|1874.5|1877|1875|1877|1875|1877|1874.5|220
1631622440000|2021-09-14 12:27:20|1876|1874.5|1875.5|1874|1876|1874.5|1875.5|1874|408
1631622450000|2021-09-14 12:27:30|1875|1873.5|1875|1873|1875|1873.5|1874.5|1872.5|366
1631622500000|2021-09-14 12:28:20|1874.5|1872.5|1873.5|1872|1874.5|1872.5|1873.5|1872|257
1631622560000|2021-09-14 12:29:20|1873|1872.5|1872|1869.5|1873.5|1872.5|1872|1869.5|36151
1631622570000|2021-09-14 12:29:30|1871.5|1870.5|1872|1870|1872.5|1872|1871.5|1869.5|6560
1631622590000|2021-09-14 12:29:50|1871|1869.5|1872.5|1869.5|1873.5|1869.5|1870.5|1869|1205
1631622600000|2021-09-14 12:30:00||1870||1870.5||1870.5||1870|0
1631622620000|2021-09-14 12:30:20|1873.5|1871|1877.5|1875|1877.5|1875|1873.5|1871|1395
1631622640000|2021-09-14 12:30:40|1878|1875.5|1878.5|1876|1878.5|1876|1878|1875.5|0
1631622650000|2021-09-14 12:30:50|1879||1879||1879.5||1879||109
1631622660000|2021-09-14 12:31:00|1879.5|1876.5|1886|1882.5|1886|1882.5|1879.5|1876.5|25427
1631622670000|2021-09-14 12:31:10|||||||||90
1631622680000|2021-09-14 12:31:20||1883||1883.5||1883.5||1883|0
1631622730000|2021-09-14 12:32:10|1886.5|1884|1886|1883.5|1886.5|1884.5|1886|1883.5|1793
1631622750000|2021-09-14 12:32:30|1885.5||1886||1886||1884.5||499
1631622770000|2021-09-14 12:32:50||1884||1884||1884||1884|0
1631622810000|2021-09-14 12:33:30|1887.5|1884.5|1891|1887.5|1891.5|1887.5|1887|1884.5|1546
1631622820000|2021-09-14 12:33:40|1892.5|1888|1892|1888.5|1892.5|1888.5|1892|1888|0
1631622830000|2021-09-14 12:33:50|1891.5|1889|1893|1890.5|1893|1890.5|1890|1888.5|722
1631622840000|2021-09-14 12:34:00|1892.5|1890|1890.5|1888.5|1892.5|1890|1890.5|1888.5|1450
1631622850000|2021-09-14 12:34:10|1890|1887.5|1894|1890.5|1894|1890.5|1889.5|1887.5|3280
1631622860000|2021-09-14 12:34:20||1891||1891.5||1891.5||1891|121
1631622880000|2021-09-14 12:34:40|1893.5|1892.5|1897.5|1895|1899|1896|1893.5|1892.5|4552
1631622890000|2021-09-14 12:34:50|1897||1897||1897||1897||114
1631622900000|2021-09-14 12:35:00|1896.5|1894.5|1894.5|1891.5|1896.5|1894.5|1894.5|1891|1995
1631622910000|2021-09-14 12:35:10|1894|1891|1893.5|1890.5|1894|1891|1893.5|1890|276
1631622930000|2021-09-14 12:35:30|||||||||19
1631622990000|2021-09-14 12:36:30|1893|1891|1893.5|1892|1893.5|1892.5|1891|1890|5087
1631623000000|2021-09-14 12:36:40|1893|1892.5|1895|1892.5|1895|1892.5|1893|1892.5|1243
1631623020000|2021-09-14 12:37:00||1893||1893.5||1893.5||1893|168
1631623030000|2021-09-14 12:37:10||1893||1893||1893||1892.5|0
1631623060000|2021-09-14 12:37:40|1896|1893.5|1898.5|1896|1899|1896|1896|1893|2435
1631623080000|2021-09-14 12:38:00|1898||1897.5||1898||1897.5||978
1631623090000|2021-09-14 12:38:10|||||||||216
1631623100000|2021-09-14 12:38:20|1898|1896.5|1898.5|1896.5|1898.5|1896.5|1898|1896|606
1631623110000|2021-09-14 12:38:30|||||||||39
1631623120000|2021-09-14 12:38:40|1897.5|1897.5|1898.5|1897|1898.5|1897.5|1897.5|1896.5|1072
1631623150000|2021-09-14 12:39:10|1898|1896.5|1898.5|1896.5|1898.5|1896.5|1897.5|1896.5|776
1631623170000|2021-09-14 12:39:30|1898|1896|1897.5|1896.5|1898|1897|1897.5|1896|640
1631623180000|2021-09-14 12:39:40|1897|1895|1897.5|1894|1897.5|1895|1897|1893.5|1100
1631623200000|2021-09-14 12:40:00|1897||1897||1897||1897||0
1631623230000|2021-09-14 12:40:30|1897.5|1898|1897.5|1896.5|1898.5|1898|1897|1894|10273
1631623240000|2021-09-14 12:40:40|1898.5||1899||1899||1897.5||2049
1631623310000|2021-09-14 12:41:50||1897||1897||1897||1897|0
1631623320000|2021-09-14 12:42:00|1898.5||1898.5||1898.5||1898.5||109
1631623330000|2021-09-14 12:42:10|1897.5|1896.5|1895|1892.5|1897.5|1896.5|1895|1892|1852
1631623340000|2021-09-14 12:42:20|1894.5|1893|1898|1895.5|1898|1895.5|1894|1893|3071
1631623360000|2021-09-14 12:42:40|1897.5||1897.5||1897.5||1897.5||0
1631623380000|2021-09-14 12:43:00|||||||||15
1631623410000|2021-09-14 12:43:30|1896.5|1894.5|1897.5|1895|1897.5|1895.5|1896.5|1894.5|333
1631623430000|2021-09-14 12:43:50|1897|1894.5|1897|1894.5|1897|1894.5|1897|1894.5|0
1631623450000|2021-09-14 12:44:10|1897.5|1895.5|1899|1896|1899|1896|1897.5|1895.5|1027
1631623470000|2021-09-14 12:44:30|1899.5||1899.5||1899.5||1899.5||37
1631623500000|2021-09-14 12:45:00|||||||||479
1631623510000|2021-09-14 12:45:10|||||||||132
1631623520000|2021-09-14 12:45:20|1900|1896.5|1904.5|1902.5|1904.5|1902.5|1899.5|1896.5|59602
1631623530000|2021-09-14 12:45:30|1904|1901.5|1903|1900|1904.5|1903|1903|1900|1946
1631623540000|2021-09-14 12:45:40|1902|1899.5|1902.5|1898|1902.5|1900|1898.5|1895.5|1043
1631623560000|2021-09-14 12:46:00|||||||||200
1631623590000|2021-09-14 12:46:30|||||||||132
1631623620000|2021-09-14 12:47:00|1902||1901.5||1902||1901.5||0
1631623630000|2021-09-14 12:47:10|1902|1898.5|1901.5|1898.5|1902|1898.5|1901.5|1898.5|178
1631623680000|2021-09-14 12:48:00|1901|1899|1901.5|1898.5|1901.5|1899|1901|1898.5|168
1631623690000|2021-09-14 12:48:10||1899||1899||1899||1899|0
1631623730000|2021-09-14 12:48:50||1899.5||1899.5||1900||1899.5|139
1631623740000|2021-09-14 12:49:00|||||||||2832
1631623800000|2021-09-14 12:50:00|1901|1899|1901.5|1899.5|1901.5|1899.5|1899.5|1898.5|2748
1631623850000|2021-09-14 12:50:50|1900.5|1898.5|1901.5|1899.5|1901.5|1900|1900.5|1898.5|1580
1631623860000|2021-09-14 12:51:00|1901|1899|1898.5|1895|1901.5|1899.5|1898.5|1894.5|1884
1631623890000|2021-09-14 12:51:30||1895.5||1895.5||1895.5||1895.5|0
1631623900000|2021-09-14 12:51:40||1895||1895.5||1895.5||1895|0
1631623910000|2021-09-14 12:51:50|1898|1895|1905.5|1901.5|1906|1901.5|1898|1895|15928
1631623920000|2021-09-14 12:52:00||1902||1902.5||1902.5||1902|174
1631624000000|2021-09-14 12:53:20||1903||1903.5||1903.5||1903|144
1631624010000|2021-09-14 12:53:30|1906|1904|1906|1904.5|1906|1904.5|1906|1904|405
1631624020000|2021-09-14 12:53:40|1906.5|1905|1909|1906.5|1909|1906.5|1906.5|1905|541
1631624030000|2021-09-14 12:53:50||1907||1907.5||1907.5||1907|0
1631624040000|2021-09-14 12:54:00|1910.5|1908|1910.5|1908|1910.5|1908|1910.5|1908|27
1631624070000|2021-09-14 12:54:30||1908.5||1908.5||1908.5||1908.5|0
1631624080000|2021-09-14 12:54:40|1910|1909|1910|1908|1910|1909|1910|1908|249
1631624100000|2021-09-14 12:55:00|||||||||5
1631624110000|2021-09-14 12:55:10|1910.5|1908.5|1910.5|1908.5|1910.5|1908.5|1910.5|1908.5|0
1631624120000|2021-09-14 12:55:20||1909||1909||1909||1909|0
1631624170000|2021-09-14 12:56:10|1910|1908.5|1910.5|1909|1910.5|1909|1910|1908.5|788
1631624180000|2021-09-14 12:56:20|1912.5|1909.5|1912.5|1910|1912.5|1910|1912.5|1909|893
1631624200000|2021-09-14 12:56:40|1912|1909.5|1912|1909.5|1912|1909.5|1912|1909|755
1631624210000|2021-09-14 12:56:50|1911|1909|1912.5|1910.5|1912.5|1910.5|1911|1909|2575
1631624280000|2021-09-14 12:58:00|1912|1910|1912|1909.5|1912|1910.5|1912|1909.5|773
1631624300000|2021-09-14 12:58:20|||||||||127
1631624310000|2021-09-14 12:58:30|1911|1909|1907.5|1904|1912|1909|1907.5|1903.5|2201
1631624320000|2021-09-14 12:58:40|1907|1903.5|1906.5|1903.5|1907|1903.5|1906.5|1903|0
1631624330000|2021-09-14 12:58:50||1904||1904||1904||1904|0
1631624350000|2021-09-14 12:59:10|1906||1906.5||1906.5||1906||0
1631624370000|2021-09-14 12:59:30|||||||||277
1631624380000|2021-09-14 12:59:40|1906||1906||1906||1906||0
1631624420000|2021-09-14 13:00:20|1905.5|1904.5|1905.5|1903|1906|1904.5|1905.5|1903|370
1631624440000|2021-09-14 13:00:40|||||||||2100
1631624480000|2021-09-14 13:01:20|1905|1902.5|1902|1900|1905|1902.5|1902|1898.5|1544
1631624540000|2021-09-14 13:02:20|1901||1901.5||1902||1901||1081
1631624550000|2021-09-14 13:02:30|||||||||104
1631624580000|2021-09-14 13:03:00|||||||||1100
1631624600000|2021-09-14 13:03:20|1902|1900.5|1901.5|1900.5|1902|1901|1901.5|1900|622
1631624610000|2021-09-14 13:03:30|1901|1900|1901|1900|1901|1900|1901|1899.5|589
1631624660000|2021-09-14 13:04:20|1901.5|1900.5|1902|1900.5|1902.5|1900.5|1901.5|1900.5|1691
1631624720000|2021-09-14 13:05:20||1901||1901||1901||1900|2
1631624770000|2021-09-14 13:06:10|1901.5|1900.5|1901.5|1900|1901.5|1901|1901.5|1899.5|1160
1631624780000|2021-09-14 13:06:20|1902|1900.5|1902.5|1901.5|1902.5|1901.5|1902|1900.5|585
1631624820000|2021-09-14 13:07:00|||||||||1
1631624830000|2021-09-14 13:07:10|1902|1901|1902|1901|1902.5|1901|1902|1900.5|725
1631624880000|2021-09-14 13:08:00||1900.5||1900.5||1900.5||1900.5|93
1631624940000|2021-09-14 13:09:00|1902.5|1901|1903.5|1903|1903.5|1903|1902.5|1901|1194
1631624950000|2021-09-14 13:09:10|1904|1903.5|1904|1903|1905|1903.5|1904|1902.5|7029
1631624960000|2021-09-14 13:09:20|1904.5|1903.5|1908.5|1906.5|1908.5|1906.5|1904|1903|12664
1631624970000|2021-09-14 13:09:30||1907||1908||1908||1907|368
1631624980000|2021-09-14 13:09:40|1910|1908.5|1910|1908.5|1910|1908.5|1910|1908.5|108
1631625000000|2021-09-14 13:10:00|1909.5|1908|1909.5|1907.5|1909.5|1908.5|1909.5|1907|3278
1631625020000|2021-09-14 13:10:20||1908||1908||1908||1908|0
1631625030000|2021-09-14 13:10:30||1908.5||1908.5||1908.5||1908.5|0
1631625050000|2021-09-14 13:10:50|||||||||33
1631625060000|2021-09-14 13:11:00|1909|1908|1906.5|1904|1909|1908|1906.5|1903.5|4198
1631625100000|2021-09-14 13:11:40|1906|1903.5|1905.5|1903|1906|1904|1905.5|1902.5|436
1631625180000|2021-09-14 13:13:00|1905|1901.5|1903.5|1900.5|1905|1901.5|1903.5|1900.5|209
1631625190000|2021-09-14 13:13:10|1903|1900|1902|1900|1903|1901|1900.5|1898.5|4105
1631625210000|2021-09-14 13:13:30|1902.5|1900.5|1903|1901|1903|1902|1902.5|1900.5|1203
1631625240000|2021-09-14 13:14:00|1902.5||1902.5||1902.5||1902.5||0
1631625250000|2021-09-14 13:14:10|||||||||200
1631625290000|2021-09-14 13:14:50|1902|1900|1902|1900|1902|1901|1901.5|1900|742
1631625330000|2021-09-14 13:15:30|||||||||5
1631625370000|2021-09-14 13:16:10|1901.5||1901.5||1901.5||1901.5||0
1631625380000|2021-09-14 13:16:20|||||||||623
1631625440000|2021-09-14 13:17:20|1902|1901.5|1903|1901.5|1903|1902|1902|1901.5|1639
1631625510000|2021-09-14 13:18:30|1902.5|1901|1903|1901|1903|1901|1902.5|1901|246
1631625530000|2021-09-14 13:18:50|1902.5||1902.5||1902.5||1902.5||0
1631625540000|2021-09-14 13:19:00||1901.5||1901.5||1901.5||1901.5|0
1631625550000|2021-09-14 13:19:10||1901||1901||1901||1901|176
1631625600000|2021-09-14 13:20:00|1902||1902||1902||1902||0
1631625620000|2021-09-14 13:20:20|1902.5||1901.5||1902.5||1901.5||0
1631625630000|2021-09-14 13:20:30|1902|1901.5|1903|1901.5|1903|1901.5|1902|1901.5|940
1631625640000|2021-09-14 13:20:40||1902||1902||1902||1902|209
1631625650000|2021-09-14 13:20:50|||||||||220
1631625700000|2021-09-14 13:21:40|1903.5|1902.5|1903|1902.5|1903.5|1902.5|1903|1902|290
1631625710000|2021-09-14 13:21:50||1902||1902||1902||1902|100
1631625730000|2021-09-14 13:22:10|1903.5|1902.5|1905|1903|1905.5|1904.5|1903.5|1902.5|9104
1631625740000|2021-09-14 13:22:20|1904.5|1902.5|1901.5|1900.5|1904.5|1902.5|1901.5|1900.5|1638
1631625750000|2021-09-14 13:22:30|1901||1901||1901||1901||0
1631625780000|2021-09-14 13:23:00|1900.5|1899.5|1901|1898.5|1901|1900.5|1900.5|1898.5|1050
1631625800000|2021-09-14 13:23:20|1900.5||1901||1901||1900.5||0
1631625810000|2021-09-14 13:23:30||1899.5||1899||1899.5||1898.5|0
1631625820000|2021-09-14 13:23:40||1899.5||1899.5||1899.5||1899.5|0
1631625840000|2021-09-14 13:24:00|1900.5|1899|1901|1899.5|1901|1899.5|1900.5|1899|109
1631625850000|2021-09-14 13:24:10|1900.5||1900.5||1901||1900.5||613
1631625910000|2021-09-14 13:25:10|1900|1900|1900.5|1899.5|1900.5|1900|1900|1899.5|123
1631625930000|2021-09-14 13:25:30|1901|1900|1901|1900.5|1902|1900.5|1901|1900|843
1631625960000|2021-09-14 13:26:00||1900||1900||1900||1900|2987
1631625970000|2021-09-14 13:26:10|1901.5|1900.5|1901.5|1900|1901.5|1900.5|1901.5|1900|685
1631625980000|2021-09-14 13:26:20|||||||||250
1631626020000|2021-09-14 13:27:00||1900.5||1900.5||1900.5||1900.5|0
1631626030000|2021-09-14 13:27:10|||||||||358
1631626040000|2021-09-14 13:27:20|||||||||636
1631626050000|2021-09-14 13:27:30|||||||||35
1631626060000|2021-09-14 13:27:40|1901||1901||1901||1901||13
1631626070000|2021-09-14 13:27:50|1901.5|1900|1901|1900.5|1901.5|1901|1900.5|1900|2927
1631626080000|2021-09-14 13:28:00|1901.5|1900|1903|1901|1903|1901|1900.5|1900|4596
1631626090000|2021-09-14 13:28:10|1901|1900.5|1901|1899|1903.5|1903|1901|1898.5|9999
1631626120000|2021-09-14 13:28:40|||||||||195
1631626130000|2021-09-14 13:28:50||1898.5||1898.5||1898.5||1898.5|0
1631626150000|2021-09-14 13:29:10|1900.5||1900.5||1900.5||1900.5||0
1631626200000|2021-09-14 13:30:00|1901|1899|1903|1901.5|1903|1901.5|1901|1899|2883
1631626210000|2021-09-14 13:30:10|1902.5|1902|1904|1902|1904.5|1903|1901|1900.5|4550
1631626220000|2021-09-14 13:30:20|1903.5|1901.5|1904.5|1902|1904.5|1903.5|1901|1900.5|12090
1631626230000|2021-09-14 13:30:30|1905|1902.5|1906|1904|1907|1904.5|1904.5|1902|9155
1631626240000|2021-09-14 13:30:40|1904|1903.5|1906.5|1904.5|1906.5|1904.5|1904|1903|6171
1631626250000|2021-09-14 13:30:50|1905.5|1904|1904|1903|1905.5|1904|1904|1902.5|7208
1631626260000|2021-09-14 13:31:00|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|272
1631626270000|2021-09-14 13:31:10|1903.5|1903|1905|1903|1905|1903.5|1903.5|1903|5471
1631626280000|2021-09-14 13:31:20||1903.5||1903.5||1903.5||1903.5|0
1631626300000|2021-09-14 13:31:40|1906|1904|1906.5|1904.5|1906.5|1904.5|1905|1903.5|1196
1631626410000|2021-09-14 13:33:30|1907|1906.5|1910|1909|1911|1909|1906.5|1904.5|4237
1631626420000|2021-09-14 13:33:40|1909.5|1908.5|1909|1907.5|1909.5|1908.5|1909|1907.5|819
1631626430000|2021-09-14 13:33:50|1908|1906.5|1905.5|1903|1908|1906.5|1905.5|1902.5|3308
1631626440000|2021-09-14 13:34:00||1904||1904||1904||1904|0
1631626450000|2021-09-14 13:34:10|1905||1905||1905||1905||1
1631626480000|2021-09-14 13:34:40|1904.5|1903|1903.5|1901.5|1904.5|1903|1903.5|1901|1581
1631626490000|2021-09-14 13:34:50|1903|1901|1900|1898.5|1903|1901|1900|1898.5|1174
1631626500000|2021-09-14 13:35:00|1899.5|1899|1900|1899|1900|1899.5|1899.5|1899|1401
1631626510000|2021-09-14 13:35:10|1901|1898.5|1901|1899|1901|1899|1901|1898.5|419
1631626530000|2021-09-14 13:35:30|1902.5|1900|1904|1900.5|1904|1900.5|1902.5|1900|1010
1631626550000|2021-09-14 13:35:50|1903.5||1903.5||1903.5||1903.5||0
1631626560000|2021-09-14 13:36:00||1901||1901||1901||1901|0
1631626570000|2021-09-14 13:36:10|1903||1902.5||1903||1902.5||2
1631626580000|2021-09-14 13:36:20|1902||1902||1902||1902||1
1631626600000|2021-09-14 13:36:40|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|690
1631626610000|2021-09-14 13:36:50|1901|1899.5|1900.5|1898|1901|1899.5|1900.5|1898|321
1631626620000|2021-09-14 13:37:00|1900|1897.5|1899.5|1898|1901|1898.5|1897.5|1895.5|6708
1631626630000|2021-09-14 13:37:10|1900|1898.5|1899.5|1899|1900|1899|1899.5|1898|319
1631626650000|2021-09-14 13:37:30||1898||1898||1899||1898|205
1631626670000|2021-09-14 13:37:50|||||||||263
1631626690000|2021-09-14 13:38:10|||||||||1171
1631626720000|2021-09-14 13:38:40|1900|1898.5|1901|1899.5|1901|1899.5|1899.5|1898.5|1501
1631626730000|2021-09-14 13:38:50|1901.5|1900|1901.5|1900|1901.5|1900.5|1901.5|1900|471
1631626770000|2021-09-14 13:39:30|||||||||5
1631626780000|2021-09-14 13:39:40|||||||||21
1631626790000|2021-09-14 13:39:50|1901|1901|1901|1899.5|1901.5|1901|1900.5|1899|1312
1631626800000|2021-09-14 13:40:00|||||||||200
1631626820000|2021-09-14 13:40:20||1899||1899||1899||1899|0
1631626840000|2021-09-14 13:40:40|1900.5||1900.5||1900.5||1900.5||0
1631626850000|2021-09-14 13:40:50|1900||1900||1900||1900||0
1631626860000|2021-09-14 13:41:00|1899.5|1898.5|1899.5|1898|1899.5|1898.5|1898.5|1898|2962
1631626870000|2021-09-14 13:41:10|1900|1898.5|1900|1898.5|1900|1898.5|1900|1898.5|695
1631626900000|2021-09-14 13:41:40|1899.5|1898|1900|1898.5|1900|1898.5|1899.5|1898|723
1631626910000|2021-09-14 13:41:50|1899.5||1899.5||1899.5||1899.5||0
1631626920000|2021-09-14 13:42:00|||||||||26
1631626940000|2021-09-14 13:42:20|||||||||513
1631626950000|2021-09-14 13:42:30|1899|1898|1899|1898|1899|1898|1899|1898|707
1631626990000|2021-09-14 13:43:10|1899.5|1898.5|1899.5|1898.5|1900|1898.5|1899|1898.5|3161
1631627000000|2021-09-14 13:43:20||1899||1899||1899||1899|0
1631627070000|2021-09-14 13:44:30|1900|1899.5|1900.5|1899|1901.5|1900.5|1900|1899|3025
1631627080000|2021-09-14 13:44:40|||||||||544
1631627110000|2021-09-14 13:45:10|1901|1899.5|1901.5|1900|1901.5|1900.5|1901|1899.5|201
1631627120000|2021-09-14 13:45:20||1900.5||1900||1900.5||1900|0
1631627130000|2021-09-14 13:45:30||1901||1900||1901||1900|27
1631627150000|2021-09-14 13:45:50|1901||1901||1901||1901||0
1631627170000|2021-09-14 13:46:10|1900.5|1899|1901|1900|1901.5|1901|1900.5|1899|1450
1631627180000|2021-09-14 13:46:20||1899.5||1898.5||1899.5||1898.5|4
1631627190000|2021-09-14 13:46:30||1899||1899||1899||1899|0
1631627240000|2021-09-14 13:47:20|1900.5||1900.5||1900.5||1900.5||0
1631627250000|2021-09-14 13:47:30|1900||1900.5||1900.5||1900||0
1631627260000|2021-09-14 13:47:40|1900|1899.5|1901.5|1900.5|1901.5|1901|1900|1899.5|2315
1631627300000|2021-09-14 13:48:20|1901|1900|1901|1900|1901.5|1900|1900.5|1900|1415
1631627310000|2021-09-14 13:48:30|1901.5|1900.5|1902.5|1901.5|1902.5|1901.5|1901|1900|2307
1631627340000|2021-09-14 13:49:00|1902|1901|1901|1899.5|1902.5|1901.5|1901|1899.5|1197
1631627350000|2021-09-14 13:49:10|1900.5|1899|1900|1899|1900.5|1899|1899.5|1898|527
1631627380000|2021-09-14 13:49:40||1898.5||1898.5||1898.5||1898.5|0
1631627390000|2021-09-14 13:49:50||1899||1899||1899||1899|0
1631627400000|2021-09-14 13:50:00||1898.5||1898.5||1898.5||1898.5|128
1631627410000|2021-09-14 13:50:10|1899.5||1899.5||1899.5||1899.5||0
1631627420000|2021-09-14 13:50:20|||||||||153
1631627450000|2021-09-14 13:50:50|1899|1898|1899.5|1898.5|1899.5|1898.5|1899|1898|327
1631627460000|2021-09-14 13:51:00||1898||1898||1898||1898|0
1631627470000|2021-09-14 13:51:10|1900|1898.5|1899.5|1898.5|1900|1899|1899.5|1898|1358
1631627530000|2021-09-14 13:52:10|||||||||334
1631627550000|2021-09-14 13:52:30|||||||||800
1631627580000|2021-09-14 13:53:00|1900|1899|1900.5|1899.5|1900.5|1900|1900|1899|1575
1631627610000|2021-09-14 13:53:30|1901|1900|1900.5|1900|1901|1900|1900.5|1900|98
1631627630000|2021-09-14 13:53:50|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900.5|364
1631627640000|2021-09-14 13:54:00|1902|1901|1901.5|1901|1902.5|1901|1901.5|1901|790
1631627660000|2021-09-14 13:54:20|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902|1901.5|275
1631627680000|2021-09-14 13:54:40|1902|1901|1902|1901|1902|1901.5|1902|1900.5|1672
1631627690000|2021-09-14 13:54:50|||||||||250
1631627700000|2021-09-14 13:55:00|1901.5|1900.5|1900.5|1899|1902|1901|1900.5|1898.5|548
1631627710000|2021-09-14 13:55:10|1900||1900||1900||1900||0
1631627730000|2021-09-14 13:55:30|1899.5|1898.5|1899|1898.5|1899.5|1898.5|1899|1898.5|135
1631627740000|2021-09-14 13:55:40||1898||1898||1898.5||1897.5|177
1631627750000|2021-09-14 13:55:50|1898.5|1897.5|1897.5|1896.5|1898.5|1897.5|1897.5|1896.5|0
1631627760000|2021-09-14 13:56:00|||||||||16
1631627770000|2021-09-14 13:56:10|1897|1896|1896.5|1895|1897|1896|1896.5|1895|89
1631627800000|2021-09-14 13:56:40|1897.5|1895.5|1897.5|1896.5|1898|1897|1897|1895|1979
1631627810000|2021-09-14 13:56:50|1898|1897|1898|1897|1898|1897.5|1898|1897|49
1631627820000|2021-09-14 13:57:00||1897.5||1897.5||1897.5||1897.5|0
1631627830000|2021-09-14 13:57:10|||||||||100
1631627850000|2021-09-14 13:57:30|1897.5|1896.5|1897.5|1895.5|1897.5|1896.5|1897.5|1895.5|390
1631627870000|2021-09-14 13:57:50|1896.5|1895|1894.5|1893.5|1896.5|1895.5|1894.5|1893.5|667
1631627880000|2021-09-14 13:58:00|1894|1892.5|1893|1890|1894.5|1893|1892.5|1890|1444
1631627890000|2021-09-14 13:58:10|1892.5|1890.5|1893|1892|1893|1892|1890.5|1890|1404
1631627910000|2021-09-14 13:58:30|1893.5|1892.5|1894.5|1892.5|1895|1892.5|1893.5|1892.5|1035
1631627950000|2021-09-14 13:59:10|1894||1894||1894||1894||0
1631627970000|2021-09-14 13:59:30|1893.5|1891.5|1892.5|1891.5|1893.5|1891.5|1892.5|1891.5|254
1631628010000|2021-09-14 14:00:10|1892|1890.5|1891|1889|1892.5|1890.5|1891|1889|345
1631628020000|2021-09-14 14:00:20|||||||||349
1631628050000|2021-09-14 14:00:50|1890.5|1888.5|1890.5|1889|1890.5|1889|1890|1888.5|621
1631628130000|2021-09-14 14:02:10|||||||||609
1631628160000|2021-09-14 14:02:40|1891|1889.5|1891.5|1890.5|1891.5|1891|1891|1889.5|2763
1631628190000|2021-09-14 14:03:10|||||||||115
1631628220000|2021-09-14 14:03:40|1892.5|1891|1892.5|1890.5|1892.5|1891|1892|1890.5|1537
1631628230000|2021-09-14 14:03:50||1891||1891||1891||1891|0
1631628240000|2021-09-14 14:04:00||1891.5||1891.5||1891.5||1891.5|589
1631628250000|2021-09-14 14:04:10|1893||1893||1893||1893||200
1631628260000|2021-09-14 14:04:20|||||||||138
1631628330000|2021-09-14 14:05:30|1893.5|1892|1894|1893|1894|1893|1893|1892|1558
1631628350000|2021-09-14 14:05:50|1893.5|1892.5|1889|1886.5|1894|1892.5|1889|1886.5|2859
1631628360000|2021-09-14 14:06:00|1888.5|1886|1887|1885|1888.5|1886|1887|1885|710
1631628400000|2021-09-14 14:06:40|1886.5|1884|1886|1884|1886.5|1884|1886|1884|21
1631628410000|2021-09-14 14:06:50||1884.5||1884.5||1884.5||1884.5|0
1631628430000|2021-09-14 14:07:10|1885.5|1882|1884.5|1881|1885.5|1883|1884.5|1881|448
1631628440000|2021-09-14 14:07:20||1881.5||1881.5||1881.5||1881.5|600
1631628450000|2021-09-14 14:07:30|1884|1881|1882.5|1881|1884|1881|1882.5|1881|103
1631628460000|2021-09-14 14:07:40|1883.5|1881.5|1882.5|1881.5|1883.5|1881.5|1882.5|1881.5|981
1631628470000|2021-09-14 14:07:50|1882|1881|1882|1880|1882.5|1881.5|1882|1880|834
1631628490000|2021-09-14 14:08:10||1880.5||1880.5||1880.5||1880.5|35812
1631628520000|2021-09-14 14:08:40||1880||1880||1880||1880|169
1631628550000|2021-09-14 14:09:10|1881.5||1881||1881.5||1881||26
1631628580000|2021-09-14 14:09:40|||||||||133
1631628600000|2021-09-14 14:10:00|||||||||1
1631628620000|2021-09-14 14:10:20|1881.5|1880.5|1882.5|1880|1883|1881|1880.5|1880|4400
1631628630000|2021-09-14 14:10:30|1882|1880.5|1878|1876|1882|1880.5|1878|1876|11699
1631628640000|2021-09-14 14:10:40|1877.5|1876.5|1879.5|1877.5|1879.5|1877.5|1877|1876.5|2051
1631628650000|2021-09-14 14:10:50|1879|1877|1877|1876|1879|1877|1876.5|1876|882
1631628660000|2021-09-14 14:11:00|1876.5||1876.5||1876.5||1876.5||134
1631628670000|2021-09-14 14:11:10|1876|1875.5|1876|1873.5|1876|1875.5|1876|1872.5|362
1631628680000|2021-09-14 14:11:20|1875|1873|1874.5|1872|1875|1873|1874.5|1871.5|1167
1631628690000|2021-09-14 14:11:30|1872|1871.5|1871.5|1869.5|1872|1872|1871.5|1869|331
1631628700000|2021-09-14 14:11:40||1869||1868.5||1869||1868|0
1631628710000|2021-09-14 14:11:50|1871||1870.5||1871||1870.5||100
1631628720000|2021-09-14 14:12:00|1871.5|1869|1873|1869.5|1873|1869.5|1871.5|1868.5|2217
1631628730000|2021-09-14 14:12:10|1874|1870|1874.5|1872|1874.5|1872|1874|1870|1826
1631628740000|2021-09-14 14:12:20|1875||1874||1875||1874||0
1631628750000|2021-09-14 14:12:30|||||||||167
1631628770000|2021-09-14 14:12:50|1873.5|1871.5|1873|1871|1873.5|1871.5|1872.5|1870.5|644
1631628780000|2021-09-14 14:13:00|1872.5|1870.5|1872.5|1870.5|1872.5|1870.5|1872.5|1870.5|0
1631628800000|2021-09-14 14:13:20|1872|1870|1870.5|1869.5|1872|1870|1870.5|1868|349
1631628810000|2021-09-14 14:13:30|1870|1870|1871|1869.5|1871|1870.5|1870|1869.5|1673
1631628830000|2021-09-14 14:13:50|1870.5|1869|1870.5|1868.5|1870.5|1869|1870.5|1868.5|141
1631628860000|2021-09-14 14:14:20|1870||1870||1870||1870||0
1631628870000|2021-09-14 14:14:30|||||||||22
1631628880000|2021-09-14 14:14:40|1870.5|1869|1871|1869.5|1871.5|1870|1870.5|1869|637
1631628890000|2021-09-14 14:14:50|1870.5||1870.5||1870.5||1870.5||0
1631628900000|2021-09-14 14:15:00|1870|1869|1870|1869|1870|1869|1870|1869|73
1631628910000|2021-09-14 14:15:10|1870.5|1869.5|1870.5|1869.5|1871.5|1870.5|1870.5|1869.5|911
1631628920000|2021-09-14 14:15:20|||||||||198
1631628950000|2021-09-14 14:15:50|1870|1869|1868|1865.5|1870|1869|1868|1865|1455
1631628960000|2021-09-14 14:16:00|1867.5|1865|1867|1864.5|1867.5|1865|1867|1864|273
1631628970000|2021-09-14 14:16:10|1866|1864|1865.5|1863.5|1866|1864|1865.5|1863.5|599
1631628990000|2021-09-14 14:16:30|1864.5|1864|1865.5|1864|1865.5|1864|1864.5|1864|177
1631629000000|2021-09-14 14:16:40|||||||||132
1631629010000|2021-09-14 14:16:50|1866.5|1864.5|1866|1864|1867|1864.5|1866|1864|1549
1631629020000|2021-09-14 14:17:00|1866.5|1864.5|1865|1863.5|1866.5|1864.5|1865|1863.5|894
1631629030000|2021-09-14 14:17:10||1863||1863||1863||1863|316
1631629050000|2021-09-14 14:17:30||1863.5||1863.5||1863.5||1863.5|0
1631629070000|2021-09-14 14:17:50|1864.5||1864.5||1864.5||1864.5||167
1631629080000|2021-09-14 14:18:00|||||||||193
1631629090000|2021-09-14 14:18:10|1865|1864|1866|1864|1867|1865.5|1865|1863.5|4163
1631629100000|2021-09-14 14:18:20|1865.5|1863.5|1866|1863.5|1866|1864|1864.5|1863.5|1504
1631629130000|2021-09-14 14:18:50|1865.5|1863|1863|1861|1865.5|1863|1863|1860.5|539
1631629140000|2021-09-14 14:19:00||1860.5||1860.5||1860.5||1860.5|0
1631629150000|2021-09-14 14:19:10|||||||||194
1631629200000|2021-09-14 14:20:00|||||||||1098
1631629210000|2021-09-14 14:20:10||1861||1861||1861||1861|443
1631629220000|2021-09-14 14:20:20|1862.5|1860.5|1864.5|1862.5|1864.5|1862.5|1862.5|1860.5|2967
1631629230000|2021-09-14 14:20:30|1865.5|1863|1865.5|1863.5|1865.5|1863.5|1865.5|1863|248
1631629240000|2021-09-14 14:20:40|1866|1864.5|1866.5|1865|1866.5|1865|1866|1864.5|693
1631629250000|2021-09-14 14:20:50|1868|1865.5|1869|1867|1869|1867|1868|1865.5|162
1631629260000|2021-09-14 14:21:00|||||||||177
1631629270000|2021-09-14 14:21:10|||||||||539
1631629290000|2021-09-14 14:21:30|1870.5|1867.5|1871|1868.5|1871|1868.5|1869.5|1867.5|2290
1631629300000|2021-09-14 14:21:40||1869.5||1869.5||1869.5||1869.5|0
1631629320000|2021-09-14 14:22:00|1872|1870|1873|1871|1873.5|1871|1872|1870|797
1631629330000|2021-09-14 14:22:10|1872.5|1871.5|1870.5|1867.5|1873|1872.5|1870.5|1867.5|1867
1631629350000|2021-09-14 14:22:30|1870||1869||1870||1869||362
1631629360000|2021-09-14 14:22:40|1870|1868|1869.5|1867.5|1870|1868|1869.5|1867.5|1317
1631629380000|2021-09-14 14:23:00|||||||||209
1631629450000|2021-09-14 14:24:10|1869||1869||1869||1869||46
1631629460000|2021-09-14 14:24:20|1868.5|1868.5|1871.5|1870|1871.5|1870|1868.5|1868.5|1694
1631629480000|2021-09-14 14:24:40|1872|1870.5|1872.5|1871|1872.5|1871|1872|1870.5|791
1631629490000|2021-09-14 14:24:50|1873|1871.5|1874.5|1872.5|1874.5|1872.5|1873|1871.5|707
1631629530000|2021-09-14 14:25:30|1875|1873|1876|1873.5|1876|1873.5|1875|1873|4
1631629550000|2021-09-14 14:25:50|1876.5|1874|1876|1874.5|1876.5|1874.5|1876|1873.5|85
1631629560000|2021-09-14 14:26:00|1875|1874|1872.5|1869.5|1875|1874|1872.5|1869|1923
1631629570000|2021-09-14 14:26:10|1872|1869|1871|1868.5|1872|1869|1871|1867.5|465
1631629590000|2021-09-14 14:26:30|1870.5||1870.5||1870.5||1870.5||0
1631629620000|2021-09-14 14:27:00|1870||1870||1870||1870||647
1631629630000|2021-09-14 14:27:10|1870.5|1869|1870.5|1869|1870.5|1869|1870.5|1869|166
1631629660000|2021-09-14 14:27:40|1871|1869.5|1871|1869.5|1871|1869.5|1871|1869|810
1631629680000|2021-09-14 14:28:00|1871.5|1870|1871|1870|1871.5|1870|1871|1869.5|563
1631629690000|2021-09-14 14:28:10|1871.5|1870.5|1873|1871.5|1873|1872|1871.5|1870.5|804
1631629700000|2021-09-14 14:28:20||1872||1872||1872||1872|0
1631629710000|2021-09-14 14:28:30|1874|1872.5|1871.5|1869.5|1874|1872.5|1871.5|1869|2100
1631629720000|2021-09-14 14:28:40|1872|1871.5|1870.5|1869.5|1872|1871.5|1870.5|1869.5|1096
1631629730000|2021-09-14 14:28:50|1871|1869|1871.5|1869.5|1871.5|1869.5|1871|1869|1111
1631629750000|2021-09-14 14:29:10|1871||1871||1871||1871||2
1631629770000|2021-09-14 14:29:30|1870.5|1869|1869.5|1867.5|1870.5|1869|1869.5|1867|393
1631629780000|2021-09-14 14:29:40||1868||1868.5||1868.5||1868|0
1631629800000|2021-09-14 14:30:00|1870|1869|1871|1869.5|1871|1869.5|1870|1868.5|2216
1631629830000|2021-09-14 14:30:30|1871.5|1870|1872.5|1870.5|1874|1871.5|1871.5|1870|1557
1631629870000|2021-09-14 14:31:10|1872||1872||1872||1872||700
1631629920000|2021-09-14 14:32:00|1871.5|1870|1872|1870|1872|1870|1871.5|1870|338
1631629950000|2021-09-14 14:32:30|1871.5||1871.5||1871.5||1871.5||0
1631629970000|2021-09-14 14:32:50|1871|1870.5|1871.5|1870.5|1871.5|1870.5|1871|1870|888
1631629980000|2021-09-14 14:33:00|||||||||4
1631629990000|2021-09-14 14:33:10|||||||||531
1631630020000|2021-09-14 14:33:40|1872|1871|1873|1872|1873.5|1872.5|1872|1871|925
1631630030000|2021-09-14 14:33:50|||||||||795
1631630050000|2021-09-14 14:34:10|1872.5|1871.5|1871.5|1869|1873|1872.5|1871.5|1869|1356
1631630060000|2021-09-14 14:34:20|1871|1868.5|1870.5|1869|1871|1869|1870.5|1868.5|94
1631630070000|2021-09-14 14:34:30|1870||1870||1870||1870||0
1631630090000|2021-09-14 14:34:50|1870.5|1869.5|1871|1869.5|1871|1869.5|1870.5|1868.5|1452
1631630100000|2021-09-14 14:35:00|1872|1870|1872.5|1871|1872.5|1871.5|1872|1870|1088
1631630110000|2021-09-14 14:35:10|1872|1870.5|1872.5|1870.5|1872.5|1870.5|1872|1870.5|232
1631630140000|2021-09-14 14:35:40||1871||1871||1871||1871|0
1631630210000|2021-09-14 14:36:50||1871.5||1871.5||1871.5||1871.5|0
1631630220000|2021-09-14 14:37:00|1873|1872|1875|1874|1875|1874|1873|1872|1536
1631630230000|2021-09-14 14:37:10|||||||||165
1631630260000|2021-09-14 14:37:40|||||||||170
1631630270000|2021-09-14 14:37:50|1874.5|1872.5|1874.5|1873|1875|1874|1874.5|1872.5|1495
1631630280000|2021-09-14 14:38:00|1874|1872.5|1874|1872.5|1874.5|1872.5|1873.5|1872.5|1051
1631630290000|2021-09-14 14:38:10||1873||1873||1873||1872.5|0
1631630300000|2021-09-14 14:38:20|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|154
1631630350000|2021-09-14 14:39:10|1873|1872|1874|1872.5|1874|1872.5|1873|1872|735
1631630360000|2021-09-14 14:39:20|1873.5|1873|1872.5|1871|1874|1873|1872.5|1871|1961
1631630390000|2021-09-14 14:39:50|1872|1870.5|1871.5|1869.5|1872.5|1870.5|1871.5|1869.5|643
1631630410000|2021-09-14 14:40:10||1870||1870.5||1870.5||1870|0
1631630420000|2021-09-14 14:40:20|1872.5|1870|1872.5|1871|1872.5|1871|1872.5|1870|443
1631630430000|2021-09-14 14:40:30||1871.5||1871.5||1871.5||1871.5|1561
1631630450000|2021-09-14 14:40:50|||||||||250
1631630520000|2021-09-14 14:42:00|1873|1872|1874.5|1873.5|1874.5|1873.5|1873|1872|1806
1631630530000|2021-09-14 14:42:10|1875|1874|1878|1876|1878|1876|1875|1874|660
1631630580000|2021-09-14 14:43:00|1878.5|1877|1879|1877.5|1879|1877.5|1878.5|1877|634
1631630590000|2021-09-14 14:43:10|1878|1877|1875|1873.5|1878|1877|1875|1872.5|1817
1631630600000|2021-09-14 14:43:20||1874||1874||1874||1874|0
1631630620000|2021-09-14 14:43:40|||||||||1400
1631630650000|2021-09-14 14:44:10|||||||||105
1631630660000|2021-09-14 14:44:20||1873.5||1873.5||1873.5||1873|66
1631630710000|2021-09-14 14:45:10||1874||1874||1874||1874|0
1631630730000|2021-09-14 14:45:30|1874.5|1873.5|1874|1873.5|1874.5|1873.5|1874|1873|445
1631630740000|2021-09-14 14:45:40|1874.5|1874|1875|1874|1875|1874|1874.5|1873.5|1022
1631630780000|2021-09-14 14:46:20|1875.5|1874.5|1876|1875|1876|1875|1875.5|1874.5|589
1631630800000|2021-09-14 14:46:40|||||||||589
1631630820000|2021-09-14 14:47:00|||||||||279
1631630830000|2021-09-14 14:47:10|1875.5|1874.5|1874.5|1873|1876|1875|1874.5|1873|1777
1631630850000|2021-09-14 14:47:30|1875|1873.5|1875.5|1874.5|1875.5|1874.5|1875|1873.5|193
1631630860000|2021-09-14 14:47:40|1875|1873.5|1875.5|1874.5|1875.5|1874.5|1874.5|1873.5|142
1631630870000|2021-09-14 14:47:50|||||||||530
1631630910000|2021-09-14 14:48:30|1876|1875|1876|1875|1876|1875|1876|1874.5|259
1631630920000|2021-09-14 14:48:40|1876.5|1875.5|1876.5|1875|1876.5|1875.5|1876.5|1875|1156
1631630940000|2021-09-14 14:49:00|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|94
1631630950000|2021-09-14 14:49:10|||||||||65
1631630980000|2021-09-14 14:49:40|1875|1875|1873.5|1872.5|1875|1875|1873|1872|2742
1631631010000|2021-09-14 14:50:10|1874|1873|1874|1873|1874|1873|1873.5|1872.5|9
1631631040000|2021-09-14 14:50:40|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873|721
1631631050000|2021-09-14 14:50:50|1874|1873|1874|1873|1874|1873|1874|1873|416
1631631060000|2021-09-14 14:51:00|1874.5|1873.5|1873.5|1872|1874.5|1874|1873|1872|772
1631631080000|2021-09-14 14:51:20|1873|1871|1873.5|1872|1873.5|1872|1873|1871|133
1631631090000|2021-09-14 14:51:30|1873|1871.5|1873|1871.5|1873|1871.5|1873|1871.5|0
1631631120000|2021-09-14 14:52:00|1873.5|1872|1873.5|1872.5|1873.5|1872.5|1873.5|1872|1998
1631631130000|2021-09-14 14:52:10|1874.5|1872|1875|1873.5|1875|1873.5|1874|1872|1582
1631631150000|2021-09-14 14:52:30|1874.5||1874.5||1874.5||1874.5||27
1631631170000|2021-09-14 14:52:50||1874||1874||1874||1874|0
1631631180000|2021-09-14 14:53:00|||||||||64
1631631190000|2021-09-14 14:53:10|1874|1873.5|1872|1871|1874|1873.5|1872|1870.5|1314
1631631200000|2021-09-14 14:53:20|1873.5|1871.5|1873|1872.5|1873.5|1872.5|1872.5|1871.5|3141
1631631210000|2021-09-14 14:53:30|||||||||323
1631631220000|2021-09-14 14:53:40|1872.5|1872|1872.5|1871.5|1872.5|1872|1872.5|1871.5|768
1631631250000|2021-09-14 14:54:10|||||||||28
1631631260000|2021-09-14 14:54:20|1872|1871|1871|1869.5|1872.5|1871|1871|1869|842
1631631270000|2021-09-14 14:54:30||1870||1870||1870||1870|0
1631631280000|2021-09-14 14:54:40||1869.5||1870||1870||1869.5|0
1631631310000|2021-09-14 14:55:10|1871.5|1870.5|1870|1868|1872.5|1871.5|1870|1867.5|2587
1631631380000|2021-09-14 14:56:20|||||||||27
1631631420000|2021-09-14 14:57:00|||||||||35
1631631460000|2021-09-14 14:57:40|1870.5|1869|1872|1871|1872|1871|1870.5|1869|3699
1631631470000|2021-09-14 14:57:50|1872.5|1871.5|1873|1871.5|1873|1871.5|1872|1871|986
1631631480000|2021-09-14 14:58:00||1872||1872||1872||1872|67
1631631490000|2021-09-14 14:58:10|||||||||19
1631631500000|2021-09-14 14:58:20|1872.5|1871.5|1872.5|1871|1873|1872|1872.5|1871|1388
1631631510000|2021-09-14 14:58:30||1871.5||1871.5||1871.5||1871.5|0
1631631530000|2021-09-14 14:58:50||1872||1872||1872||1872|0
1631631550000|2021-09-14 14:59:10|1872|1871.5|1872.5|1872|1872.5|1872|1872|1871.5|430
1631631560000|2021-09-14 14:59:20|1873|1872.5|1874.5|1873.5|1874.5|1873.5|1873|1872.5|3196
1631631570000|2021-09-14 14:59:30|1874|1873|1874|1873|1874.5|1873.5|1874|1873|516
1631631610000|2021-09-14 15:00:10|1873.5|1872.5|1873.5|1871.5|1873.5|1872.5|1873|1871.5|1002
1631631630000|2021-09-14 15:00:30||1872||1872||1872.5||1872|0
1631631650000|2021-09-14 15:00:50|1874|1872.5|1874|1872.5|1874.5|1873|1873.5|1872.5|784
1631631660000|2021-09-14 15:01:00|||||||||1134
1631631670000|2021-09-14 15:01:10|1873.5|1872|1873.5|1872.5|1874|1872.5|1873.5|1872|548
1631631680000|2021-09-14 15:01:20|1873|1872|1873|1872|1873|1872.5|1873|1872|281
1631631780000|2021-09-14 15:03:00|1873.5|1872.5|1873|1872.5|1873.5|1873|1873|1872.5|714
1631631790000|2021-09-14 15:03:10|1873.5|1872|1873.5|1872|1873.5|1872.5|1873|1872|465
1631631810000|2021-09-14 15:03:30||1872.5||1872.5||1872.5||1872.5|47
1631631820000|2021-09-14 15:03:40|1873|1872|1873.5|1872|1873.5|1872.5|1873|1872|284
1631631830000|2021-09-14 15:03:50|||||||||17
1631631850000|2021-09-14 15:04:10|1873||1873||1873||1873||0
1631631870000|2021-09-14 15:04:30|||||||||134
1631631880000|2021-09-14 15:04:40|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|51
1631631890000|2021-09-14 15:04:50|1874|1873|1874.5|1873.5|1874.5|1873.5|1874|1873|2584
1631631910000|2021-09-14 15:05:10|1874|1873|1873|1872|1874.5|1873|1873|1872|1726
1631631930000|2021-09-14 15:05:30|1872.5|1871.5|1872|1871|1872.5|1871.5|1871.5|1871|516
1631631950000|2021-09-14 15:05:50|1873|1871.5|1872.5|1871|1873|1871.5|1872.5|1871|12
1631631960000|2021-09-14 15:06:00||1871.5||1871.5||1871.5||1871|0
1631631980000|2021-09-14 15:06:20|1873|1872|1873|1872|1873|1872|1873|1872|1146
1631632020000|2021-09-14 15:07:00|1872.5|1871.5|1872.5|1871.5|1872.5|1872|1872.5|1871.5|650
1631632050000|2021-09-14 15:07:30||1872||1871.5||1872||1871.5|900
1631632070000|2021-09-14 15:07:50|1873|1872|1873|1872|1873|1872|1873|1872|243
1631632080000|2021-09-14 15:08:00|1873.5|1872.5|1873|1872.5|1873.5|1873|1873|1872.5|1375
1631632090000|2021-09-14 15:08:10|1873.5|1873|1874|1873|1874|1873|1873.5|1873|1469
1631632140000|2021-09-14 15:09:00||1873.5||1873.5||1873.5||1873.5|305
1631632150000|2021-09-14 15:09:10|1874.5|1873|1872.5|1871|1874.5|1873|1872.5|1871|2375
1631632160000|2021-09-14 15:09:20|1873||1872.5||1873||1872.5||0
1631632170000|2021-09-14 15:09:30|1872||1872||1872||1872||0
1631632260000|2021-09-14 15:11:00|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871|703
1631632290000|2021-09-14 15:11:30|1873|1872|1873|1872|1873|1872|1873|1872|1584
1631632310000|2021-09-14 15:11:50|1874||1873.5||1874||1873.5||642
1631632320000|2021-09-14 15:12:00|1873||1873||1873||1873||0
1631632350000|2021-09-14 15:12:30|1873.5||1873.5||1873.5||1873.5||130
1631632410000|2021-09-14 15:13:30|||||||||177
1631632440000|2021-09-14 15:14:00|||||||||1300
1631632470000|2021-09-14 15:14:30|||||||||60
1631632480000|2021-09-14 15:14:40|||||||||487
1631632500000|2021-09-14 15:15:00|1873||1873.5||1873.5||1873||0
1631632520000|2021-09-14 15:15:20|1874|1872.5|1874|1872|1874|1873|1873.5|1872|3226
1631632540000|2021-09-14 15:15:40|1873.5|1871.5|1873|1871.5|1873.5|1872|1872.5|1871|1406
1631632550000|2021-09-14 15:15:50|1872.5||1872.5||1872.5||1872.5||97
1631632620000|2021-09-14 15:17:00|1873|1872|1873|1872|1873|1872|1873|1872|1106
1631632660000|2021-09-14 15:17:40|1872.5|1871.5|1871.5|1871|1872.5|1871.5|1871.5|1870.5|2587
1631632740000|2021-09-14 15:19:00|||||||||1800
1631632750000|2021-09-14 15:19:10|1872|1870.5|1870|1869|1872|1870.5|1870|1868.5|2614
1631632780000|2021-09-14 15:19:40|1870.5|1869.5|1870.5|1869.5|1870.5|1870|1870.5|1869.5|1658
1631632800000|2021-09-14 15:20:00|1870||1870||1870||1870||396
1631632810000|2021-09-14 15:20:10|1869.5|1869|1869.5|1868.5|1869.5|1869.5|1869.5|1868.5|709
1631632840000|2021-09-14 15:20:40|1869|1867.5|1868.5|1867.5|1869|1867.5|1868.5|1867.5|296
1631632850000|2021-09-14 15:20:50|1869|1868|1869.5|1868|1869.5|1869|1869|1867.5|1223
1631632860000|2021-09-14 15:21:00|||||||||63
1631632880000|2021-09-14 15:21:20|||||||||1000
1631632890000|2021-09-14 15:21:30|1870|1868.5|1871.5|1870|1871.5|1870.5|1870|1868.5|4065
1631632910000|2021-09-14 15:21:50|1872|1870.5|1872|1871|1872|1871|1872|1870.5|779
1631632920000|2021-09-14 15:22:00|1872.5|1871.5|1872.5|1871|1872.5|1871.5|1872|1871|1018
1631632950000|2021-09-14 15:22:30|1872|1872|1872|1871|1872.5|1872|1872|1871|18858
1631632970000|2021-09-14 15:22:50|||||||||104
1631632980000|2021-09-14 15:23:00|||||||||134
1631632990000|2021-09-14 15:23:10|||||||||65
1631633000000|2021-09-14 15:23:20|1872.5||1872.5||1872.5||1872.5||109
1631633020000|2021-09-14 15:23:40|||||||||156
1631633040000|2021-09-14 15:24:00|||||||||16
1631633050000|2021-09-14 15:24:10|1873|1871.5|1873.5|1872|1873.5|1872.5|1873|1871.5|2247
1631633060000|2021-09-14 15:24:20||1872.5||1872.5||1872.5||1872.5|183
1631633070000|2021-09-14 15:24:30||1873||1873||1873||1873|101
1631633080000|2021-09-14 15:24:40|1874|1872.5|1874|1873|1874|1873|1873.5|1872.5|480
1631633090000|2021-09-14 15:24:50|||||||||40
1631633100000|2021-09-14 15:25:00|||||||||514
1631633110000|2021-09-14 15:25:10|||||||||252
1631633120000|2021-09-14 15:25:20|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|2618
1631633130000|2021-09-14 15:25:30|1873|1872|1872.5|1871.5|1873|1872|1872.5|1871.5|592
1631633140000|2021-09-14 15:25:40|1872|1870.5|1872.5|1871.5|1872.5|1871.5|1872|1870.5|543
1631633150000|2021-09-14 15:25:50|1872|1871|1872|1871|1872|1871|1871.5|1870|671
1631633200000|2021-09-14 15:26:40|1872.5|1871.5|1871|1869.5|1872.5|1871.5|1870.5|1869|1417
1631633210000|2021-09-14 15:26:50|1870.5||1870.5||1870.5||1870.5||0
1631633230000|2021-09-14 15:27:10|1870|1870|1871.5|1870|1871.5|1870.5|1870|1869|4608
1631633280000|2021-09-14 15:28:00|||||||||1116
1631633290000|2021-09-14 15:28:10|1871|1870.5|1871|1870|1871.5|1870.5|1870.5|1870|1300
1631633310000|2021-09-14 15:28:30|1870.5|1869.5|1871|1869.5|1871|1870|1870.5|1869.5|1364
1631633320000|2021-09-14 15:28:40|||||||||69
1631633330000|2021-09-14 15:28:50|1870.5|1869|1869|1867.5|1870.5|1869|1868.5|1867|2808
1631633340000|2021-09-14 15:29:00|1868.5|1867|1870.5|1869|1871|1869|1868.5|1866.5|3959
1631633350000|2021-09-14 15:29:10|1870||1870.5||1870.5||1870||85
1631633360000|2021-09-14 15:29:20|1870||1870||1870.5||1870||138
1631633370000|2021-09-14 15:29:30|1870.5|1869.5|1871.5|1870|1871.5|1870|1870|1869|2039
1631633380000|2021-09-14 15:29:40|1872|1870.5|1871.5|1870|1872|1870.5|1871.5|1870|943
1631633390000|2021-09-14 15:29:50|1872|1870.5|1872|1870|1872.5|1870.5|1871.5|1869.5|460
1631689220000|2021-09-15 07:00:20|1859.5|1850.5|1859.5|1852.5|1859.5|1852.5|1855.5|1850.5|4305
1631689230000|2021-09-15 07:00:30|1859|1853|1859.5|1854.5|1859.5|1855.5|1857|1853|867
1631689240000|2021-09-15 07:00:40||1855||1855||1855.5||1855|0
1631689250000|2021-09-15 07:00:50|1862.5|1855.5|1863.5|1857.5|1864|1858|1861.5|1855.5|39
1631689260000|2021-09-15 07:01:00|1863|1857|1862.5|1857|1864|1857|1862|1857|0
1631689270000|2021-09-15 07:01:10|1864|1857.5|1863|1857.5|1864.5|1857.5|1863|1857.5|0
1631689290000|2021-09-15 07:01:30|1864.5|1857|1861|1857|1865|1857|1861|1857|0
1631689300000|2021-09-15 07:01:40|1860.5|1855.5|1856.5|1851|1861|1855.5|1856.5|1850.5|749
1631689320000|2021-09-15 07:02:00|1857.5|1851.5|1865.5|1860|1865.5|1860.5|1857.5|1851.5|1239
1631689330000|2021-09-15 07:02:10|1865|1858.5|1862.5|1857.5|1865|1859|1862.5|1857|141
1631689340000|2021-09-15 07:02:20|1862|1857|1862|1857.5|1862|1857.5|1862|1857|0
1631689360000|2021-09-15 07:02:40|1861.5|1857|1861.5|1857.5|1862|1857.5|1861|1857|358
1631689370000|2021-09-15 07:02:50|1861|1857|1861|1857|1861.5|1857|1861|1857|0
1631689380000|2021-09-15 07:03:00|1860.5||1860||1860.5||1860||0
1631689400000|2021-09-15 07:03:20|||||||||67
1631689410000|2021-09-15 07:03:30|1859.5|1855.5|1857|1853|1859.5|1855.5|1857|1852.5|143
1631689420000|2021-09-15 07:03:40|1856.5||1857||1857||1856.5||0
1631689440000|2021-09-15 07:04:00|1856.5||1856||1857||1856||1
1631689460000|2021-09-15 07:04:20|1855.5|1851.5|1855.5|1852|1855.5|1852|1855.5|1851.5|82
1631689470000|2021-09-15 07:04:30|1857|1852.5|1856.5|1853|1857.5|1854|1856.5|1852.5|1168
1631689490000|2021-09-15 07:04:50|||||||||15
1631689500000|2021-09-15 07:05:00|1857|1853.5|1857|1853.5|1857|1853.5|1857|1853.5|0
1631689510000|2021-09-15 07:05:10||1854||1854||1854||1854|100
1631689520000|2021-09-15 07:05:20|1856.5|1853.5|1852.5|1850|1856.5|1853.5|1852.5|1850|787
1631689530000|2021-09-15 07:05:30|1853|1850.5|1853.5|1850.5|1853.5|1850.5|1853|1850.5|0
1631689540000|2021-09-15 07:05:40|1853|1850|1853|1850|1853|1850|1853|1850|0
1631689560000|2021-09-15 07:06:00|1853.5|1850.5|1854.5|1852.5|1855|1852.5|1853.5|1850.5|962
1631689570000|2021-09-15 07:06:10|1855.5|1853|1856.5|1853.5|1857|1853.5|1855.5|1853|335
1631689580000|2021-09-15 07:06:20|1857.5|1854|1858|1854.5|1858.5|1854.5|1857.5|1854|168
1631689600000|2021-09-15 07:06:40|1857.5|1854|1857.5|1854.5|1857.5|1854.5|1857|1854|135
1631689610000|2021-09-15 07:06:50|1858||1858.5||1858.5||1858||0
1631689640000|2021-09-15 07:07:20|1859|1855|1863|1858|1863|1858|1859|1855|495
1631689650000|2021-09-15 07:07:30|1862.5||1862.5||1862.5||1862.5||0
1631689690000|2021-09-15 07:08:10|||||||||534
1631689700000|2021-09-15 07:08:20|1863|1860|1868|1864|1868.5|1864|1863|1860|744
1631689720000|2021-09-15 07:08:40|1869.5|1864.5|1870|1866|1870|1866|1869.5|1864.5|335
1631689730000|2021-09-15 07:08:50||1866.5||1867||1867||1866|0
1631689740000|2021-09-15 07:09:00|1869.5|1866|1869.5|1866|1869.5|1866|1868.5|1866|775
1631689770000|2021-09-15 07:09:30|1869|1865.5|1868|1864.5|1869|1865.5|1868|1864.5|298
1631689810000|2021-09-15 07:10:10||1865||1865||1865||1865|0
1631689820000|2021-09-15 07:10:20|1867.5|1864.5|1869.5|1866.5|1869.5|1866.5|1864.5|1860.5|1260
1631689850000|2021-09-15 07:10:50|||||||||347
1631689870000|2021-09-15 07:11:10||1867||1867.5||1867.5||1867|0
1631689880000|2021-09-15 07:11:20|1869|1866.5|1869.5|1866.5|1870|1868.5|1868.5|1866.5|403
1631689910000|2021-09-15 07:11:50|1869|1866|1869|1866|1869|1866|1868|1866|184
1631689920000|2021-09-15 07:12:00|1868.5|1865|1865.5|1863|1868.5|1865|1865.5|1862.5|226
1631689940000|2021-09-15 07:12:20|1865|1862.5|1864.5|1861.5|1865|1862.5|1864.5|1861.5|141
1631689960000|2021-09-15 07:12:40|1864||1864||1864||1864||0
1631689970000|2021-09-15 07:12:50||1860.5||1860.5||1860.5||1860.5|579
1631689980000|2021-09-15 07:13:00||1861||1861||1861||1861|0
1631689990000|2021-09-15 07:13:10|||||||||60
1631690000000|2021-09-15 07:13:20|1863.5||1863.5||1863.5||1863.5||39
1631690010000|2021-09-15 07:13:30|1864||1864||1864.5||1864||0
1631690040000|2021-09-15 07:14:00|1864.5||1864.5||1865||1864.5||0
1631690050000|2021-09-15 07:14:10|1864||1863.5||1864||1863.5||0
1631690060000|2021-09-15 07:14:20|||||||||18
1631690080000|2021-09-15 07:14:40|1864.5|1861.5|1866|1863|1866|1863|1864.5|1861.5|580
1631690100000|2021-09-15 07:15:00|1865||1865||1865||1865||217
1631690130000|2021-09-15 07:15:30|1863.5|1862|1864.5|1862.5|1865|1862.5|1863.5|1861|714
1631690140000|2021-09-15 07:15:40|1865|1861.5|1864|1861|1865|1861.5|1863.5|1861|153
1631690150000|2021-09-15 07:15:50|1864.5||1864.5||1864.5||1864.5||106
1631690160000|2021-09-15 07:16:00|1862.5|1861.5|1862.5|1861|1862.5|1862|1862.5|1861|178
1631690180000|2021-09-15 07:16:20|1862|1860|1862.5|1860|1862.5|1860|1861|1858.5|587
1631690190000|2021-09-15 07:16:30|1863.5|1860.5|1863.5|1861.5|1863.5|1861.5|1863.5|1860.5|523
1631690200000|2021-09-15 07:16:40|1863|1860.5|1861|1859|1863|1860.5|1861|1859|257
1631690210000|2021-09-15 07:16:50|1861.5|1859.5|1863|1860.5|1863|1860.5|1861.5|1859.5|127
1631690220000|2021-09-15 07:17:00||1861||1861.5||1861.5||1861|135
1631690270000|2021-09-15 07:17:50|1863.5|1862|1865|1863.5|1865.5|1864.5|1863.5|1862|806
1631690320000|2021-09-15 07:18:40|1866|1864|1867|1865|1867.5|1865|1866|1864|87
1631690330000|2021-09-15 07:18:50|||||||||338
1631690340000|2021-09-15 07:19:00|1867.5|1865.5|1869|1866.5|1869|1866.5|1867.5|1865.5|39
1631690390000|2021-09-15 07:19:50|1868.5||1868.5||1868.5||1868.5||0
1631690400000|2021-09-15 07:20:00|1868||1868||1868||1867.5||0
1631690420000|2021-09-15 07:20:20|1867.5|1867|1867|1864.5|1867.5|1867|1866|1864|1468
1631690450000|2021-09-15 07:20:50|1866.5|1865|1865.5|1863|1866.5|1865.5|1865|1862.5|772
1631690460000|2021-09-15 07:21:00|1865|1862.5|1865|1862.5|1865|1862.5|1865|1862.5|135
1631690470000|2021-09-15 07:21:10||1862||1862||1862||1861.5|0
1631690540000|2021-09-15 07:22:20|1864.5|1861.5|1862.5|1859.5|1864.5|1861.5|1862.5|1859.5|200
1631690550000|2021-09-15 07:22:30|1862|1859|1862|1859|1862|1859.5|1862|1859|0
1631690570000|2021-09-15 07:22:50|1861.5|1858.5|1860|1857.5|1861.5|1858.5|1860|1857.5|287
1631690580000|2021-09-15 07:23:00|1859.5|1857|1860|1857.5|1860|1857.5|1859.5|1856.5|800
1631690590000|2021-09-15 07:23:10|1859.5||1859.5||1859.5||1859.5||136
1631690640000|2021-09-15 07:24:00|1859|1856.5|1858.5|1856|1859|1856.5|1858.5|1856|220
1631690650000|2021-09-15 07:24:10|1859|1856.5|1859|1856.5|1859|1857|1858.5|1856|0
1631690660000|2021-09-15 07:24:20|1858.5|1856|1858|1856|1858.5|1856|1858|1856|0
1631690670000|2021-09-15 07:24:30|||||||||138
1631690680000|2021-09-15 07:24:40|1857.5|1855.5|1857|1855.5|1857.5|1855.5|1857|1855.5|146
1631690700000|2021-09-15 07:25:00|1856.5|1856|1855.5|1854.5|1857|1856|1855|1854|3297
1631690710000|2021-09-15 07:25:10|1856|1854|1854.5|1853.5|1856|1854|1854.5|1853.5|777
1631690720000|2021-09-15 07:25:20|1855|1854|1854.5|1854|1855|1854.5|1854.5|1854|1287
1631690730000|2021-09-15 07:25:30||1853.5||1853.5||1853.5||1853.5|595
1631690760000|2021-09-15 07:26:00|1854|1854|1854|1853|1854.5|1854|1854|1853|344
1631690780000|2021-09-15 07:26:20|1853.5|1852.5|1853.5|1852|1853.5|1852.5|1853.5|1852|145
1631690790000|2021-09-15 07:26:30|1853|1851.5|1853|1851.5|1853|1851.5|1853|1851.5|0
1631690800000|2021-09-15 07:26:40|1852.5|1850.5|1851.5|1850.5|1852.5|1850.5|1851.5|1850.5|160
1631690820000|2021-09-15 07:27:00|1852|1851|1853|1852|1853|1852.5|1852|1851|2528
1631690860000|2021-09-15 07:27:40|1853.5|1853|1856.5|1855|1858.5|1855.5|1853.5|1853|1955
1631690880000|2021-09-15 07:28:00||1855.5||1855.5||1855.5||1855.5|1
1631690890000|2021-09-15 07:28:10|1856|1855|1856|1855|1856|1855|1856|1854.5|168
1631690910000|2021-09-15 07:28:30|1857|1855.5|1856.5|1855|1857|1856|1856.5|1855|160
1631690920000|2021-09-15 07:28:40|1857|1855.5|1857|1855.5|1857|1855.5|1857|1855.5|0
1631690930000|2021-09-15 07:28:50||1855||1855||1855||1855|0
1631690940000|2021-09-15 07:29:00|1856.5|1854.5|1856.5|1855|1856.5|1855|1856.5|1854.5|0
1631690950000|2021-09-15 07:29:10|1857|1855.5|1857|1855.5|1857|1855.5|1857|1855|125
1631690970000|2021-09-15 07:29:30|1856.5|1855|1857|1855.5|1857|1855.5|1856.5|1854.5|0
1631690980000|2021-09-15 07:29:40|1857.5|1856|1857.5|1856|1857.5|1856|1857.5|1856|149
1631690990000|2021-09-15 07:29:50|1856.5|1856.5|1857.5|1856|1857.5|1856.5|1856.5|1855.5|91
1631691000000|2021-09-15 07:30:00|1858|1856.5|1858.5|1856.5|1858.5|1856.5|1858|1856|196
1631691010000|2021-09-15 07:30:10|1858|1857|1858.5|1857|1858.5|1857|1857|1856.5|36
1631691050000|2021-09-15 07:30:50|1859|1858|1856.5|1855|1859|1858.5|1856.5|1855|1159
1631691060000|2021-09-15 07:31:00|1856|1854.5|1856|1854.5|1856|1854.5|1856|1854|125
1631691080000|2021-09-15 07:31:20|1855.5|1854|1855.5|1853|1855.5|1854|1855.5|1852.5|214
1631691090000|2021-09-15 07:31:30|1855|1852.5|1854.5|1853|1855|1853|1854.5|1852.5|404
1631691100000|2021-09-15 07:31:40|1854|1852.5|1854.5|1853|1854.5|1853.5|1854|1852|102
1631691110000|2021-09-15 07:31:50|1854|1852.5|1851.5|1850|1854|1852.5|1851.5|1850|1648
1631691120000|2021-09-15 07:32:00|1852.5|1850.5|1852.5|1851|1853.5|1851.5|1852.5|1850|2115
1631691130000|2021-09-15 07:32:10||1851.5||1851||1852||1851|818
1631691160000|2021-09-15 07:32:40|||||||||1
1631691180000|2021-09-15 07:33:00|1853|1852|1853.5|1852|1853.5|1852.5|1852.5|1852|4823
1631691190000|2021-09-15 07:33:10|||||||||504
1631691200000|2021-09-15 07:33:20||1852.5||1852.5||1852.5||1852.5|50
1631691240000|2021-09-15 07:34:00|1853|1852|1853|1851.5|1853.5|1852|1852|1850.5|224
1631691300000|2021-09-15 07:35:00|1853.5|1852|1854|1852|1854|1853.5|1853.5|1851.5|3067
1631691310000|2021-09-15 07:35:10||1852.5||1852.5||1852.5||1852|0
1631691330000|2021-09-15 07:35:30||1853||1853||1853||1853|50
1631691360000|2021-09-15 07:36:00|1855|1853.5|1856.5|1855|1856.5|1855|1855|1853.5|2104
1631691380000|2021-09-15 07:36:20|1856|1854.5|1856|1854.5|1856|1854.5|1856|1854.5|85
1631691390000|2021-09-15 07:36:30|1855.5|1854|1854.5|1853|1856|1854|1853.5|1852.5|2415
1631691400000|2021-09-15 07:36:40|1855|1853.5|1855|1853.5|1855.5|1854.5|1855|1853.5|875
1631691410000|2021-09-15 07:36:50|1854.5|1853|1854|1852.5|1854.5|1853|1854|1852.5|451
1631691430000|2021-09-15 07:37:10|1853|1853|1855.5|1854.5|1857|1854.5|1853|1852.5|1471
1631691440000|2021-09-15 07:37:20|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|11
1631691470000|2021-09-15 07:37:50|1854|1854|1854.5|1853.5|1854.5|1854|1854|1853|646
1631691480000|2021-09-15 07:38:00|1855|1854|1854.5|1854|1855.5|1854|1854.5|1854|186
1631691500000|2021-09-15 07:38:20|1855.5|1853.5|1854.5|1853.5|1855.5|1853.5|1854|1853.5|46
1631691600000|2021-09-15 07:40:00|1854|1853|1853.5|1852.5|1854.5|1853|1853.5|1852.5|901
1631691630000|2021-09-15 07:40:30|1853|1852|1853.5|1852.5|1853.5|1852.5|1852|1851.5|600
1631691640000|2021-09-15 07:40:40|||||||||26
1631691680000|2021-09-15 07:41:20|1854|1853|1852.5|1851.5|1854.5|1853|1852.5|1851.5|1103
1631691690000|2021-09-15 07:41:30|||||||||75
1631691700000|2021-09-15 07:41:40|1852|1851|1850.5|1850|1852|1851|1850.5|1850|454
1631691710000|2021-09-15 07:41:50|1851.5|1850.5|1850.5|1849|1851.5|1850.5|1850|1849|1580
1631691720000|2021-09-15 07:42:00|1850|1848.5|1850|1848.5|1850|1848.5|1850|1848.5|165
1631691730000|2021-09-15 07:42:10|1850.5|1849|1852|1850.5|1852.5|1851.5|1850|1849|2108
1631691740000|2021-09-15 07:42:20|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|109
1631691750000|2021-09-15 07:42:30|1853|1852|1853|1851.5|1854.5|1853.5|1853|1851.5|1764
1631691840000|2021-09-15 07:44:00|1852.5|1852|1854|1853|1854|1853|1852.5|1851.5|1544
1631691850000|2021-09-15 07:44:10|1854.5||1854.5||1854.5||1854.5||0
1631691870000|2021-09-15 07:44:30|1855|1853.5|1854|1853|1855|1854|1854|1853|644
1631691880000|2021-09-15 07:44:40|1853.5|1852|1853.5|1852|1853.5|1852|1853|1852|105
1631691890000|2021-09-15 07:44:50||1851.5||1851.5||1851.5||1851.5|153
1631691900000|2021-09-15 07:45:00|1853|1852|1853|1851.5|1853|1852|1852|1851.5|460
1631691930000|2021-09-15 07:45:30|1853.5|1852|1853.5|1852.5|1853.5|1852.5|1853.5|1852|587
1631691940000|2021-09-15 07:45:40|1854|1853|1854|1853|1854|1853|1854|1853|867
1631692010000|2021-09-15 07:46:50||1853.5||1853||1853.5||1853|0
1631692020000|2021-09-15 07:47:00||1853.5||1853||1853.5||1853|108
1631692050000|2021-09-15 07:47:30|1855||1854.5||1855||1854.5||120
1631692080000|2021-09-15 07:48:00|1855|1853.5|1855.5|1854|1855.5|1854|1855|1853.5|507
1631692100000|2021-09-15 07:48:20|1856||1856||1856||1856||0
1631692110000|2021-09-15 07:48:30||1854.5||1854.5||1854.5||1854.5|0
1631692120000|2021-09-15 07:48:40|1855|1854|1856|1854|1856|1854|1855|1854|135
1631692140000|2021-09-15 07:49:00||1854.5||1854.5||1854.5||1854.5|0
1631692150000|2021-09-15 07:49:10|1856.5|1855|1858|1857|1858|1857|1856.5|1855|509
1631692180000|2021-09-15 07:49:40|||||||||430
1631692190000|2021-09-15 07:49:50|1858.5|1857.5|1858.5|1857|1859|1857.5|1858.5|1857|231
1631692210000|2021-09-15 07:50:10|1859|1857.5|1858.5|1857.5|1859|1857.5|1858.5|1857.5|143
1631692220000|2021-09-15 07:50:20||1857||1857||1857||1857|0
1631692230000|2021-09-15 07:50:30|||||||||135
1631692260000|2021-09-15 07:51:00|||||||||2
1631692270000|2021-09-15 07:51:10||1857.5||1857.5||1857.5||1857.5|483
1631692290000|2021-09-15 07:51:30|||||||||135
1631692320000|2021-09-15 07:52:00|1858|1857|1855.5|1854|1858.5|1857|1855.5|1854|1415
1631692370000|2021-09-15 07:52:50|1855||1855||1855||1855||0
1631692390000|2021-09-15 07:53:10||1853.5||1853.5||1853.5||1853.5|0
1631692400000|2021-09-15 07:53:20||1854||1853.5||1854||1853.5|0
1631692430000|2021-09-15 07:53:50|1854.5|1853|1853|1852|1854.5|1853.5|1853|1852|869
1631692450000|2021-09-15 07:54:10|1852.5|1852.5|1854.5|1853.5|1855|1853.5|1852.5|1852.5|917
1631692500000|2021-09-15 07:55:00|1854|1852.5|1854|1852.5|1854|1853|1853.5|1852|7
1631692520000|2021-09-15 07:55:20|1853.5|1852|1854|1852.5|1854|1852.5|1853|1852|986
1631692540000|2021-09-15 07:55:40|1853.5|1852|1852.5|1851|1854|1852|1851.5|1850|3488
1631692550000|2021-09-15 07:55:50|1852||1852||1852||1852||0
1631692560000|2021-09-15 07:56:00|1851.5|1850|1851.5|1850|1851.5|1850|1851.5|1850|4
1631692580000|2021-09-15 07:56:20|1851|1849.5|1851|1850|1852|1851.5|1850|1848.5|3114
1631692600000|2021-09-15 07:56:40|1850.5|1849.5|1851|1850|1851|1850.5|1850.5|1849.5|2525
1631692610000|2021-09-15 07:56:50|||||||||346
1631692630000|2021-09-15 07:57:10|||||||||248
1631692640000|2021-09-15 07:57:20|||||||||600
1631692650000|2021-09-15 07:57:30|||||||||267
1631692660000|2021-09-15 07:57:40|1850.5|1849.5|1850|1849|1851|1850|1849.5|1848.5|1871
1631692670000|2021-09-15 07:57:50|1849.5|1848.5|1847.5|1846|1849.5|1849|1847|1845.5|461
1631692680000|2021-09-15 07:58:00|1847|1846.5|1849.5|1848.5|1849.5|1849|1847|1845.5|2985
1631692690000|2021-09-15 07:58:10|||||||||45
1631692700000|2021-09-15 07:58:20|||||||||55
1631692720000|2021-09-15 07:58:40|||||||||1
1631692730000|2021-09-15 07:58:50|||||||||65
1631692770000|2021-09-15 07:59:30|1850.5|1849|1852.5|1851|1852.5|1851.5|1850.5|1849|2393
1631692780000|2021-09-15 07:59:40|1853|1851.5|1853|1851.5|1853.5|1851.5|1853|1851.5|115
1631692790000|2021-09-15 07:59:50|||||||||1275
1631692820000|2021-09-15 08:00:20|1853.5|1852|1854|1852.5|1854|1852.5|1853.5|1852|276
1631692920000|2021-09-15 08:02:00|1854.5|1853|1857.5|1855.5|1857.5|1855.5|1854.5|1852.5|3342
1631692930000|2021-09-15 08:02:10|||||||||46
1631692940000|2021-09-15 08:02:20|1858|1856|1857.5|1856|1858|1857|1857.5|1856|297
1631693010000|2021-09-15 08:03:30||1856.5||1856.5||1856.5||1856.5|0
1631693030000|2021-09-15 08:03:50|1857|1856|1857.5|1856|1857.5|1856.5|1856.5|1856|348
1631693070000|2021-09-15 08:04:30|||||||||160
1631693130000|2021-09-15 08:05:30|||||||||73
1631693190000|2021-09-15 08:06:30|1857||1857||1857||1857||0
1631693200000|2021-09-15 08:06:40|1856.5|1855.5|1855|1853.5|1857|1855.5|1855|1853.5|803
1631693210000|2021-09-15 08:06:50|1854.5||1855||1855||1854.5||42
1631693250000|2021-09-15 08:07:30|||||||||300
1631693260000|2021-09-15 08:07:40|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|0
1631693280000|2021-09-15 08:08:00||1853.5||1853.5||1853.5||1853.5|0
1631693350000|2021-09-15 08:09:10|||||||||100
1631693360000|2021-09-15 08:09:20||1853||1853||1853||1853|17
1631693390000|2021-09-15 08:09:50|1855|1853.5|1855|1853.5|1855|1853.5|1855|1853.5|670
1631693400000|2021-09-15 08:10:00|1854.5||1854.5||1854.5||1854.5||0
1631693420000|2021-09-15 08:10:20|||||||||405
1631693490000|2021-09-15 08:11:30|||||||||550
1631693520000|2021-09-15 08:12:00|1855|1854.5|1855.5|1854.5|1855.5|1855|1855|1854.5|941
1631693560000|2021-09-15 08:12:40|||||||||81
1631693630000|2021-09-15 08:13:50|1855|1853.5|1853|1852|1855.5|1853.5|1852.5|1850.5|1498
1631693640000|2021-09-15 08:14:00|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|438
1631693650000|2021-09-15 08:14:10|||||||||136
1631693660000|2021-09-15 08:14:20|1853.5|1852.5|1854|1852.5|1854|1852.5|1853.5|1851.5|46
1631693740000|2021-09-15 08:15:40|1853.5|1852|1852|1850.5|1853.5|1852|1852|1850.5|408
1631693760000|2021-09-15 08:16:00|1852.5|1851|1853|1852|1853|1852|1852.5|1850.5|623
1631693840000|2021-09-15 08:17:20|1852.5|1851.5|1852|1850.5|1853|1851.5|1852|1850.5|152
1631693900000|2021-09-15 08:18:20|1852.5|1851|1852|1851.5|1852.5|1851.5|1852|1851|609
1631693910000|2021-09-15 08:18:30|||||||||8
1631693960000|2021-09-15 08:19:20|||||||||50
1631693980000|2021-09-15 08:19:40|1851.5|1850.5|1851.5|1850.5|1851.5|1851.5|1851.5|1850.5|116
1631694000000|2021-09-15 08:20:00|1852|1851|1852.5|1851|1852.5|1852|1852|1850.5|530
1631694030000|2021-09-15 08:20:30|1851.5|1851.5|1852.5|1851.5|1852.5|1852|1851.5|1850.5|345
1631694110000|2021-09-15 08:21:50|||||||||3
1631694160000|2021-09-15 08:22:40|||||||||90
1631694220000|2021-09-15 08:23:40||1852||1851.5||1852||1851.5|18
1631694270000|2021-09-15 08:24:30|1853|1852|1853|1851.5|1854|1853|1853|1851.5|3096
1631694280000|2021-09-15 08:24:40|1852.5||1852.5||1852.5||1852.5||0
1631694300000|2021-09-15 08:25:00|1853|1852|1853|1852|1853|1852|1853|1852|204
1631694310000|2021-09-15 08:25:10||1851.5||1851.5||1851.5||1851.5|0
1631694360000|2021-09-15 08:26:00|||||||||75
1631694460000|2021-09-15 08:27:40|1852.5|1851|1852|1850.5|1852.5|1851.5|1852|1850.5|365
1631694480000|2021-09-15 08:28:00|1851.5||1851.5||1851.5||1851.5||0
1631694510000|2021-09-15 08:28:30|1852.5|1851|1854|1853|1854|1853|1852.5|1851|1002
1631694520000|2021-09-15 08:28:40|||||||||35849
1631694540000|2021-09-15 08:29:00|||||||||52
1631694550000|2021-09-15 08:29:10|||||||||1393
1631694670000|2021-09-15 08:31:10|1854.5|1853.5|1855.5|1854|1856|1854.5|1854.5|1853.5|665
1631694720000|2021-09-15 08:32:00|1856|1854.5|1856|1854.5|1856|1854.5|1856|1854.5|149
1631694740000|2021-09-15 08:32:20|1855.5|1854|1855.5|1854|1855.5|1854|1855|1854|58
1631694760000|2021-09-15 08:32:40|1855|1853|1853.5|1852.5|1855|1853|1853.5|1852|363
1631694790000|2021-09-15 08:33:10|1852.5|1852|1853.5|1851.5|1853.5|1852|1852.5|1851.5|931
1631694800000|2021-09-15 08:33:20|||||||||90
1631694810000|2021-09-15 08:33:30|1853||1853.5||1853.5||1853||0
1631694820000|2021-09-15 08:33:40|1853||1853||1853||1853||0
1631694830000|2021-09-15 08:33:50|||||||||334
1631694850000|2021-09-15 08:34:10|1853.5||1853.5||1853.5||1853.5||0
1631694870000|2021-09-15 08:34:30|1853||1853||1853||1853||0
1631694880000|2021-09-15 08:34:40|1853.5||1853.5||1853.5||1853.5||0
1631694910000|2021-09-15 08:35:10|1853||1853.5||1853.5||1853||0
1631694960000|2021-09-15 08:36:00|1853||1853||1853||1853||0
1631695010000|2021-09-15 08:36:50|||||||||30
1631695030000|2021-09-15 08:37:10|1852.5|1851|1850|1848.5|1852.5|1851|1850|1848.5|324
1631695040000|2021-09-15 08:37:20|||||||||1843
1631695060000|2021-09-15 08:37:40|||||||||2
1631695090000|2021-09-15 08:38:10|1849.5|1848|1849|1847.5|1849.5|1848|1848.5|1847.5|406
1631695100000|2021-09-15 08:38:20|||||||||60
1631695110000|2021-09-15 08:38:30|1848.5||1848.5||1848.5||1848.5||0
1631695170000|2021-09-15 08:39:30|1849|1848|1849|1848|1849|1848|1849|1848|45507
1631695190000|2021-09-15 08:39:50|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|226
1631695200000|2021-09-15 08:40:00|1850|1849|1849|1847.5|1851|1849.5|1849|1847.5|1574
1631695320000|2021-09-15 08:42:00||1848||1848||1848||1848|15
1631695340000|2021-09-15 08:42:20|1848.5|1847.5|1847|1845.5|1849|1847.5|1846.5|1845.5|747
1631695360000|2021-09-15 08:42:40|1846.5|1845|1847|1845.5|1847|1846|1846|1844.5|1624
1631695370000|2021-09-15 08:42:50|||||||||81
1631695380000|2021-09-15 08:43:00|1846.5|1846|1847|1846|1847|1846|1846.5|1846|151
1631695390000|2021-09-15 08:43:10|1847.5|1846.5|1848|1846.5|1848|1847|1847.5|1846.5|538
1631695400000|2021-09-15 08:43:20||1847||1847||1847||1846.5|346
1631695420000|2021-09-15 08:43:40|1847.5|1846.5|1847.5|1845.5|1847.5|1846.5|1847|1844.5|30
1631695430000|2021-09-15 08:43:50|1847||1847||1847||1847||0
1631695490000|2021-09-15 08:44:50|1846.5|1845|1846|1844.5|1846.5|1845|1846|1844.5|119
1631695530000|2021-09-15 08:45:30|||||||||6
1631695590000|2021-09-15 08:46:30|||||||||165
1631695610000|2021-09-15 08:46:50|1846.5|1845|1847|1846|1847|1846.5|1846.5|1845|355
1631695620000|2021-09-15 08:47:00|1846.5|1845.5|1846.5|1845.5|1846.5|1846|1846.5|1845.5|53
1631695700000|2021-09-15 08:48:20|1847|1846|1847.5|1846|1847.5|1847|1847|1845.5|822
1631695730000|2021-09-15 08:48:50|1847||1847.5||1847.5||1847||43
1631695760000|2021-09-15 08:49:20||1846.5||1846.5||1846.5||1846.5|0
1631695790000|2021-09-15 08:49:50||1846||1846||1846||1846|0
1631695800000|2021-09-15 08:50:00|||||||||134
1631695810000|2021-09-15 08:50:10|||||||||1
1631695820000|2021-09-15 08:50:20|1848|1846.5|1849|1847|1849|1847|1848|1846.5|1270
1631695830000|2021-09-15 08:50:30|1848.5|1846.5|1849.5|1848|1850|1848|1848.5|1846.5|26
1631695840000|2021-09-15 08:50:40|1850||1849.5||1850||1849.5||0
1631695900000|2021-09-15 08:51:40|1850|1848.5|1851|1849.5|1851.5|1850|1850|1848|901
1631695920000|2021-09-15 08:52:00|1850.5|1849|1850|1848.5|1850.5|1849|1850|1848.5|1419
1631695940000|2021-09-15 08:52:20|||||||||1650
1631695960000|2021-09-15 08:52:40|1850.5|1849|1851.5|1850.5|1851.5|1851|1850.5|1849|931
1631696040000|2021-09-15 08:54:00|1851|1850|1849.5|1848.5|1851|1850.5|1849.5|1848|1250
1631696050000|2021-09-15 08:54:10|1849|1849|1850|1848.5|1850|1849|1849|1848.5|209
1631696080000|2021-09-15 08:54:40|1849.5||1849.5||1849.5||1849.5||0
1631696090000|2021-09-15 08:54:50|1849|1848|1849|1848|1849|1848|1849|1848|0
1631696110000|2021-09-15 08:55:10|||||||||1
1631696140000|2021-09-15 08:55:40|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|1849.5|1848.5|774
1631696150000|2021-09-15 08:55:50|1850|1848|1852|1851|1854.5|1853|1850|1848|16064
1631696160000|2021-09-15 08:56:00|1851.5||1852||1852||1851.5||893
1631696180000|2021-09-15 08:56:20|1851.5|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850.5|362
1631696190000|2021-09-15 08:56:30|1851||1851.5||1851.5||1851||398
1631696200000|2021-09-15 08:56:40|1851|1850|1850|1848.5|1851|1850|1850|1848|1777
1631696210000|2021-09-15 08:56:50|1849.5|1848|1849.5|1848|1849.5|1848|1849.5|1848|181
1631696240000|2021-09-15 08:57:20|1849|1848.5|1849.5|1848|1850|1849|1849|1848|2152
1631696260000|2021-09-15 08:57:40|||||||||543
1631696320000|2021-09-15 08:58:40|||||||||112
1631696360000|2021-09-15 08:59:20|1849||1849||1849||1849||0
1631696370000|2021-09-15 08:59:30|1848.5|1847.5|1848.5|1847.5|1848.5|1848|1848.5|1847|347
1631696380000|2021-09-15 08:59:40||1847||1847||1847||1847|105
1631696390000|2021-09-15 08:59:50|||||||||1
1631696410000|2021-09-15 09:00:10|1848|1846.5|1847.5|1846|1848|1846.5|1847.5|1846|281
1631696440000|2021-09-15 09:00:40|1847||1847||1847||1846.5||392
1631696460000|2021-09-15 09:01:00|||||||||94
1631696470000|2021-09-15 09:01:10|||||||||10
1631696480000|2021-09-15 09:01:20|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|333
1631696490000|2021-09-15 09:01:30|1847|1846|1847|1845.5|1847.5|1846|1847|1845.5|358
1631696500000|2021-09-15 09:01:40|1846.5|1845|1846|1845|1846.5|1845|1846|1845|0
1631696510000|2021-09-15 09:01:50|1845.5|1844.5|1845.5|1844|1845.5|1844.5|1845.5|1844|215
1631696530000|2021-09-15 09:02:10|1845|1844.5|1845.5|1844.5|1845.5|1844.5|1844.5|1844|955
1631696580000|2021-09-15 09:03:00|||||||||10
1631696590000|2021-09-15 09:03:10|1846|1845|1845.5|1844.5|1846|1845|1845.5|1844.5|1341
1631696640000|2021-09-15 09:04:00|||||||||1
1631696820000|2021-09-15 09:07:00|||||||||10
1631696850000|2021-09-15 09:07:30|||||||||50
1631696860000|2021-09-15 09:07:40|1845|1845|1845.5|1844.5|1846|1845|1845|1844|1403
1631696870000|2021-09-15 09:07:50|1846|1845|1846|1844.5|1846|1845|1845.5|1844.5|58
1631696880000|2021-09-15 09:08:00||1845||1845||1845||1845|4
1631696890000|2021-09-15 09:08:10|1845.5|1845.5|1846.5|1845.5|1846.5|1846|1845.5|1845|1651
1631696920000|2021-09-15 09:08:40|1847|1846|1848|1846.5|1848|1846.5|1847|1846|857
1631696930000|2021-09-15 09:08:50|1847.5||1848||1848||1847.5||0
1631696980000|2021-09-15 09:09:40|||||||||31
1631697040000|2021-09-15 09:10:40|||||||||200
1631697050000|2021-09-15 09:10:50|1847.5|1847|1848|1846.5|1848|1847|1847.5|1846.5|125
1631697060000|2021-09-15 09:11:00|1847.5||1847.5||1847.5||1847.5||0
1631697080000|2021-09-15 09:11:20|||||||||105
1631697100000|2021-09-15 09:11:40|||||||||13
1631697110000|2021-09-15 09:11:50|1847|1846|1846|1844.5|1847.5|1846|1845.5|1844.5|604
1631697120000|2021-09-15 09:12:00|1845.5||1845.5||1845.5||1845.5||0
1631697150000|2021-09-15 09:12:30|||||||||309
1631697180000|2021-09-15 09:13:00|1845|1844|1845|1844|1845|1844|1845|1844|5
1631697190000|2021-09-15 09:13:10|||||||||28
1631697220000|2021-09-15 09:13:40|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|134
1631697230000|2021-09-15 09:13:50|1844|1843|1844.5|1843|1844.5|1844|1844|1843|1048
1631697330000|2021-09-15 09:15:30|1844||1844||1844||1844||0
1631697350000|2021-09-15 09:15:50|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|61
1631697360000|2021-09-15 09:16:00|||||||||112
1631697400000|2021-09-15 09:16:40|1843|1843|1844.5|1843|1844.5|1843.5|1843|1842.5|1996
1631697420000|2021-09-15 09:17:00||1843.5||1843.5||1843.5||1843.5|0
1631697460000|2021-09-15 09:17:40|||||||||580
1631697590000|2021-09-15 09:19:50|||||||||16
1631697620000|2021-09-15 09:20:20|1844||1844||1844||1844||2
1631697630000|2021-09-15 09:20:30||1843||1842.5||1843||1842.5|6
1631697660000|2021-09-15 09:21:00|1843.5|1842|1843|1842|1843.5|1842|1843|1842|128
1631697670000|2021-09-15 09:21:10|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|2784
1631697700000|2021-09-15 09:21:40|1843|1842|1845|1844|1845.5|1844.5|1843|1841.5|1741
1631697720000|2021-09-15 09:22:00|1845.5|1844.5|1845.5|1844|1845.5|1844.5|1845.5|1844|260
1631697730000|2021-09-15 09:22:10||1845||1845||1845||1845|0
1631697740000|2021-09-15 09:22:20|1846|1845.5|1847.5|1845.5|1847.5|1845.5|1846|1845.5|801
1631697760000|2021-09-15 09:22:40|1848|1846|1848|1846|1848|1846|1848|1846|0
1631697790000|2021-09-15 09:23:10|1847.5||1847.5||1847.5||1847.5||0
1631697890000|2021-09-15 09:24:50|1847|1845.5|1846.5|1845|1847|1845.5|1846.5|1845|79
1631697900000|2021-09-15 09:25:00||1845.5||1845.5||1845.5||1845.5|0
1631697910000|2021-09-15 09:25:10|1846|1845|1846|1845|1846.5|1845|1845.5|1845|132
1631697920000|2021-09-15 09:25:20|1846.5||1846.5||1846.5||1846.5||0
1631697930000|2021-09-15 09:25:30|||||||||925
1631697950000|2021-09-15 09:25:50|1846|1845.5|1850|1848.5|1850.5|1849|1846|1845.5|736
1631697990000|2021-09-15 09:26:30|1849.5|1848|1849|1847.5|1849.5|1848|1848.5|1847|39
1631698000000|2021-09-15 09:26:40|1848.5||1848.5||1848.5||1848.5||0
1631698070000|2021-09-15 09:27:50|1848|1847|1848|1847|1848|1847|1848|1847|0
1631698080000|2021-09-15 09:28:00||1846.5||1847||1847||1846.5|0
1631698090000|2021-09-15 09:28:10|1848.5|1848|1850.5|1849|1850.5|1849.5|1848.5|1848|1509
1631698100000|2021-09-15 09:28:20|1851||1850.5||1851||1850.5||0
1631698120000|2021-09-15 09:28:40|||||||||11
1631698140000|2021-09-15 09:29:00|1851|1849.5|1852|1850|1852.5|1850.5|1851|1849.5|244
1631698150000|2021-09-15 09:29:10||1850.5||1850.5||1850.5||1850.5|0
1631698200000|2021-09-15 09:30:00|1851.5|1850|1851.5|1850|1851.5|1850|1851.5|1850|206
1631698220000|2021-09-15 09:30:20|1852||1852||1852||1852||0
1631698250000|2021-09-15 09:30:50|1851.5||1851.5||1851.5||1851.5||28
1631698300000|2021-09-15 09:31:40|1852|1850.5|1853.5|1852|1853.5|1852|1851.5|1850.5|403
1631698360000|2021-09-15 09:32:40|1853||1853||1853||1853||64667
1631698430000|2021-09-15 09:33:50|||||||||200
1631698440000|2021-09-15 09:34:00|1852.5|1851.5|1852.5|1851.5|1853|1851.5|1851.5|1850.5|651
1631698500000|2021-09-15 09:35:00|1852|1850.5|1851|1849.5|1852|1851|1850|1848.5|1070
1631698520000|2021-09-15 09:35:20|1850.5|1849|1850.5|1848.5|1850.5|1849|1850.5|1848.5|0
1631698530000|2021-09-15 09:35:30|1850|1849.5|1851|1849.5|1851|1850.5|1850|1849.5|777
1631698540000|2021-09-15 09:35:40|1850.5|1850.5|1851.5|1850.5|1851.5|1850.5|1850.5|1850.5|534
1631698580000|2021-09-15 09:36:20|1852|1851|1852.5|1851.5|1852.5|1852|1852|1851|873
1631698640000|2021-09-15 09:37:20|1852|1851|1852|1851|1852.5|1851.5|1851.5|1851|233
1631698670000|2021-09-15 09:37:50|||||||||190
1631698680000|2021-09-15 09:38:00|1851.5|1850.5|1852.5|1851|1852.5|1851.5|1851.5|1850.5|111
1631698690000|2021-09-15 09:38:10|1852||1852.5||1852.5||1852||0
1631698730000|2021-09-15 09:38:50||1851.5||1851.5||1851.5||1851.5|0
1631698780000|2021-09-15 09:39:40||1851||1851||1851||1851|0
1631698810000|2021-09-15 09:40:10||1851.5||1851.5||1851.5||1851.5|1200
1631698840000|2021-09-15 09:40:40|||||||||80
1631698860000|2021-09-15 09:41:00||1851||1851.5||1851.5||1851|122
1631698940000|2021-09-15 09:42:20|||||||||351
1631698990000|2021-09-15 09:43:10|1853|1852|1854|1852.5|1854.5|1853.5|1853|1851.5|1285
1631699000000|2021-09-15 09:43:20|1853.5|1853|1854|1852.5|1854|1853|1853.5|1852.5|38
1631699030000|2021-09-15 09:43:50|1853.5|1852|1853|1852|1853.5|1852.5|1853|1851.5|519
1631699100000|2021-09-15 09:45:00|1853.5|1852.5|1854|1852.5|1854.5|1854|1853.5|1852|1009
1631699110000|2021-09-15 09:45:10|1853.5||1853.5||1853.5||1853.5||0
1631699140000|2021-09-15 09:45:40|1853|1852|1854|1852.5|1854|1852.5|1852|1851|534
1631699150000|2021-09-15 09:45:50|1853.5||1853.5||1853.5||1853.5||0
1631699180000|2021-09-15 09:46:20|1854|1853|1854.5|1853.5|1854.5|1854|1854|1852.5|833
1631699190000|2021-09-15 09:46:30|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|575
1631699200000|2021-09-15 09:46:40|1854|1853|1854|1853|1854|1853|1854|1853|135
1631699210000|2021-09-15 09:46:50|1854.5|1854|1855|1854|1855|1854|1854.5|1854|1181
1631699250000|2021-09-15 09:47:30|1854.5|1853.5|1853|1851.5|1855|1853.5|1853|1851.5|950
1631699260000|2021-09-15 09:47:40|1852.5|1851|1852.5|1851|1853|1851.5|1852.5|1851|0
1631699270000|2021-09-15 09:47:50|1852|1851.5|1852.5|1851.5|1852.5|1851.5|1852|1851.5|490
1631699290000|2021-09-15 09:48:10|1853|1852|1853.5|1852.5|1854|1852.5|1853|1852|1759
1631699300000|2021-09-15 09:48:20||1852||1852||1852||1852|44
1631699480000|2021-09-15 09:51:20|||||||||329
1631699520000|2021-09-15 09:52:00|1854|1852.5|1854.5|1853.5|1854.5|1853.5|1854|1852.5|1797
1631699540000|2021-09-15 09:52:20|||||||||24
1631699550000|2021-09-15 09:52:30||1854||1853.5||1854||1853.5|276
1631699570000|2021-09-15 09:52:50|1855|1854|1854|1853.5|1855|1854|1854|1853.5|696
1631699580000|2021-09-15 09:53:00|1853.5|1853|1854.5|1853|1854.5|1853.5|1853.5|1852.5|600
1631699600000|2021-09-15 09:53:20|1855|1853|1855|1853|1855|1853|1855|1853|0
1631699610000|2021-09-15 09:53:30|1854.5|1852.5|1854.5|1852.5|1854.5|1852.5|1854.5|1852.5|0
1631699620000|2021-09-15 09:53:40|1855|1853|1854|1852.5|1855|1853|1853.5|1852|69
1631699650000|2021-09-15 09:54:10|1854.5|1853|1854.5|1853|1854.5|1853|1854.5|1853|0
1631699680000|2021-09-15 09:54:40|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852|4
1631699690000|2021-09-15 09:54:50|1854.5|1853|1854.5|1853|1854.5|1853|1854|1852.5|0
1631699700000|2021-09-15 09:55:00|1855|1852.5|1854.5|1853|1855|1853|1854.5|1852.5|97
1631699710000|2021-09-15 09:55:10|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|0
1631699720000|2021-09-15 09:55:20|1855||1854.5||1855||1854.5||0
1631699760000|2021-09-15 09:56:00|1855|1853.5|1854.5|1853|1855|1853.5|1854.5|1853|0
1631699780000|2021-09-15 09:56:20|1854|1853.5|1854|1853|1854|1853.5|1854|1853|15
1631699790000|2021-09-15 09:56:30|1855|1853.5|1854|1853|1855|1853.5|1854|1853|61
1631699800000|2021-09-15 09:56:40|1854.5|1853.5|1854|1853|1854.5|1853.5|1854|1853|143
1631699820000|2021-09-15 09:57:00|1854.5|1853.5|1855|1853|1855|1853.5|1854|1853|0
1631699840000|2021-09-15 09:57:20|1854.5|1853.5|1855|1853.5|1855|1853.5|1854.5|1853.5|0
1631699860000|2021-09-15 09:57:40|1854.5|1853|1855|1853.5|1855|1853.5|1854.5|1853|132
1631699900000|2021-09-15 09:58:20|1854.5|1853|1853.5|1852|1854.5|1853|1853.5|1852|141
1631699910000|2021-09-15 09:58:30|1854|1852.5|1854|1853|1854.5|1853.5|1853.5|1852.5|304
1631699920000|2021-09-15 09:58:40|1854.5|1853.5|1853.5|1852.5|1854.5|1853.5|1853|1852|116
1631699930000|2021-09-15 09:58:50|1853|1851.5|1853|1851|1853.5|1852|1853|1851|43
1631699940000|2021-09-15 09:59:00|1852.5|1850.5|1852.5|1851|1853|1851|1852.5|1850.5|0
1631699960000|2021-09-15 09:59:20|1852|1850.5|1853|1851.5|1854|1852|1852|1850.5|122
1631699980000|2021-09-15 09:59:40|1853.5|1852|1854|1852.5|1854|1852.5|1853.5|1852|190
1631699990000|2021-09-15 09:59:50|1853.5|1852|1853.5|1852.5|1854|1853|1853.5|1852|0
1631700000000|2021-09-15 10:00:00|1854|1853|1853|1852|1854|1853|1853|1852|0
1631700020000|2021-09-15 10:00:20|1853.5|1852.5|1853|1851|1853.5|1852.5|1852.5|1850.5|30
1631700030000|2021-09-15 10:00:30|1852.5|1850.5|1853|1851|1853|1851|1852.5|1850.5|0
1631700060000|2021-09-15 10:01:00|1851.5|1850|1850|1848|1851.5|1850|1849.5|1847.5|266
1631700070000|2021-09-15 10:01:10|1849.5|1847.5|1849|1847.5|1849.5|1848|1849|1847.5|0
1631700080000|2021-09-15 10:01:20|1850|1848.5|1850|1848|1850.5|1849|1850|1848|136
1631700100000|2021-09-15 10:01:40|1850.5|1848.5|1850|1848.5|1850.5|1848.5|1850|1848.5|0
1631700150000|2021-09-15 10:02:30|1848.5|1847.5|1848.5|1846.5|1849|1848|1848.5|1846.5|310
1631700160000|2021-09-15 10:02:40|1849|1847|1849|1847.5|1850|1848|1848.5|1846.5|48
1631700180000|2021-09-15 10:03:00|1849.5|1848|1849.5|1848|1850|1848.5|1849.5|1848|114
1631700210000|2021-09-15 10:03:30|1850|1848.5|1850|1848.5|1850|1848.5|1850|1848.5|0
1631700220000|2021-09-15 10:03:40|1851.5|1849.5|1851.5|1849.5|1852|1850|1851.5|1849.5|0
1631700260000|2021-09-15 10:04:20|1852|1850|1852|1850|1852|1850|1852|1850|0
1631700320000|2021-09-15 10:05:20|1851.5|1850.5|1852|1850.5|1852|1850.5|1851.5|1850.5|0
1631700350000|2021-09-15 10:05:50|1851.5|1850|1851.5|1849.5|1851.5|1850|1851.5|1849.5|0
1631700390000|2021-09-15 10:06:30|1852|1850|1852|1850|1852|1850|1852|1850|0
1631700400000|2021-09-15 10:06:40|1851.5|1849.5|1851.5|1850|1851.5|1850|1851|1849.5|0
1631700410000|2021-09-15 10:06:50|1851|1849.5|1851.5|1850|1851.5|1850|1851|1849.5|0
1631700420000|2021-09-15 10:07:00|1851|1848.5|1850|1849|1851|1849|1850|1848.5|0
1631700430000|2021-09-15 10:07:10|1849.5|1848.5|1850|1848|1850.5|1848.5|1849.5|1848|296
1631700450000|2021-09-15 10:07:30|1849.5|1848.5|1850|1848.5|1850.5|1849|1849.5|1848|0
1631700460000|2021-09-15 10:07:40|1850.5|1848|1850|1848.5|1850.5|1849|1850|1848|0
1631700490000|2021-09-15 10:08:10|1850.5|1849|1850.5|1849|1850.5|1849|1850.5|1849|0
1631700540000|2021-09-15 10:09:00|1849.5||1849.5||1849.5||1849.5||0
1631700570000|2021-09-15 10:09:30|1849|1848.5|1849|1848.5|1849|1848.5|1849|1848.5|382
1631700580000|2021-09-15 10:09:40||1848||1848||1848||1848|113
1631700610000|2021-09-15 10:10:10|1848.5|1847|1848|1847|1848.5|1847|1848|1847|368
1631700630000|2021-09-15 10:10:30|1847.5|1847.5|1849.5|1848.5|1850|1848.5|1847.5|1847.5|3265
1631700640000|2021-09-15 10:10:40||1848||1847.5||1848||1847.5|136
1631700650000|2021-09-15 10:10:50|1849|1847|1848.5|1847|1849.5|1847|1848.5|1847|0
1631700660000|2021-09-15 10:11:00|1848||1848||1848||1848||0
1631700740000|2021-09-15 10:12:20|1847.5|1847.5|1848|1846.5|1848.5|1848|1847.5|1846.5|925
1631700750000|2021-09-15 10:12:30|1848.5|1847|1847.5|1846|1848.5|1847|1847.5|1846|0
1631700770000|2021-09-15 10:12:50|1847|1846.5|1848|1846.5|1848|1847|1847|1846|750
1631700830000|2021-09-15 10:13:50|||||||||351
1631700920000|2021-09-15 10:15:20|1847.5||1847.5||1847.5||1847.5||0
1631700950000|2021-09-15 10:15:50|||||||||80
1631700980000|2021-09-15 10:16:20|1848|1847|1848|1847.5|1848.5|1848|1848|1847|1326
1631700990000|2021-09-15 10:16:30|||||||||150
1631701040000|2021-09-15 10:17:20|1848.5|1848|1849.5|1848|1849.5|1848|1848.5|1848|209
1631701130000|2021-09-15 10:18:50|||||||||53
1631701180000|2021-09-15 10:19:40|1849||1849||1849||1849||0
1631701200000|2021-09-15 10:20:00|1849.5|1848.5|1849.5|1849|1849.5|1849|1849.5|1848.5|111
1631701210000|2021-09-15 10:20:10|1848.5|1848.5|1848.5|1848|1848.5|1848.5|1848.5|1848|411
1631701220000|2021-09-15 10:20:20|1849|1848.5|1850.5|1849|1851|1849.5|1849|1848.5|248
1631701240000|2021-09-15 10:20:40|1850||1850||1850||1850||0
1631701250000|2021-09-15 10:20:50|1849.5|1849.5|1849.5|1848|1850|1849.5|1849.5|1848|194
1631701270000|2021-09-15 10:21:10|1850|1848.5|1849.5|1848|1850|1848.5|1849.5|1848|459
1631701350000|2021-09-15 10:22:30|1850|1848.5|1849.5|1848.5|1851|1850|1849.5|1848|2124
1631701370000|2021-09-15 10:22:50|||||||||140
1631701420000|2021-09-15 10:23:40|1849|1848|1849|1848|1849|1848|1849|1848|185
1631701430000|2021-09-15 10:23:50|||||||||1585
1631701460000|2021-09-15 10:24:20|1849.5|1848.5|1849.5|1848.5|1849.5|1849|1849.5|1848.5|446
1631701520000|2021-09-15 10:25:20|||||||||281
1631701540000|2021-09-15 10:25:40|1850|1849|1850.5|1850|1851|1850|1850|1849|305
1631701590000|2021-09-15 10:26:30|||||||||50
1631701670000|2021-09-15 10:27:50|1850|1849.5|1850|1849|1850|1849.5|1850|1849|119
1631701690000|2021-09-15 10:28:10|1850.5|1849.5|1851|1849.5|1851|1850.5|1850|1849.5|1099
1631701800000|2021-09-15 10:30:00||1850||1850||1850||1850|140
1631701810000|2021-09-15 10:30:10|||||||||136
1631701820000|2021-09-15 10:30:20|1850.5|1849.5|1851|1849.5|1851|1849.5|1850.5|1849.5|144
1631701840000|2021-09-15 10:30:40|1850.5||1850.5||1850.5||1850.5||0
1631701860000|2021-09-15 10:31:00|1851|1850|1851|1849.5|1851|1850|1851|1849.5|700
1631701950000|2021-09-15 10:32:30|1850.5||1851||1851||1850.5||0
1631702020000|2021-09-15 10:33:40|1850.5||1850.5||1850.5||1850.5||0
1631702060000|2021-09-15 10:34:20|||||||||62
1631702130000|2021-09-15 10:35:30|1851|1850|1850.5|1849.5|1851|1850|1850.5|1849.5|502
1631702160000|2021-09-15 10:36:00|||||||||227
1631702170000|2021-09-15 10:36:10|1850||1850.5||1850.5||1850||268
1631702190000|2021-09-15 10:36:30|1851|1850|1851.5|1850.5|1852|1851|1850.5|1849.5|2150
1631702260000|2021-09-15 10:37:40|1851||1851||1851||1851||0
1631702270000|2021-09-15 10:37:50|||||||||164
1631702290000|2021-09-15 10:38:10|1851.5|1851|1851|1849.5|1851.5|1851|1851|1849.5|767
1631702320000|2021-09-15 10:38:40|1850.5||1850.5||1850.5||1850.5||0
1631702330000|2021-09-15 10:38:50|||||||||506
1631702340000|2021-09-15 10:39:00|1850|1849|1850|1849|1850|1849|1850|1849|13
1631702380000|2021-09-15 10:39:40|||||||||2
1631702510000|2021-09-15 10:41:50|||||||||259
1631702560000|2021-09-15 10:42:40|||||||||303
1631702630000|2021-09-15 10:43:50|1849.5|1849.5|1850.5|1850|1850.5|1850|1849.5|1849.5|906
1631702650000|2021-09-15 10:44:10|1850|1849.5|1850|1849|1850|1849.5|1850|1848.5|408
1631702690000|2021-09-15 10:44:50|1849.5|1849.5|1850.5|1849.5|1850.5|1849.5|1849.5|1849|320
1631702750000|2021-09-15 10:45:50|||||||||177
1631702770000|2021-09-15 10:46:10|1850|1850|1851|1850|1851|1850.5|1850|1850|1256
1631702800000|2021-09-15 10:46:40||1850.5||1850.5||1850.5||1850.5|0
1631702840000|2021-09-15 10:47:20|||||||||126
1631702860000|2021-09-15 10:47:40|1850.5|1850|1851|1850|1851|1850|1850.5|1849.5|36
1631702870000|2021-09-15 10:47:50|1850.5||1850.5||1850.5||1850.5||0
1631702880000|2021-09-15 10:48:00|||||||||103
1631702920000|2021-09-15 10:48:40|1851|1850.5|1850.5|1850|1851|1850.5|1850.5|1850|606
1631702980000|2021-09-15 10:49:40|||||||||48
1631703010000|2021-09-15 10:50:10|1851|1850.5|1851.5|1851|1851.5|1851|1851|1850.5|807
1631703040000|2021-09-15 10:50:40|1851|1850.5|1850.5|1849.5|1851|1851|1850.5|1849.5|1032
1631703050000|2021-09-15 10:50:50|1850|1849|1850|1848.5|1850.5|1849.5|1849.5|1848.5|1199
1631703080000|2021-09-15 10:51:20|||||||||14
1631703100000|2021-09-15 10:51:40|1849.5|1849|1850.5|1849|1850.5|1850|1849.5|1849|792
1631703130000|2021-09-15 10:52:10||1849.5||1849||1849.5||1849|0
1631703160000|2021-09-15 10:52:40||1849.5||1849.5||1850||1849.5|125
1631703200000|2021-09-15 10:53:20|1850|1848.5|1849.5|1848.5|1850|1849|1849.5|1848.5|243
1631703210000|2021-09-15 10:53:30|1849|1848|1847.5|1846.5|1849|1848|1847.5|1846|1141
1631703240000|2021-09-15 10:54:00|1847|1847|1847.5|1846.5|1847.5|1847|1847|1846.5|1365
1631703270000|2021-09-15 10:54:30|1848|1847|1848.5|1847.5|1848.5|1848|1848|1847|800
1631703300000|2021-09-15 10:55:00|||||||||78
1631703330000|2021-09-15 10:55:30|1848||1848||1848.5||1848||318
1631703370000|2021-09-15 10:56:10|1847.5|1846.5|1848.5|1847.5|1848.5|1847.5|1847.5|1846.5|584
1631703390000|2021-09-15 10:56:30|||||||||718
1631703450000|2021-09-15 10:57:30|1848|1847|1848|1847|1848|1847|1848|1847|134
1631703460000|2021-09-15 10:57:40|||||||||146
1631703520000|2021-09-15 10:58:40|1847.5|1847.5|1847.5|1847|1847.5|1847.5|1847.5|1847|152
1631703580000|2021-09-15 10:59:40|1847|1846.5|1846.5|1846|1847|1846.5|1846.5|1846|138
1631703590000|2021-09-15 10:59:50|||||||||50
1631703600000|2021-09-15 11:00:00|1847|1845.5|1847.5|1846.5|1847.5|1847|1847|1845.5|1407
1631703610000|2021-09-15 11:00:10|1848|1847|1848.5|1847.5|1848.5|1847.5|1847.5|1847|495
1631703640000|2021-09-15 11:00:40|1849|1848|1849|1848.5|1849|1848.5|1849|1847.5|404
1631703700000|2021-09-15 11:01:40||1848||1848||1848||1847.5|4
1631703710000|2021-09-15 11:01:50|||||||||27
1631703720000|2021-09-15 11:02:00|1848.5|1847.5|1847.5|1846.5|1849|1847.5|1847.5|1846.5|623
1631703810000|2021-09-15 11:03:30|1847|1846|1847.5|1846.5|1847.5|1846.5|1847|1846|796
1631703880000|2021-09-15 11:04:40||1847||1846.5||1847||1846.5|173
1631703900000|2021-09-15 11:05:00|1848|1847|1849|1848.5|1849|1848.5|1848|1847|1006
1631703910000|2021-09-15 11:05:10||1848||1848||1848||1848|0
1631704020000|2021-09-15 11:07:00|1848.5|1847.5|1848|1847|1848.5|1847.5|1848|1847|159
1631704030000|2021-09-15 11:07:10|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|134
1631704050000|2021-09-15 11:07:30|||||||||117
1631704150000|2021-09-15 11:09:10|1849|1848|1849|1847.5|1849|1848|1849|1847.5|741
1631704190000|2021-09-15 11:09:50||1848||1847.5||1848||1847.5|0
1631704200000|2021-09-15 11:10:00||1848||1848||1848||1848|0
1631704380000|2021-09-15 11:13:00|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|111
1631704410000|2021-09-15 11:13:30|||||||||105
1631704620000|2021-09-15 11:17:00|1848|1847|1847.5|1846.5|1848|1847|1847.5|1846.5|1699
1631704630000|2021-09-15 11:17:10|1847|1846|1847|1846|1847|1846|1847|1846|0
1631704700000|2021-09-15 11:18:20||1846.5||1846.5||1846.5||1846.5|136
1631704710000|2021-09-15 11:18:30|1846.5|1846|1847|1846|1847|1846|1846|1845.5|482
1631704720000|2021-09-15 11:18:40|1847.5|1846.5|1847.5|1846.5|1848|1847|1847.5|1846.5|455
1631704730000|2021-09-15 11:18:50|1847|1846|1847|1846|1847|1846|1847|1846|0
1631704760000|2021-09-15 11:19:20|1846.5||1846.5||1846.5||1846.5||0
1631704790000|2021-09-15 11:19:50||1845.5||1845.5||1846||1845.5|143
1631704880000|2021-09-15 11:21:20|1847|1846|1848.5|1847|1848.5|1847|1847|1846|1689
1631704890000|2021-09-15 11:21:30|1848|1847.5|1846.5|1845.5|1848|1847.5|1846.5|1845.5|1579
1631704900000|2021-09-15 11:21:40|1846|1846|1846.5|1846|1846.5|1846|1846|1845.5|137
1631704910000|2021-09-15 11:21:50|||||||||125
1631704920000|2021-09-15 11:22:00||1845.5||1846||1846||1845.5|100
1631704930000|2021-09-15 11:22:10||1845.5||1845.5||1845.5||1845.5|5
1631704960000|2021-09-15 11:22:40|||||||||50
1631704980000|2021-09-15 11:23:00|1847|1846|1847.5|1846.5|1848|1847|1847|1845.5|2327
1631704990000|2021-09-15 11:23:10|1847||1847||1847||1847||184
1631705000000|2021-09-15 11:23:20|||||||||100
1631705030000|2021-09-15 11:23:50|1847.5|1847|1847.5|1846.5|1847.5|1847|1847.5|1846.5|428
1631705090000|2021-09-15 11:24:50|1847||1847||1847||1847||345
1631705100000|2021-09-15 11:25:00|||||||||5
1631705130000|2021-09-15 11:25:30|||||||||199
1631705150000|2021-09-15 11:25:50|1846.5|1846|1847|1846.5|1847|1846.5|1846.5|1845.5|239
1631705220000|2021-09-15 11:27:00|||||||||270
1631705290000|2021-09-15 11:28:10|||||||||289
1631705320000|2021-09-15 11:28:40|1847.5|1847|1847.5|1846.5|1847.5|1847|1847.5|1846.5|5
1631705330000|2021-09-15 11:28:50|1848|1847|1848|1847.5|1848|1847.5|1848|1847|857
1631705350000|2021-09-15 11:29:10|1848.5|1848|1848.5|1847.5|1848.5|1848|1848.5|1847.5|45
1631705360000|2021-09-15 11:29:20||1848||1848||1848||1848|0
1631705370000|2021-09-15 11:29:30|||||||||163
1631705380000|2021-09-15 11:29:40|1848|1847|1848.5|1847.5|1848.5|1847.5|1848|1847|155
1631705390000|2021-09-15 11:29:50|1848||1848||1848||1848||0
1631705400000|2021-09-15 11:30:00|1847.5|1847|1847.5|1847|1847.5|1847|1847.5|1846.5|103
1631705410000|2021-09-15 11:30:10|1847|1846.5|1847.5|1846.5|1848|1847|1847|1846.5|272
1631705450000|2021-09-15 11:30:50|||||||||4
1631705490000|2021-09-15 11:31:30|||||||||1
1631705600000|2021-09-15 11:33:20|1847||1847.5||1847.5||1847||505
1631705690000|2021-09-15 11:34:50|1848|1847|1848.5|1847.5|1848.5|1847.5|1847.5|1847|927
1631705720000|2021-09-15 11:35:20|||||||||500
1631705760000|2021-09-15 11:36:00|1848||1848||1848||1848||117
1631705780000|2021-09-15 11:36:20|1847.5|1847|1847.5|1846.5|1847.5|1847|1847.5|1846.5|7
1631705820000|2021-09-15 11:37:00|1848|1847|1848.5|1847.5|1848.5|1848|1848|1847|543
1631705870000|2021-09-15 11:37:50|1848|1847|1847.5|1847|1848|1847|1847.5|1846.5|152
1631705900000|2021-09-15 11:38:20|1847|1846.5|1847.5|1846|1847.5|1846.5|1847|1846|443
1631705990000|2021-09-15 11:39:50|1847||1847||1847.5||1847||0
1631706090000|2021-09-15 11:41:30|1846.5|1845.5|1845|1844|1846.5|1845.5|1844.5|1843.5|1416
1631706120000|2021-09-15 11:42:00||1844.5||1844.5||1844.5||1844.5|2629
1631706130000|2021-09-15 11:42:10|||||||||36
1631706160000|2021-09-15 11:42:40|1844.5|1844|1844.5|1843.5|1844.5|1844|1844.5|1843.5|544
1631706170000|2021-09-15 11:42:50|1845|1844|1844.5|1844|1845|1844|1844.5|1844|0
1631706180000|2021-09-15 11:43:00|1845|1844.5|1845|1844|1845|1844.5|1845|1844|306
1631706190000|2021-09-15 11:43:10|||||||||16
1631706240000|2021-09-15 11:44:00|1845.5|1844.5|1845.5|1844|1846|1845.5|1845|1844|1664
1631706250000|2021-09-15 11:44:10|1845||1845||1845||1845||0
1631706270000|2021-09-15 11:44:30|||||||||271
1631706280000|2021-09-15 11:44:40|1844.5||1844.5||1844.5||1844.5||0
1631706300000|2021-09-15 11:45:00|1845|1843.5|1841|1840|1845|1843.5|1841|1840|1662
1631706380000|2021-09-15 11:46:20|1840.5|1840.5|1842|1840.5|1842|1841|1840.5|1840.5|1179
1631706400000|2021-09-15 11:46:40|1841.5||1842||1842||1841.5||125
1631706410000|2021-09-15 11:46:50||1841||1841||1841||1841|0
1631706440000|2021-09-15 11:47:20|1842.5|1841.5|1842|1841|1842.5|1841.5|1842|1841|904
1631706460000|2021-09-15 11:47:40|1841.5|1840.5|1840.5|1839.5|1841.5|1840.5|1840.5|1839.5|302
1631706480000|2021-09-15 11:48:00|1841|1840|1842|1841|1842|1841|1841|1840|1078
1631706490000|2021-09-15 11:48:10|1842.5||1842.5||1842.5||1842.5||0
1631706520000|2021-09-15 11:48:40||1841.5||1841.5||1841.5||1841.5|175
1631706530000|2021-09-15 11:48:50||1841||1841.5||1841.5||1841|0
1631706570000|2021-09-15 11:49:30|||||||||1
1631706620000|2021-09-15 11:50:20|1842|1841|1842|1840.5|1842|1841|1841.5|1840|365
1631706630000|2021-09-15 11:50:30|1841.5|1840|1841.5|1840|1841.5|1840|1841.5|1840|0
1631706700000|2021-09-15 11:51:40||1840.5||1840.5||1840.5||1840.5|1265
1631706730000|2021-09-15 11:52:10|1841|1840|1841|1839.5|1841|1840|1841|1839.5|256
1631706770000|2021-09-15 11:52:50|1840.5||1840.5||1840.5||1840.5||0
1631706780000|2021-09-15 11:53:00|1841||1841||1841||1841||199
1631706810000|2021-09-15 11:53:30|||||||||40
1631706820000|2021-09-15 11:53:40|1840.5||1840.5||1840.5||1840.5||0
1631706830000|2021-09-15 11:53:50|||||||||45
1631706840000|2021-09-15 11:54:00|1840||1840.5||1840.5||1840||667
1631706870000|2021-09-15 11:54:30|1841|1840|1841.5|1841|1842|1841|1841|1840|3054
1631706880000|2021-09-15 11:54:40||1840.5||1840.5||1840.5||1840.5|98
1631706900000|2021-09-15 11:55:00|||||||||12
1631706910000|2021-09-15 11:55:10|1841|1840|1841|1840|1841|1840|1841|1840|7
1631706930000|2021-09-15 11:55:30|1840.5|1839.5|1839.5|1838|1840.5|1839.5|1839.5|1838|469
1631706940000|2021-09-15 11:55:40|1839|1838.5|1839.5|1838.5|1839.5|1838.5|1838.5|1838.5|1811
1631706980000|2021-09-15 11:56:20|||||||||32
1631707020000|2021-09-15 11:57:00|1839|1838|1838|1837|1839|1838|1838|1837|566
1631707030000|2021-09-15 11:57:10|1837.5|1836.5|1837.5|1836.5|1838|1836.5|1837.5|1836.5|290
1631707040000|2021-09-15 11:57:20|1838|1837|1839|1838|1839|1838|1837.5|1837|815
1631707140000|2021-09-15 11:59:00|||||||||28
1631707180000|2021-09-15 11:59:40|||||||||80
1631707240000|2021-09-15 12:00:40|||||||||268
1631707280000|2021-09-15 12:01:20|||||||||1087
1631707300000|2021-09-15 12:01:40|||||||||1
1631707320000|2021-09-15 12:02:00|1838.5|1837.5|1838.5|1838|1839|1838|1838|1837.5|511
1631707330000|2021-09-15 12:02:10|||||||||100
1631707340000|2021-09-15 12:02:20|||||||||14
1631707380000|2021-09-15 12:03:00|1839|1838.5|1839|1838.5|1839|1838.5|1839|1838.5|371
1631707400000|2021-09-15 12:03:20|1839.5|1839|1839.5|1838.5|1839.5|1839|1839|1838.5|349
1631707410000|2021-09-15 12:03:30|||||||||308
1631707530000|2021-09-15 12:05:30|1839|1838|1839|1838|1839|1838|1839|1838|614
1631707580000|2021-09-15 12:06:20|1839.5|1838.5|1840.5|1839.5|1840.5|1840|1839.5|1838.5|1766
1631707600000|2021-09-15 12:06:40||1840||1839.5||1840||1839.5|22
1631707610000|2021-09-15 12:06:50|1840||1840||1840||1840||128
1631707640000|2021-09-15 12:07:20|1840.5|1840|1840.5|1839.5|1840.5|1840|1840.5|1839.5|204
1631707680000|2021-09-15 12:08:00|1841|1840|1841.5|1840|1842|1840|1841|1840|603
1631707690000|2021-09-15 12:08:10|1841||1841||1841||1841||0
1631707720000|2021-09-15 12:08:40||1840.5||1840.5||1840.5||1840.5|0
1631707740000|2021-09-15 12:09:00|||||||||20
1631707810000|2021-09-15 12:10:10|1840.5|1840|1840.5|1840|1840.5|1840|1840.5|1840|153
1631707880000|2021-09-15 12:11:20|||||||||24750
1631707970000|2021-09-15 12:12:50|||||||||242
1631708040000|2021-09-15 12:14:00|1841|1840.5|1841|1840.5|1841.5|1840.5|1841|1840.5|1964
1631708090000|2021-09-15 12:14:50|||||||||143
1631708150000|2021-09-15 12:15:50|||||||||75
1631708210000|2021-09-15 12:16:50|1841.5||1841||1841.5||1841||336
1631708230000|2021-09-15 12:17:10|||||||||1
1631708270000|2021-09-15 12:17:50|1840.5|1840|1840.5|1840|1841|1840|1840.5|1840|601
1631708400000|2021-09-15 12:20:00|||||||||80
1631708500000|2021-09-15 12:21:40|||||||||25
1631708510000|2021-09-15 12:21:50|1840|1839.5|1840.5|1839.5|1840.5|1840|1840|1839.5|1080
1631708530000|2021-09-15 12:22:10|1840||1840||1840||1840||175
1631708540000|2021-09-15 12:22:20||1839||1839||1839||1839|168
1631708550000|2021-09-15 12:22:30|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840.5|1839.5|411
1631708560000|2021-09-15 12:22:40|1840||1840.5||1840.5||1840||136
1631708680000|2021-09-15 12:24:40|1841|1840|1841|1839.5|1841|1840|1841|1839.5|720
1631708690000|2021-09-15 12:24:50|1840.5||1840.5||1840.5||1840.5||0
1631708730000|2021-09-15 12:25:30|1840|1839|1840|1839.5|1840|1839.5|1839.5|1839|311
1631708740000|2021-09-15 12:25:40|1839.5|1839|1839.5|1839|1839.5|1839|1839.5|1839|6
1631708750000|2021-09-15 12:25:50|||||||||213
1631708760000|2021-09-15 12:26:00|1839|1838.5|1839|1837.5|1839|1838.5|1838.5|1837.5|560
1631708770000|2021-09-15 12:26:10|1838.5||1838.5||1838.5||1838.5||500
1631708780000|2021-09-15 12:26:20|1839|1838.5|1839|1838|1839.5|1839|1839|1838|950
1631708870000|2021-09-15 12:27:50|||||||||499
1631708930000|2021-09-15 12:28:50|||||||||199
1631709020000|2021-09-15 12:30:20|1839.5|1838.5|1839|1838|1839.5|1839|1839|1838|659
1631709040000|2021-09-15 12:30:40|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838|440
1631709110000|2021-09-15 12:31:50|1840|1839|1840|1839|1840.5|1839.5|1840|1839|2871
1631709120000|2021-09-15 12:32:00|||||||||26
1631709180000|2021-09-15 12:33:00|1840.5|1839.5|1841|1840|1841.5|1840.5|1840.5|1839.5|1011
1631709200000|2021-09-15 12:33:20||1840.5||1840.5||1840.5||1840.5|0
1631709220000|2021-09-15 12:33:40|||||||||113
1631709270000|2021-09-15 12:34:30|1840.5|1840|1840|1839|1840.5|1840|1840|1839|135
1631709280000|2021-09-15 12:34:40||1839.5||1839.5||1839.5||1839.5|0
1631709300000|2021-09-15 12:35:00|||||||||258
1631709310000|2021-09-15 12:35:10|1839.5|1839|1839.5|1839|1839.5|1839.5|1839.5|1839|40
1631709330000|2021-09-15 12:35:30||1838||1838||1838||1838|127
1631709390000|2021-09-15 12:36:30|||||||||500
1631709420000|2021-09-15 12:37:00||1838.5||1838.5||1838.5||1838.5|0
1631709470000|2021-09-15 12:37:50|1839|1838|1839|1838|1839|1838|1839|1838|81
1631709520000|2021-09-15 12:38:40|||||||||12
1631709540000|2021-09-15 12:39:00|1838.5||1839||1839||1838.5||344
1631709550000|2021-09-15 12:39:10|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|13
1631709590000|2021-09-15 12:39:50|1838||1838.5||1838.5||1838||448
1631709600000|2021-09-15 12:40:00|||||||||50
1631709660000|2021-09-15 12:41:00|||||||||200
1631709680000|2021-09-15 12:41:20|||||||||68
1631709710000|2021-09-15 12:41:50|1838||1838||1838||1838||0
1631709720000|2021-09-15 12:42:00|1837.5|1837|1837.5|1836.5|1837.5|1837|1837.5|1836.5|145
1631709730000|2021-09-15 12:42:10|||||||||66
1631709740000|2021-09-15 12:42:20||1837||1837||1837||1837|0
1631709750000|2021-09-15 12:42:30|1838|1838|1839.5|1838.5|1839.5|1838.5|1838|1837.5|2538
1631709850000|2021-09-15 12:44:10|1840|1839|1841|1840|1841|1840.5|1840|1839|1428
1631709870000|2021-09-15 12:44:30|||||||||72
1631709940000|2021-09-15 12:45:40|||||||||153
1631709980000|2021-09-15 12:46:20|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|201
1631709990000|2021-09-15 12:46:30||1839.5||1839.5||1839.5||1839.5|0
1631710000000|2021-09-15 12:46:40|1841|1840|1841|1840|1842|1840.5|1841|1840|935
1631710040000|2021-09-15 12:47:20||1839.5||1839.5||1839.5||1839.5|326
1631710070000|2021-09-15 12:47:50|||||||||45
1631710080000|2021-09-15 12:48:00|1840.5|1839|1839.5|1838.5|1840.5|1839|1838|1837|1540
1631710170000|2021-09-15 12:49:30|||||||||113
1631710200000|2021-09-15 12:50:00|1840|1839|1840.5|1839.5|1841|1840|1840|1838.5|1307
1631710220000|2021-09-15 12:50:20|1841|1840|1841|1840|1841.5|1840.5|1841|1840|1620
1631710230000|2021-09-15 12:50:30|||||||||263
1631710250000|2021-09-15 12:50:50|||||||||1607
1631710280000|2021-09-15 12:51:20|1842||1841.5||1842||1841||466
1631710290000|2021-09-15 12:51:30||1840.5||1841||1841||1840.5|106
1631710300000|2021-09-15 12:51:40|||||||||22
1631710310000|2021-09-15 12:51:50|1841|1840|1841|1840|1841|1840|1841|1840|2
1631710340000|2021-09-15 12:52:20|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841|1840|400
1631710400000|2021-09-15 12:53:20|1842|1841|1841.5|1841|1842|1841|1841.5|1840.5|341
1631710420000|2021-09-15 12:53:40|||||||||131
1631710440000|2021-09-15 12:54:00|||||||||41
1631710460000|2021-09-15 12:54:20|1842||1842||1842||1842||347
1631710560000|2021-09-15 12:56:00|1842.5|1841.5|1842.5|1841.5|1842.5|1842|1842.5|1841.5|225
1631710570000|2021-09-15 12:56:10|||||||||81
1631710600000|2021-09-15 12:56:40|1842|1841|1841|1840|1842.5|1841|1841|1840|930
1631710650000|2021-09-15 12:57:30|1840.5|1839.5|1840|1838.5|1840.5|1839.5|1840|1838.5|575
1631710670000|2021-09-15 12:57:50|||||||||651
1631710680000|2021-09-15 12:58:00|1839.5|1839|1841|1839.5|1841|1840|1839.5|1838.5|869
1631710730000|2021-09-15 12:58:50|||||||||21000
1631710740000|2021-09-15 12:59:00|1840.5||1841||1841||1840.5||0
1631710850000|2021-09-15 13:00:50|||||||||51
1631710910000|2021-09-15 13:01:50|1840.5||1841||1841||1840.5||125
1631710960000|2021-09-15 13:02:40|||||||||354
1631710980000|2021-09-15 13:03:00|1840.5|1840|1841|1840|1841|1840|1840.5|1840|378
1631711000000|2021-09-15 13:03:20|||||||||173
1631711010000|2021-09-15 13:03:30|||||||||23
1631711100000|2021-09-15 13:05:00|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839.5|239
1631711140000|2021-09-15 13:05:40||1839.5||1839.5||1839.5||1839.5|163
1631711160000|2021-09-15 13:06:00||1840||1840||1840||1840|0
1631711180000|2021-09-15 13:06:20|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|133
1631711210000|2021-09-15 13:06:50|1841|1840|1841.5|1840.5|1841.5|1841|1841|1840|2160
1631711280000|2021-09-15 13:08:00|||||||||1
1631711290000|2021-09-15 13:08:10|1842|1841|1842|1841.5|1842|1841.5|1841.5|1841|1050
1631711300000|2021-09-15 13:08:20|1842.5|1842|1843|1842|1843.5|1842|1842.5|1842|303
1631711320000|2021-09-15 13:08:40|||||||||23
1631711350000|2021-09-15 13:09:10|1842.5|1841.5|1842.5|1841.5|1843|1841.5|1842.5|1841.5|34
1631711380000|2021-09-15 13:09:40|||||||||80
1631711400000|2021-09-15 13:10:00|||||||||100
1631711410000|2021-09-15 13:10:10||1842||1841.5||1842||1841.5|30
1631711430000|2021-09-15 13:10:30||1842||1842||1842||1842|0
1631711450000|2021-09-15 13:10:50||1841.5||1841.5||1841.5||1841.5|102
1631711550000|2021-09-15 13:12:30|||||||||1
1631711560000|2021-09-15 13:12:40|1843|1842|1843.5|1842.5|1843.5|1842.5|1843|1841.5|1425
1631711580000|2021-09-15 13:13:00|1844|1843|1844.5|1843|1844.5|1843|1843.5|1843|601
1631711630000|2021-09-15 13:13:50|||||||||84
1631711640000|2021-09-15 13:14:00|1844|1842.5|1843.5|1842.5|1844|1843|1843.5|1842.5|726
1631711650000|2021-09-15 13:14:10|1844|1843|1844|1843|1844|1843.5|1844|1843|239
1631711660000|2021-09-15 13:14:20|1843.5|1843.5|1844.5|1843|1844.5|1844|1843.5|1843|611
1631711670000|2021-09-15 13:14:30|1843.5|1843.5|1845|1844.5|1845|1844.5|1843.5|1843|526
1631711690000|2021-09-15 13:14:50|1845.5|1845|1845|1844|1845.5|1845|1845|1844|688
1631711700000|2021-09-15 13:15:00|1844.5|1843.5|1844.5|1843.5|1845|1843.5|1844|1842.5|817
1631711710000|2021-09-15 13:15:10|1845|1844|1844.5|1844|1845|1844|1844.5|1844|0
1631711730000|2021-09-15 13:15:30|1844|1843.5|1844.5|1843|1844.5|1843.5|1844|1843|86
1631711760000|2021-09-15 13:16:00|||||||||212
1631711770000|2021-09-15 13:16:10||1843.5||1843.5||1843.5||1843.5|0
1631711880000|2021-09-15 13:18:00|||||||||271
1631711890000|2021-09-15 13:18:10|||||||||137
1631711910000|2021-09-15 13:18:30|||||||||188
1631711940000|2021-09-15 13:19:00|1844|1843|1844.5|1843|1844.5|1843.5|1844|1843|72
1631711950000|2021-09-15 13:19:10||1844||1844||1844||1844|0
1631711960000|2021-09-15 13:19:20||1843||1843||1844||1843|23
1631711970000|2021-09-15 13:19:30|1844||1844||1844||1844||0
1631711980000|2021-09-15 13:19:40|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|72
1631711990000|2021-09-15 13:19:50|||||||||400
1631712000000|2021-09-15 13:20:00|1843|1842|1843|1842|1843|1842|1843|1842|456
1631712020000|2021-09-15 13:20:20|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842|1841.5|258
1631712030000|2021-09-15 13:20:30|||||||||25
1631712060000|2021-09-15 13:21:00|1842|1841|1842|1841|1842|1841|1842|1841|508
1631712070000|2021-09-15 13:21:10|||||||||6
1631712100000|2021-09-15 13:21:40|1841.5||1841.5||1841.5||1841.5||0
1631712120000|2021-09-15 13:22:00|1842|1841.5|1842|1841|1842|1841.5|1841.5|1841|356
1631712130000|2021-09-15 13:22:10|1841.5|1841.5|1842|1841|1843|1842|1841.5|1841|1235
1631712160000|2021-09-15 13:22:40|||||||||500
1631712240000|2021-09-15 13:24:00|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|129
1631712250000|2021-09-15 13:24:10|||||||||340
1631712310000|2021-09-15 13:25:10|1842|1841|1842|1841|1842|1841|1841.5|1841|1307
1631712340000|2021-09-15 13:25:40|||||||||313
1631712350000|2021-09-15 13:25:50||1841.5||1841.5||1841.5||1841.5|0
1631712370000|2021-09-15 13:26:10||1841||1841||1841||1841|15
1631712430000|2021-09-15 13:27:10|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|72
1631712460000|2021-09-15 13:27:40|1841|1840|1840.5|1839|1841|1840|1840|1838.5|595
1631712470000|2021-09-15 13:27:50|1840|1838.5|1839|1838|1840|1838.5|1839|1838|311
1631712480000|2021-09-15 13:28:00|1838.5|1837.5|1837.5|1836.5|1838.5|1837.5|1837.5|1836.5|467
1631712530000|2021-09-15 13:28:50|1837|1836|1836.5|1836|1837|1836|1836.5|1836|177
1631712540000|2021-09-15 13:29:00|1837|1836.5|1837.5|1836.5|1837.5|1836.5|1837|1836.5|856
1631712560000|2021-09-15 13:29:20|1837|1836|1837|1835.5|1837|1836|1836|1835.5|352
1631712580000|2021-09-15 13:29:40||1836||1836||1836||1836|0
1631712590000|2021-09-15 13:29:50|1837.5|1836.5|1838.5|1837|1838.5|1837.5|1837|1836.5|3694
1631712600000|2021-09-15 13:30:00|1838|1836.5|1835|1834|1838|1836.5|1835|1833.5|4503
1631712610000|2021-09-15 13:30:10||1834.5||1834.5||1834.5||1834.5|224
1631712620000|2021-09-15 13:30:20|1836|1834|1835|1834.5|1836|1834.5|1835|1834|943
1631712630000|2021-09-15 13:30:30|||||||||5
1631712670000|2021-09-15 13:31:10|||||||||189
1631712680000|2021-09-15 13:31:20|||||||||23
1631712690000|2021-09-15 13:31:30|1836|1835|1837|1836|1837.5|1836.5|1836|1835|2550
1631712700000|2021-09-15 13:31:40|1837.5||1837||1837.5||1837||137
1631712780000|2021-09-15 13:33:00|||||||||11
1631712790000|2021-09-15 13:33:10||1836.5||1836.5||1836.5||1836.5|0
1631712800000|2021-09-15 13:33:20|||||||||104
1631712830000|2021-09-15 13:33:50|1837.5|1836|1837.5|1837|1838|1837|1837.5|1836|1061
1631712840000|2021-09-15 13:34:00|||||||||102
1631712850000|2021-09-15 13:34:10|1837|1836.5|1837|1836|1837|1836.5|1837|1836|493
1631712860000|2021-09-15 13:34:20|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|7
1631712870000|2021-09-15 13:34:30|1836|1835|1835|1834|1836|1835|1834.5|1833.5|774
1631712880000|2021-09-15 13:34:40|1834.5||1834.5||1834.5||1834.5||0
1631712890000|2021-09-15 13:34:50|1834|1833.5|1834.5|1833.5|1834.5|1833.5|1834|1833.5|262
1631712950000|2021-09-15 13:35:50|1834|1832|1833|1832|1834|1832.5|1833|1831.5|573
1631712960000|2021-09-15 13:36:00|1832.5|1831.5|1832.5|1831.5|1833|1831.5|1832|1831.5|563
1631712970000|2021-09-15 13:36:10|1832|1831|1832|1831|1832|1831|1831.5|1831|181
1631712990000|2021-09-15 13:36:30|1832.5|1833|1835.5|1834.5|1835.5|1835|1832.5|1833|12796
1631713000000|2021-09-15 13:36:40|1835|1834|1835|1834|1835|1834|1834|1833|420
1631713010000|2021-09-15 13:36:50|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|542
1631713040000|2021-09-15 13:37:20|1835|1834|1834|1833|1835|1834|1834|1833|380
1631713060000|2021-09-15 13:37:40|1833.5|1832.5|1832.5|1831|1834|1832.5|1832.5|1831|779
1631713070000|2021-09-15 13:37:50|||||||||30
1631713160000|2021-09-15 13:39:20|||||||||1
1631713190000|2021-09-15 13:39:50|1833|1831.5|1833.5|1832.5|1833.5|1833|1833|1831.5|1643
1631713200000|2021-09-15 13:40:00|||||||||247
1631713230000|2021-09-15 13:40:30|1834|1833|1834.5|1833.5|1835.5|1834|1833.5|1833|4651
1631713250000|2021-09-15 13:40:50|1834|1833|1834|1833|1834.5|1833.5|1833.5|1833|194
1631713260000|2021-09-15 13:41:00|1833.5|1832.5|1833.5|1832.5|1833.5|1833|1833|1832.5|1019
1631713280000|2021-09-15 13:41:20|1833|1832|1832.5|1831.5|1833.5|1832|1832.5|1831.5|442
1631713320000|2021-09-15 13:42:00|1832|1831|1832.5|1831.5|1832.5|1831.5|1831.5|1830.5|894
1631713330000|2021-09-15 13:42:10|1833|1832|1834|1832.5|1834|1832.5|1832.5|1832|1122
1631713370000|2021-09-15 13:42:50|1833.5||1834||1834||1833.5||0
1631713380000|2021-09-15 13:43:00|1833.5||1834||1834||1833.5||0
1631713390000|2021-09-15 13:43:10|1833.5|1831.5|1831.5|1830.5|1833.5|1831.5|1831|1830.5|1317
1631713400000|2021-09-15 13:43:20|1832|1831|1832|1831|1832|1831|1831.5|1831|795
1631713420000|2021-09-15 13:43:40|1831.5|1830.5|1831|1830|1831.5|1830.5|1831|1830|443
1631713440000|2021-09-15 13:44:00|1830.5|1830.5|1831|1830|1831|1830.5|1830.5|1830|205
1631713490000|2021-09-15 13:44:50|1831.5|1830.5|1831.5|1830.5|1831.5|1830.5|1831.5|1830.5|1515
1631713510000|2021-09-15 13:45:10|1832|1831|1831.5|1831|1832|1831.5|1831.5|1831|1593
1631713520000|2021-09-15 13:45:20|1831|1830.5|1831.5|1830.5|1831.5|1830.5|1830.5|1830|1058
1631713530000|2021-09-15 13:45:30|1831|1830|1830|1829|1831|1830|1830|1828.5|736
1631713550000|2021-09-15 13:45:50|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1830|1829.5|1105
1631713560000|2021-09-15 13:46:00|||||||||50
1631713590000|2021-09-15 13:46:30|||||||||569
1631713610000|2021-09-15 13:46:50|1831|1830|1832|1831|1832.5|1831|1831|1830|1026
1631713620000|2021-09-15 13:47:00|1831|1830.5|1832|1830.5|1832|1830.5|1831|1830.5|237
1631713630000|2021-09-15 13:47:10|||||||||149
1631713640000|2021-09-15 13:47:20|1831|1830|1830.5|1829.5|1831|1830|1830|1829.5|1819
1631713650000|2021-09-15 13:47:30|1830|1829|1829.5|1828.5|1830|1829|1829|1828.5|351
1631713670000|2021-09-15 13:47:50|1829||1829.5||1829.5||1829||132
1631713680000|2021-09-15 13:48:00|1830|1829|1832|1830.5|1832|1830.5|1830|1829|1040
1631713700000|2021-09-15 13:48:20|1832.5|1831|1832|1831|1832.5|1831.5|1832|1830.5|128
1631713710000|2021-09-15 13:48:30|1831.5|1830.5|1831|1830|1831.5|1830.5|1830.5|1830|326
1631713730000|2021-09-15 13:48:50|1830.5|1829.5|1830.5|1829.5|1831|1829.5|1830.5|1829.5|139
1631713740000|2021-09-15 13:49:00|1830|1829|1829.5|1829|1830|1829|1829.5|1829|94
1631713750000|2021-09-15 13:49:10|1829|1828.5|1829.5|1828.5|1829.5|1829|1829|1828.5|276
1631713760000|2021-09-15 13:49:20|1830|1829|1829.5|1828.5|1830|1829|1829.5|1828.5|854
1631713810000|2021-09-15 13:50:10|1830|1829|1830|1829|1830|1829.5|1829.5|1828.5|1295
1631713860000|2021-09-15 13:51:00|1830.5|1829.5|1830.5|1829.5|1831|1830|1830|1829|2068
1631713870000|2021-09-15 13:51:10|||||||||314
1631713900000|2021-09-15 13:51:40||1830||1829.5||1830||1829.5|11
1631713920000|2021-09-15 13:52:00|1830|1829|1830|1829.5|1830|1829.5|1829.5|1828.5|1121
1631713930000|2021-09-15 13:52:10|1830.5|1829|1830|1829|1830.5|1829|1830|1829|206
1631713940000|2021-09-15 13:52:20|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|0
1631713950000|2021-09-15 13:52:30|||||||||2
1631714010000|2021-09-15 13:53:30|1830|1829|1830|1829|1830.5|1830|1829.5|1828.5|1790
1631714050000|2021-09-15 13:54:10|1829.5|1828.5|1827|1826.5|1829.5|1829|1827|1826.5|4061
1631714060000|2021-09-15 13:54:20|1827.5|1827|1827|1826|1827.5|1827|1827|1826|1381
1631714070000|2021-09-15 13:54:30|1826.5|1825.5|1826|1825.5|1827|1826|1826|1825|675
1631714080000|2021-09-15 13:54:40|1825|1825|1823.5|1822.5|1825|1825|1823|1822.5|3180
1631714090000|2021-09-15 13:54:50|1823||1823.5||1823.5||1823||125
1631714100000|2021-09-15 13:55:00|1823|1822|1820|1819.5|1823|1822|1820|1819.5|12789
1631714110000|2021-09-15 13:55:10|1821|1820|1820|1819|1822.5|1821.5|1820|1819|4075
1631714120000|2021-09-15 13:55:20|1819.5|1819.5|1821|1819.5|1821|1820.5|1819.5|1818.5|5937
1631714130000|2021-09-15 13:55:30|1820.5||1820.5||1820.5||1820.5||233
1631714160000|2021-09-15 13:56:00|1820|1818.5|1819|1817.5|1820|1819.5|1819|1817.5|800
1631714170000|2021-09-15 13:56:10|1818.5|1817|1816|1814.5|1818.5|1817|1816|1814.5|389
1631714180000|2021-09-15 13:56:20|1816.5|1815|1816.5|1815.5|1817|1815.5|1816|1815|2146
1631714190000|2021-09-15 13:56:30|1817|1816|1817|1816|1817|1816|1816.5|1815.5|1897
1631714210000|2021-09-15 13:56:50|||||||||1000
1631714220000|2021-09-15 13:57:00|1816.5|1815.5|1817|1815.5|1817|1816|1816.5|1815.5|1764
1631714230000|2021-09-15 13:57:10|||||||||23
1631714240000|2021-09-15 13:57:20|1817.5|1816|1818.5|1817.5|1818.5|1817.5|1817|1816|5224
1631714250000|2021-09-15 13:57:30|||||||||226
1631714260000|2021-09-15 13:57:40|||||||||874
1631714280000|2021-09-15 13:58:00|1819|1818|1819|1818.5|1820|1818.5|1818.5|1818|1877
1631714290000|2021-09-15 13:58:10|1818.5|1818|1817.5|1816|1819|1818|1817|1816|600
1631714350000|2021-09-15 13:59:10|1818|1816.5|1818.5|1816.5|1818.5|1816.5|1818|1816.5|1429
1631714370000|2021-09-15 13:59:30|1819|1817.5|1820|1819|1822|1820.5|1819|1816.5|4330
1631714380000|2021-09-15 13:59:40|1819.5|1818.5|1821|1819|1821|1819|1819.5|1818.5|1009
1631714390000|2021-09-15 13:59:50|1820.5||1820.5||1820.5||1820.5||0
1631714400000|2021-09-15 14:00:00||1819.5||1820||1820||1819|133
1631714410000|2021-09-15 14:00:10|1821|1820.5|1821|1820.5|1822|1820.5|1821|1820.5|1525
1631714420000|2021-09-15 14:00:20|1822|1821|1822|1821|1822|1821|1822|1821|22
1631714430000|2021-09-15 14:00:30|1821.5||1821.5||1821.5||1821.5||138
1631714440000|2021-09-15 14:00:40|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|151
1631714450000|2021-09-15 14:00:50|1821.5|1819.5|1820|1818.5|1821.5|1819.5|1820|1818.5|1045
1631714460000|2021-09-15 14:01:00|||||||||5
1631714480000|2021-09-15 14:01:20|1819.5|1817.5|1818.5|1816|1819.5|1817.5|1818.5|1816|632
1631714490000|2021-09-15 14:01:30|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1631714500000|2021-09-15 14:01:40||1817||1817||1817||1817|329
1631714510000|2021-09-15 14:01:50|1818.5|1817.5|1821.5|1819.5|1821.5|1819.5|1818.5|1817.5|2878
1631714520000|2021-09-15 14:02:00|1822||1822||1822||1822||0
1631714530000|2021-09-15 14:02:10|1821.5||1821.5||1821.5||1821.5||0
1631714560000|2021-09-15 14:02:40|||||||||8983
1631714570000|2021-09-15 14:02:50|1821|1819|1821|1819|1821|1819|1821|1819|185
1631714580000|2021-09-15 14:03:00|1821.5|1819.5|1821|1819.5|1821.5|1819.5|1821|1819.5|0
1631714650000|2021-09-15 14:04:10|1820.5||1821||1821||1820.5||0
1631714670000|2021-09-15 14:04:30|1820.5|1820|1821|1820|1821|1820|1820.5|1819.5|80
1631714690000|2021-09-15 14:04:50|1820.5|1819.5|1821|1819.5|1821|1819.5|1820.5|1819.5|14
1631714730000|2021-09-15 14:05:30|1820.5|1818.5|1818|1816.5|1820.5|1819.5|1818|1816.5|2024
1631714740000|2021-09-15 14:05:40|1817.5|1816|1818|1816.5|1818|1816.5|1817|1816|3045
1631714750000|2021-09-15 14:05:50||1817.5||1816.5||1817.5||1816.5|30
1631714780000|2021-09-15 14:06:20|||||||||54
1631714800000|2021-09-15 14:06:40|1817.5||1818||1818||1817.5||23
1631714810000|2021-09-15 14:06:50|1817.5|1816|1817|1816|1817.5|1816|1816.5|1816|867
1631714820000|2021-09-15 14:07:00|1816.5|1815|1816.5|1815|1816.5|1815.5|1816|1815|1376
1631714840000|2021-09-15 14:07:20|1816|1814.5|1816|1814.5|1816|1814.5|1815.5|1814.5|504
1631714850000|2021-09-15 14:07:30|1815.5||1815.5||1815.5||1815.5||0
1631714870000|2021-09-15 14:07:50|1815|1814|1814.5|1813|1815.5|1814|1814|1813|1193
1631714880000|2021-09-15 14:08:00|1814|1812.5|1814|1812.5|1814|1812.5|1814|1812|210
1631714900000|2021-09-15 14:08:20|1814.5|1813|1814.5|1813|1815|1814|1814.5|1812.5|6599
1631714930000|2021-09-15 14:08:50||1813.5||1813.5||1813.5||1813.5|0
1631714940000|2021-09-15 14:09:00|1815|1814|1817|1815.5|1817.5|1815.5|1815|1814|3934
1631714960000|2021-09-15 14:09:20|1817.5|1816|1818|1816.5|1818|1816.5|1817.5|1816|1086
1631714990000|2021-09-15 14:09:50|||||||||518
1631715000000|2021-09-15 14:10:00|||||||||15
1631715010000|2021-09-15 14:10:10|1817.5|1816|1817|1815.5|1817.5|1816.5|1817|1815.5|1161
1631715020000|2021-09-15 14:10:20|1816.5||1816.5||1816.5||1816.5||4
1631715030000|2021-09-15 14:10:30|1817|1816|1818.5|1817.5|1818.5|1817.5|1817|1816|3554
1631715040000|2021-09-15 14:10:40|1819|1818|1819|1818|1819|1818|1819|1818|958
1631715050000|2021-09-15 14:10:50|1818.5||1818.5||1818.5||1818.5||0
1631715100000|2021-09-15 14:11:40|1818|1817.5|1817|1816.5|1818|1817.5|1817|1816.5|632
1631715110000|2021-09-15 14:11:50|1816.5|1816|1818|1817|1818|1817|1816|1815|801
1631715120000|2021-09-15 14:12:00||1817.5||1817||1817.5||1817|170
1631715130000|2021-09-15 14:12:10|1818.5|1817.5|1819.5|1818.5|1819.5|1818.5|1818|1817.5|1683
1631715150000|2021-09-15 14:12:30|1819|1818|1818|1817|1819.5|1818.5|1818|1817|543
1631715160000|2021-09-15 14:12:40|1817.5|1816.5|1817|1815.5|1817.5|1816.5|1817|1815.5|129
1631715210000|2021-09-15 14:13:30|||||||||1000
1631715230000|2021-09-15 14:13:50|1817.5|1816|1818.5|1816.5|1818.5|1816.5|1817.5|1816|1448
1631715240000|2021-09-15 14:14:00|||||||||13680
1631715250000|2021-09-15 14:14:10|||||||||559
1631715300000|2021-09-15 14:15:00|1818|1817|1816.5|1815|1818|1817|1816|1815|1491
1631715310000|2021-09-15 14:15:10|1816|1814|1815.5|1814|1816|1814|1815.5|1813.5|45
1631715320000|2021-09-15 14:15:20|||||||||10
1631715330000|2021-09-15 14:15:30|1815|1813.5|1814|1812.5|1815|1813.5|1813.5|1812|718
1631715340000|2021-09-15 14:15:40||1813||1813||1813||1813|820
1631715360000|2021-09-15 14:16:00|1813.5|1812.5|1813.5|1812.5|1814|1812.5|1813.5|1812.5|198
1631715370000|2021-09-15 14:16:10||1813||1812.5||1813||1812.5|719
1631715380000|2021-09-15 14:16:20|||||||||114
1631715390000|2021-09-15 14:16:30|1813|1812|1813.5|1812|1813.5|1812|1813|1812|180
1631715400000|2021-09-15 14:16:40|1814|1812.5|1814.5|1813|1814.5|1814|1814|1812.5|2695
1631715410000|2021-09-15 14:16:50|1814|1812.5|1813.5|1812|1814|1813|1813|1812|5
1631715450000|2021-09-15 14:17:30|||||||||111
1631715470000|2021-09-15 14:17:50|||||||||113
1631715480000|2021-09-15 14:18:00|||||||||207
1631715490000|2021-09-15 14:18:10|||||||||321
1631715500000|2021-09-15 14:18:20|1813||1813||1813||1812.5||399
1631715520000|2021-09-15 14:18:40|1812.5|1811|1812.5|1811|1812.5|1811|1812.5|1811|98
1631715530000|2021-09-15 14:18:50|1812||1812||1812||1812||0
1631715540000|2021-09-15 14:19:00|1811.5|1810|1812|1810.5|1812|1811|1811|1810|2149
1631715550000|2021-09-15 14:19:10|1811.5||1812||1812||1811.5||113
1631715580000|2021-09-15 14:19:40|1812.5|1811|1812|1810.5|1812.5|1811.5|1812|1810.5|11357
1631715590000|2021-09-15 14:19:50||1811||1811||1811||1811|0
1631715600000|2021-09-15 14:20:00|1812.5|1811.5|1813|1811.5|1813.5|1812.5|1812.5|1811|2620
1631715610000|2021-09-15 14:20:10|||||||||116
1631715620000|2021-09-15 14:20:20|1812.5||1813||1813||1812.5||7
1631715630000|2021-09-15 14:20:30||1812||1812||1812||1812|467
1631715640000|2021-09-15 14:20:40|||||||||556
1631715670000|2021-09-15 14:21:10|1812.5|1812.5|1813|1812|1813|1812.5|1812.5|1811.5|2206
1631715680000|2021-09-15 14:21:20|||||||||512
1631715710000|2021-09-15 14:21:50|1812.5||1812.5||1812.5||1812.5||225
1631715720000|2021-09-15 14:22:00|||||||||468
1631715730000|2021-09-15 14:22:10|1813|1812.5|1814.5|1813.5|1814.5|1813.5|1812.5|1812.5|3995
1631715740000|2021-09-15 14:22:20|||||||||111
1631715760000|2021-09-15 14:22:40|1814||1814||1814||1814||1
1631715780000|2021-09-15 14:23:00|1814.5|1814|1816|1814.5|1816|1814.5|1814|1814|959
1631715790000|2021-09-15 14:23:10|1815.5||1815.5||1815.5||1815.5||0
1631715800000|2021-09-15 14:23:20|1815|1814|1814.5|1813|1815|1814.5|1814|1813|2716
1631715810000|2021-09-15 14:23:30||1813.5||1813.5||1813.5||1813|249
1631715830000|2021-09-15 14:23:50|1814|1813|1814|1813|1814|1813|1813.5|1813|1058
1631715870000|2021-09-15 14:24:30|||||||||114
1631715880000|2021-09-15 14:24:40|||||||||111
1631715890000|2021-09-15 14:24:50|1813.5|1812.5|1811.5|1810.5|1813.5|1812.5|1811.5|1810|855
1631715900000|2021-09-15 14:25:00|1811|1810|1812|1810.5|1812|1811|1810|1809|3300
1631715920000|2021-09-15 14:25:20|1811.5|1810|1811.5|1810|1812|1810|1810.5|1810|513
1631715930000|2021-09-15 14:25:30|||||||||11
1631715950000|2021-09-15 14:25:50|||||||||1
1631715960000|2021-09-15 14:26:00|||||||||70
1631715970000|2021-09-15 14:26:10|||||||||115
1631715980000|2021-09-15 14:26:20|||||||||205
1631715990000|2021-09-15 14:26:30|||||||||113
1631716000000|2021-09-15 14:26:40|||||||||110
1631716020000|2021-09-15 14:27:00|1812|1810.5|1812.5|1811.5|1813|1812|1811.5|1810.5|4802
1631716030000|2021-09-15 14:27:10|||||||||212
1631716050000|2021-09-15 14:27:30|||||||||54
1631716070000|2021-09-15 14:27:50|||||||||225
1631716100000|2021-09-15 14:28:20|1812|1811|1812.5|1811|1812.5|1811|1812|1811|1132
1631716110000|2021-09-15 14:28:30|1812||1812||1812||1812||0
1631716140000|2021-09-15 14:29:00|||||||||6
1631716180000|2021-09-15 14:29:40|1812.5|1811.5|1813.5|1813|1814|1813|1812.5|1811|2703
1631716190000|2021-09-15 14:29:50|1813|1812.5|1813|1812|1813|1812.5|1813|1811.5|1938
1631716200000|2021-09-15 14:30:00|1812.5|1811.5|1812|1811|1813|1811.5|1812|1811|334
1631716210000|2021-09-15 14:30:10|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810|481
1631716220000|2021-09-15 14:30:20|1812|1811|1812|1810.5|1812|1811|1812|1810.5|696
1631716230000|2021-09-15 14:30:30|||||||||110
1631716260000|2021-09-15 14:31:00|1812.5|1811|1813|1812.5|1813.5|1812.5|1812.5|1811|2097
1631716270000|2021-09-15 14:31:10|1813.5||1813.5||1813.5||1813.5||820
1631716280000|2021-09-15 14:31:20|1813|1812|1812|1811|1813|1812|1812|1811|1904
1631716290000|2021-09-15 14:31:30|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810|536
1631716300000|2021-09-15 14:31:40|1812|1811|1811.5|1811|1812|1811|1811.5|1811|715
1631716310000|2021-09-15 14:31:50|1812||1812||1812||1811.5||870
1631716340000|2021-09-15 14:32:20|||||||||131
1631716350000|2021-09-15 14:32:30|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1811.5|1810|731
1631716390000|2021-09-15 14:33:10|||||||||733
1631716400000|2021-09-15 14:33:20|||||||||113
1631716410000|2021-09-15 14:33:30|1811|1811|1811.5|1811|1811.5|1811|1811|1811|1029
1631716420000|2021-09-15 14:33:40|1811|1810.5|1811|1810.5|1811|1810.5|1811|1810.5|411
1631716430000|2021-09-15 14:33:50|1811.5|1811|1812|1811.5|1812.5|1811.5|1811.5|1811|3803
1631716440000|2021-09-15 14:34:00|1812.5|1812|1814|1813|1814.5|1813.5|1812|1812|3709
1631716450000|2021-09-15 14:34:10|1813.5|1813.5|1813.5|1813|1813.5|1813.5|1813.5|1813|335
1631716460000|2021-09-15 14:34:20|1814|1813.5|1813.5|1812.5|1814|1813.5|1813.5|1812.5|685
1631716480000|2021-09-15 14:34:40||1813||1813||1813||1813|0
1631716490000|2021-09-15 14:34:50|1814|1813.5|1816|1814.5|1816|1814.5|1814|1813.5|811
1631716500000|2021-09-15 14:35:00||1815||1815||1815||1815|0
1631716510000|2021-09-15 14:35:10|||||||||216
1631716520000|2021-09-15 14:35:20|1816.5|1815.5|1817.5|1815.5|1818|1816.5|1816.5|1815.5|483
1631716530000|2021-09-15 14:35:30|1816.5|1815|1816|1814|1816.5|1815|1816|1814|1910
1631716540000|2021-09-15 14:35:40|1815.5||1815.5||1815.5||1815.5||0
1631716550000|2021-09-15 14:35:50|1815||1815||1815||1815||0
1631716560000|2021-09-15 14:36:00|1814.5|1814.5|1815|1814.5|1815|1814.5|1814.5|1814|3036
1631716580000|2021-09-15 14:36:20|||||||||113
1631716590000|2021-09-15 14:36:30|1815.5||1815.5||1815.5||1815||2026
1631716620000|2021-09-15 14:37:00|1816|1815|1816.5|1815.5|1816.5|1815.5|1815.5|1815|1062
1631716630000|2021-09-15 14:37:10|||||||||114
1631716640000|2021-09-15 14:37:20|||||||||113
1631716650000|2021-09-15 14:37:30|1816|1815|1815.5|1814.5|1816|1815.5|1815.5|1814.5|243
1631716660000|2021-09-15 14:37:40||1815||1815||1815||1815|0
1631716670000|2021-09-15 14:37:50||1814.5||1815||1815||1814.5|307
1631716680000|2021-09-15 14:38:00|||||||||524
1631716700000|2021-09-15 14:38:20||1814.5||1815||1815||1814.5|945
1631716710000|2021-09-15 14:38:30|||||||||228
1631716720000|2021-09-15 14:38:40|||||||||31
1631716730000|2021-09-15 14:38:50|||||||||257
1631716740000|2021-09-15 14:39:00|1816|1815.5|1818.5|1817.5|1818.5|1817.5|1815.5|1815|2035
1631716750000|2021-09-15 14:39:10|||||||||604
1631716760000|2021-09-15 14:39:20|||||||||213
1631716770000|2021-09-15 14:39:30|||||||||131
1631716780000|2021-09-15 14:39:40|1819|1818|1819|1818|1819|1818|1819|1817.5|562
1631716790000|2021-09-15 14:39:50|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|4
1631716800000|2021-09-15 14:40:00|1819|1818|1817.5|1817|1819|1818|1817.5|1817|2420
1631716810000|2021-09-15 14:40:10|1818|1817.5|1818|1817|1818.5|1817.5|1818|1817|581
1631716820000|2021-09-15 14:40:20|1817.5||1818||1818||1817.5||0
1631716830000|2021-09-15 14:40:30|1817.5||1817.5||1817.5||1817.5||0
1631716840000|2021-09-15 14:40:40|1818|1817.5|1818|1817.5|1818|1817.5|1818|1817.5|514
1631716850000|2021-09-15 14:40:50|||||||||113
1631716860000|2021-09-15 14:41:00|1818.5|1818|1818.5|1818|1818.5|1818|1818.5|1818|483
1631716880000|2021-09-15 14:41:20|||||||||111
1631716890000|2021-09-15 14:41:30|1819|1818.5|1819.5|1819|1820|1819.5|1819|1818.5|1040
1631716900000|2021-09-15 14:41:40|||||||||499
1631716920000|2021-09-15 14:42:00|1820|1819.5|1821.5|1820.5|1821.5|1821|1820|1819|875
1631716930000|2021-09-15 14:42:10|1821|1820|1820|1819|1821.5|1820|1820|1819|3726
1631716940000|2021-09-15 14:42:20|1819.5|1819.5|1819.5|1819|1819.5|1819.5|1819.5|1819|847
1631716960000|2021-09-15 14:42:40|1820|1818.5|1820|1819.5|1820.5|1819.5|1820|1818.5|1736
1631716970000|2021-09-15 14:42:50|1820.5||1820.5||1820.5||1820||237
1631716980000|2021-09-15 14:43:00|1821||1820||1821||1820||49
1631716990000|2021-09-15 14:43:10|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1820|312
1631717000000|2021-09-15 14:43:20|1822|1821|1821.5|1820.5|1822|1821|1821.5|1820.5|1590
1631717020000|2021-09-15 14:43:40|1821|1820|1821|1820|1822|1821|1820.5|1819.5|4272
1631717030000|2021-09-15 14:43:50|1821.5|1820.5|1822|1820.5|1822|1820.5|1821.5|1820.5|387
1631717040000|2021-09-15 14:44:00||1821||1821||1821.5||1821|777
1631717050000|2021-09-15 14:44:10|||||||||166
1631717060000|2021-09-15 14:44:20|||||||||254
1631717070000|2021-09-15 14:44:30|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|241
1631717090000|2021-09-15 14:44:50|||||||||16
1631717130000|2021-09-15 14:45:30|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1820|1581
1631717140000|2021-09-15 14:45:40|1822|1821|1822.5|1821.5|1822.5|1821.5|1822|1821|1626
1631717160000|2021-09-15 14:46:00|1822|1821|1822|1820.5|1822|1821|1822|1820.5|498
1631717170000|2021-09-15 14:46:10|1821.5||1821||1821.5||1821||0
1631717200000|2021-09-15 14:46:40||1820||1820.5||1820.5||1820|0
1631717210000|2021-09-15 14:46:50|1821.5||1821.5||1821.5||1821||375
1631717220000|2021-09-15 14:47:00|1822|1821|1822.5|1821|1822.5|1821.5|1822|1821|1546
1631717230000|2021-09-15 14:47:10||1821.5||1821.5||1821.5||1821.5|225
1631717240000|2021-09-15 14:47:20|||||||||219
1631717260000|2021-09-15 14:47:40|||||||||114
1631717280000|2021-09-15 14:48:00|||||||||435
1631717290000|2021-09-15 14:48:10|||||||||111
1631717310000|2021-09-15 14:48:30|||||||||255
1631717320000|2021-09-15 14:48:40|||||||||111
1631717330000|2021-09-15 14:48:50|||||||||184
1631717340000|2021-09-15 14:49:00|||||||||311
1631717360000|2021-09-15 14:49:20|1822|1821|1820.5|1820|1822|1821|1820.5|1820|1244
1631717370000|2021-09-15 14:49:30|1820|1819.5|1818|1817|1820|1819.5|1818|1816.5|4039
1631717380000|2021-09-15 14:49:40|||||||||351
1631717390000|2021-09-15 14:49:50|1817.5||1817.5||1817.5||1817.5||259
1631717400000|2021-09-15 14:50:00|1817|1816.5|1815|1814.5|1817|1816.5|1815|1814.5|2533
1631717410000|2021-09-15 14:50:10|1815.5|1815|1816|1815|1816|1815|1815.5|1815|1723
1631717420000|2021-09-15 14:50:20|1815.5|1814.5|1815.5|1814.5|1816|1814.5|1815.5|1814.5|629
1631717430000|2021-09-15 14:50:30|1815||1815||1815||1815||138
1631717450000|2021-09-15 14:50:50|1814.5|1814|1814.5|1814|1814.5|1814|1814.5|1814|174
1631717460000|2021-09-15 14:51:00|1815|1814.5|1816|1814.5|1816|1815|1815|1814.5|1547
1631717470000|2021-09-15 14:51:10|||||||||110
1631717480000|2021-09-15 14:51:20|1815.5||1815.5||1815.5||1815.5||2198
1631717490000|2021-09-15 14:51:30||1815||1815||1815||1815|357
1631717500000|2021-09-15 14:51:40|||||||||7
1631717530000|2021-09-15 14:52:10|||||||||2
1631717540000|2021-09-15 14:52:20|1816|1815.5|1816|1815.5|1816|1815.5|1816|1815.5|837
1631717550000|2021-09-15 14:52:30|||||||||116
1631717560000|2021-09-15 14:52:40|||||||||216
1631717590000|2021-09-15 14:53:10|||||||||114
1631717600000|2021-09-15 14:53:20|||||||||1
1631717610000|2021-09-15 14:53:30|||||||||113
1631717620000|2021-09-15 14:53:40|||||||||173
1631717630000|2021-09-15 14:53:50|1815.5|1815|1816|1815|1816|1815.5|1815.5|1815|838
1631717660000|2021-09-15 14:54:20|||||||||3
1631717670000|2021-09-15 14:54:30|1815.5|1814.5|1815|1814|1815.5|1814.5|1814.5|1812.5|1771
1631717710000|2021-09-15 14:55:10|||||||||530
1631717720000|2021-09-15 14:55:20|||||||||6
1631717740000|2021-09-15 14:55:40|||||||||2
1631717790000|2021-09-15 14:56:30|||||||||113
1631717800000|2021-09-15 14:56:40|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|759
1631717810000|2021-09-15 14:56:50|||||||||45
1631717820000|2021-09-15 14:57:00|||||||||113
1631717840000|2021-09-15 14:57:20|1814||1814||1814||1814||645
1631717850000|2021-09-15 14:57:30|1813.5|1813|1813.5|1813|1813.5|1813|1813.5|1813|351
1631717860000|2021-09-15 14:57:40|1814|1813.5|1814|1813|1814|1813.5|1813.5|1813|2424
1631717870000|2021-09-15 14:57:50|1813.5||1813.5||1813.5||1813.5||0
1631717880000|2021-09-15 14:58:00|1813|1812.5|1812.5|1811.5|1813|1812.5|1812.5|1811.5|864
1631717900000|2021-09-15 14:58:20|1812|1811|1812|1811|1812|1811|1812|1811|2324
1631717930000|2021-09-15 14:58:50|1811.5||1812||1812||1811.5||129
1631717940000|2021-09-15 14:59:00|1812.5|1811.5|1812.5|1811.5|1812.5|1812|1812.5|1811|4251
1631717950000|2021-09-15 14:59:10|||||||||110
1631717970000|2021-09-15 14:59:30|||||||||113
1631718000000|2021-09-15 15:00:00|1813|1812|1813.5|1812.5|1813.5|1812.5|1812.5|1812|5299
1631718010000|2021-09-15 15:00:10|1813|1812|1812|1811.5|1813|1812|1812|1811.5|345
1631718020000|2021-09-15 15:00:20|1811.5|1811|1810.5|1810|1812|1811|1810.5|1810|1823
1631718040000|2021-09-15 15:00:40|||||||||116
1631718050000|2021-09-15 15:00:50|1811|1810.5|1811.5|1810.5|1811.5|1810.5|1810.5|1810.5|2617
1631718120000|2021-09-15 15:02:00|1812|1811|1811.5|1810.5|1812|1811.5|1811.5|1810.5|740
1631718150000|2021-09-15 15:02:30|1811||1811||1811||1811||0
1631718160000|2021-09-15 15:02:40|1811.5|1811|1812|1811|1812|1811|1811.5|1810.5|3464
1631718170000|2021-09-15 15:02:50|||||||||273
1631718200000|2021-09-15 15:03:20|1812.5|1811.5|1812.5|1811.5|1812.5|1812|1812.5|1811.5|998
1631718220000|2021-09-15 15:03:40|||||||||113
1631718230000|2021-09-15 15:03:50|||||||||416
1631718240000|2021-09-15 15:04:00|||||||||113
1631718280000|2021-09-15 15:04:40|||||||||116
1631718290000|2021-09-15 15:04:50|||||||||440
1631718310000|2021-09-15 15:05:10|||||||||113
1631718330000|2021-09-15 15:05:30|||||||||148
1631718360000|2021-09-15 15:06:00|1812|1811|1812.5|1811.5|1812.5|1811.5|1811.5|1811|1058
1631718370000|2021-09-15 15:06:10|||||||||26
1631718380000|2021-09-15 15:06:20|||||||||1
1631718420000|2021-09-15 15:07:00||1812||1811.5||1812||1811.5|848
1631718470000|2021-09-15 15:07:50|1812|1811|1811.5|1811|1812.5|1811.5|1811|1810.5|2036
1631718490000|2021-09-15 15:08:10|1812|1810.5|1812|1811.5|1812|1811.5|1812|1810.5|648
1631718500000|2021-09-15 15:08:20|1812.5|1812|1812.5|1812|1813.5|1812.5|1812|1812|4915
1631718510000|2021-09-15 15:08:30|1813||1812.5||1813||1812.5||562
1631718530000|2021-09-15 15:08:50|1813|1812.5|1813|1812.5|1813.5|1812.5|1813|1812.5|680
1631718540000|2021-09-15 15:09:00|1813.5|1813|1814.5|1813.5|1814.5|1813.5|1813.5|1813|1834
1631718550000|2021-09-15 15:09:10|||||||||292
1631718600000|2021-09-15 15:10:00|1814||1814.5||1814.5||1814||0
1631718610000|2021-09-15 15:10:10|1815|1814|1815.5|1815|1815.5|1815|1815|1813.5|1045
1631718620000|2021-09-15 15:10:20|1816|1815.5|1815.5|1814.5|1817|1816|1815.5|1814.5|1870
1631718630000|2021-09-15 15:10:30|1815|1814|1815.5|1814|1815.5|1814|1814.5|1814|881
1631718660000|2021-09-15 15:11:00|||||||||67
1631718680000|2021-09-15 15:11:20|1815||1814.5||1815||1814.5||926
1631718690000|2021-09-15 15:11:30|1814|1813.5|1814.5|1814|1814.5|1814|1814|1813.5|1014
1631718710000|2021-09-15 15:11:50|1814|1813.5|1814|1813.5|1814|1813.5|1814|1813.5|126
1631718720000|2021-09-15 15:12:00|||||||||844
1631718730000|2021-09-15 15:12:10|||||||||62
1631718740000|2021-09-15 15:12:20|||||||||185
1631718750000|2021-09-15 15:12:30|1813.5|1813|1813.5|1812|1813.5|1813|1812.5|1812|1170
1631718760000|2021-09-15 15:12:40||1812.5||1812.5||1812.5||1812.5|0
1631718770000|2021-09-15 15:12:50|1813||1813||1813||1813||2
1631718780000|2021-09-15 15:13:00|||||||||260
1631718790000|2021-09-15 15:13:10||1812||1812||1812||1812|147
1631718810000|2021-09-15 15:13:30|1813.5|1812.5|1813.5|1813|1813.5|1813|1813.5|1812.5|1077
1631718820000|2021-09-15 15:13:40|||||||||70
1631718850000|2021-09-15 15:14:10|1813|1812.5|1813.5|1812.5|1813.5|1812.5|1813|1812|1650
1631718860000|2021-09-15 15:14:20|1813||1813||1813.5||1813||20111
1631718880000|2021-09-15 15:14:40|||||||||111
1631718890000|2021-09-15 15:14:50|1812.5|1812|1813|1812|1813|1812|1812.5|1812|122
1631718910000|2021-09-15 15:15:10|||||||||275
1631718930000|2021-09-15 15:15:30|||||||||1350
1631718950000|2021-09-15 15:15:50|||||||||113
1631718970000|2021-09-15 15:16:10|1812.5|1812.5|1813.5|1813|1813.5|1813|1812.5|1812|1901
1631718980000|2021-09-15 15:16:20|||||||||246
1631718990000|2021-09-15 15:16:30|1814|1813.5|1814|1813|1814|1813.5|1814|1813|1907
1631719020000|2021-09-15 15:17:00||1813.5||1813.5||1813.5||1813.5|749
1631719030000|2021-09-15 15:17:10|1813.5|1813|1813.5|1813|1813.5|1813|1813.5|1813|1135
1631719040000|2021-09-15 15:17:20|||||||||107
1631719050000|2021-09-15 15:17:30|||||||||225
1631719070000|2021-09-15 15:17:50|1813|1812.5|1813.5|1812.5|1813.5|1812.5|1813|1812.5|1227
1631719120000|2021-09-15 15:18:40|||||||||113
1631719130000|2021-09-15 15:18:50|1813||1813||1813||1813||193
1631719140000|2021-09-15 15:19:00|1812.5|1812|1811.5|1811|1813|1812|1811.5|1811|4622
1631719150000|2021-09-15 15:19:10|1812|1811.5|1812|1811.5|1812|1811.5|1812|1811|2652
1631719160000|2021-09-15 15:19:20|1812.5||1812||1812.5||1812||1729
1631719170000|2021-09-15 15:19:30|||||||||272
1631719190000|2021-09-15 15:19:50|1811.5|1811|1811.5|1811|1811.5|1811|1811.5|1811|442
1631719200000|2021-09-15 15:20:00|1812|1811.5|1812|1811.5|1812|1811.5|1811.5|1811|1113
1631719210000|2021-09-15 15:20:10|||||||||730
1631719220000|2021-09-15 15:20:20|1812.5|1812|1812.5|1811.5|1812.5|1812|1812|1811.5|1627
1631719230000|2021-09-15 15:20:30|||||||||24
1631719240000|2021-09-15 15:20:40||1812||1812||1812||1812|1026
1631719250000|2021-09-15 15:20:50|||||||||113
1631719260000|2021-09-15 15:21:00|1812|1811.5|1812|1811.5|1812|1811.5|1812|1811.5|1274
1631719290000|2021-09-15 15:21:30|||||||||112
1631719300000|2021-09-15 15:21:40|||||||||42
1631719310000|2021-09-15 15:21:50|||||||||3716
1631719320000|2021-09-15 15:22:00|1812.5|1812|1812.5|1812|1812.5|1812|1812.5|1812|1528
1631719330000|2021-09-15 15:22:10|||||||||351
1631719350000|2021-09-15 15:22:30|||||||||271
1631719360000|2021-09-15 15:22:40|1813|1812.5|1813.5|1813|1813.5|1813|1813|1812.5|1881
1631719380000|2021-09-15 15:23:00|1813|1812.5|1813|1812|1813|1812.5|1812.5|1812|4858
1631719400000|2021-09-15 15:23:20|1812.5|1811.5|1811.5|1811|1813|1811.5|1811.5|1811|2139
1631719410000|2021-09-15 15:23:30|1811|1810.5|1811|1810.5|1811|1810.5|1811|1810.5|362
1631719420000|2021-09-15 15:23:40|1811.5|1811|1811.5|1811|1811.5|1811|1811.5|1811|1085
1631719430000|2021-09-15 15:23:50|||||||||495
1631719440000|2021-09-15 15:24:00|||||||||36
1631719450000|2021-09-15 15:24:10|1812|1811.5|1812|1811.5|1812.5|1811.5|1811.5|1811|1123
1631719460000|2021-09-15 15:24:20|1812.5||1812.5||1812.5||1812.5||1708
1631719470000|2021-09-15 15:24:30|1813|1812|1813|1812.5|1813|1812.5|1813|1811.5|791
1631719480000|2021-09-15 15:24:40|||||||||155
1631719490000|2021-09-15 15:24:50|||||||||239
1631719510000|2021-09-15 15:25:10|1812.5|1812|1813|1812|1813|1812|1812.5|1812|708
1631719520000|2021-09-15 15:25:20|1812.5||1812.5||1812.5||1812.5||583
1631719530000|2021-09-15 15:25:30|||||||||31
1631719540000|2021-09-15 15:25:40|||||||||474
1631719560000|2021-09-15 15:26:00|||||||||656
1631719570000|2021-09-15 15:26:10|1812|1811.5|1812.5|1811.5|1812.5|1811.5|1812|1811|1132
1631719580000|2021-09-15 15:26:20|1812|1811|1811.5|1811|1812|1811|1811.5|1810.5|256
1631719590000|2021-09-15 15:26:30|||||||||219
1631719610000|2021-09-15 15:26:50|||||||||130
1631719620000|2021-09-15 15:27:00|||||||||532
1631719630000|2021-09-15 15:27:10|||||||||513
1631719640000|2021-09-15 15:27:20|1811|1810.5|1811|1810|1811|1810.5|1811|1810|724
1631719650000|2021-09-15 15:27:30|1811.5|1810.5|1812.5|1811.5|1812.5|1811.5|1811.5|1810.5|5117
1631719690000|2021-09-15 15:28:10|||||||||189
1631719700000|2021-09-15 15:28:20|1812|1812|1812.5|1812|1812.5|1812|1812|1812|68
1631719710000|2021-09-15 15:28:30|1813|1812.5|1813|1812.5|1813|1812.5|1813|1812.5|472
1631719720000|2021-09-15 15:28:40|||||||||337
1631719730000|2021-09-15 15:28:50|1812.5|1812|1813|1812.5|1813|1812.5|1812.5|1812|483
1631719740000|2021-09-15 15:29:00|||||||||155
1631719760000|2021-09-15 15:29:20|1813.5|1813|1813|1812.5|1813.5|1813|1813|1812.5|689
1631719770000|2021-09-15 15:29:30|1813.5||1813.5||1813.5||1813||315
1631719780000|2021-09-15 15:29:40|||||||||169
1631719790000|2021-09-15 15:29:50|||||||||67
1631775600000|2021-09-16 07:00:00|1828|1806.5|1818|1811.5|1828|1817|1812|1805.5|3267
1631775610000|2021-09-16 07:00:10|1817.5|1812|1813|1807.5|1818|1814.5|1812.5|1807|562
1631775620000|2021-09-16 07:00:20|1812.5|1809.5|1813|1808|1814.5|1813|1812.5|1808|2597
1631775630000|2021-09-16 07:00:30|1816|1808.5|1813.5|1807.5|1820.5|1813.5|1813|1807|531
1631775650000|2021-09-16 07:00:50|1813||1813||1813||1813||1
1631775660000|2021-09-16 07:01:00|1812.5||1813||1813.5||1812||0
1631775670000|2021-09-16 07:01:10|1812.5||1812||1813||1811.5||0
1631775680000|2021-09-16 07:01:20|1811.5||1812||1812.5||1811||146
1631775700000|2021-09-16 07:01:40|1811|1807|1810.5|1806|1811|1807|1809.5|1806|105
1631775710000|2021-09-16 07:01:50|1810|1806.5|1812|1806.5|1812.5|1806.5|1810|1806.5|0
1631775720000|2021-09-16 07:02:00|1811|1806|1811|1806|1811.5|1806|1810.5|1806|1
1631775730000|2021-09-16 07:02:10|1811.5|1807|1811|1806|1812|1807|1809.5|1806|37
1631775740000|2021-09-16 07:02:20|||||||||51
1631775750000|2021-09-16 07:02:30|1810.5||1811||1811||1809.5||110
1631775760000|2021-09-16 07:02:40|1810||1810||1811||1810||0
1631775780000|2021-09-16 07:03:00||1806.5||1806.5||1806.5||1806.5|9
1631775810000|2021-09-16 07:03:30||1807||1807.5||1807.5||1807|7
1631775840000|2021-09-16 07:04:00|1809.5|1808.5|1811|1808|1811|1809|1809.5|1807.5|1701
1631775850000|2021-09-16 07:04:10|1810.5|1808.5|1809|1806.5|1810.5|1808.5|1808.5|1806.5|374
1631775860000|2021-09-16 07:04:20|1809.5||1809.5||1809.5||1809.5||0
1631775870000|2021-09-16 07:04:30||1807||1807||1807||1807|0
1631775880000|2021-09-16 07:04:40|1810|1807.5|1810|1808|1810|1808|1810|1807.5|178
1631775910000|2021-09-16 07:05:10|1812|1810|1812.5|1809|1812.5|1810|1811.5|1808|1016
1631775920000|2021-09-16 07:05:20|1813|1809.5|1812.5|1809.5|1813.5|1809.5|1812|1809|125
1631776020000|2021-09-16 07:07:00|1813.5|1810|1821|1816.5|1821|1816.5|1813.5|1810|1319
1631776040000|2021-09-16 07:07:20|1821.5|1817|1821|1817.5|1821.5|1817.5|1821|1817|0
1631776090000|2021-09-16 07:08:10|1821.5|1821|1822|1818.5|1822.5|1821|1819.5|1816.5|2043
1631776110000|2021-09-16 07:08:30|1821.5||1821.5||1821.5||1820.5||0
1631776120000|2021-09-16 07:08:40|1822|1819|1821.5|1818.5|1823|1819.5|1820|1818.5|373
1631776140000|2021-09-16 07:09:00|1821||1821||1821||1821||0
1631776160000|2021-09-16 07:09:20|1820.5|1818|1817.5|1815.5|1820.5|1818|1817.5|1814.5|646
1631776180000|2021-09-16 07:09:40|1817||1817||1817||1817||0
1631776190000|2021-09-16 07:09:50|1817.5|1814.5|1817.5|1815.5|1817.5|1815.5|1817|1813.5|213
1631776240000|2021-09-16 07:10:40||1816||1816||1816||1816|323
1631776260000|2021-09-16 07:11:00|1818|1816.5|1819.5|1817|1819.5|1817|1817.5|1816.5|1007
1631776290000|2021-09-16 07:11:30||1817.5||1818||1818||1817.5|0
1631776320000|2021-09-16 07:12:00|||||||||703
1631776350000|2021-09-16 07:12:30|1819|1818.5|1816|1813.5|1819.5|1818.5|1815.5|1813.5|1266
1631776360000|2021-09-16 07:12:40|||||||||28
1631776370000|2021-09-16 07:12:50|1815.5|1814|1816|1814|1816|1814|1815|1814|71
1631776380000|2021-09-16 07:13:00|1817|1815|1818|1815.5|1819|1815.5|1817|1815|841
1631776400000|2021-09-16 07:13:20||1816||1816||1816.5||1816|0
1631776410000|2021-09-16 07:13:30|||||||||77
1631776430000|2021-09-16 07:13:50|1817.5||1818||1818||1817.5||0
1631776470000|2021-09-16 07:14:30||1816.5||1816||1816.5||1816|0
1631776490000|2021-09-16 07:14:50||1816.5||1816.5||1816.5||1816.5|57
1631776500000|2021-09-16 07:15:00|1817.5|1816|1814|1811|1817.5|1816|1813.5|1811|1070
1631776510000|2021-09-16 07:15:10|1814.5|1811.5|1814|1811.5|1815|1812|1814|1811|200
1631776530000|2021-09-16 07:15:30|1813.5|1811|1813.5|1811.5|1813.5|1811.5|1813.5|1811|0
1631776540000|2021-09-16 07:15:40|1813|1811|1813.5|1811|1813.5|1811|1812.5|1811|96
1631776560000|2021-09-16 07:16:00|1814|1811.5|1816|1813.5|1816|1813.5|1814|1811.5|794
1631776580000|2021-09-16 07:16:20|1815.5||1815.5||1815.5||1815.5||0
1631776610000|2021-09-16 07:16:50|1815||1814.5||1815||1814||85
1631776620000|2021-09-16 07:17:00|1815.5|1814|1815.5|1814|1815.5|1814|1815.5|1814|227
1631776630000|2021-09-16 07:17:10|1815|1815|1814.5|1813.5|1815.5|1815|1814|1812.5|243
1631776650000|2021-09-16 07:17:30|1814|1812.5|1813.5|1812.5|1814|1812.5|1813.5|1812.5|268
1631776680000|2021-09-16 07:18:00|1814.5|1813|1815.5|1814|1815.5|1814|1814|1813|673
1631776690000|2021-09-16 07:18:10|||||||||100
1631776710000|2021-09-16 07:18:30|1815|1814.5|1814.5|1813|1816|1814.5|1814.5|1813|400
1631776720000|2021-09-16 07:18:40|1814|1812.5|1813.5|1811.5|1814|1812.5|1813|1811.5|32
1631776760000|2021-09-16 07:19:20|1813|1812.5|1812.5|1811|1813|1812.5|1812.5|1811|233
1631776780000|2021-09-16 07:19:40|1812|1810|1811|1809|1812|1810|1811|1809|47
1631776800000|2021-09-16 07:20:00|1810.5|1808.5|1813|1811|1813|1811|1810.5|1808|1160
1631776810000|2021-09-16 07:20:10|1812.5||1813||1813||1812.5||0
1631776820000|2021-09-16 07:20:20|1812.5||1812.5||1812.5||1812.5||0
1631776840000|2021-09-16 07:20:40|1812|1810|1812|1811|1812|1811|1812|1809.5|240
1631776900000|2021-09-16 07:21:40|1812.5|1811.5|1813|1811.5|1814|1812.5|1812.5|1811.5|1274
1631776910000|2021-09-16 07:21:50|1812.5|1811|1811|1809.5|1812.5|1811|1811|1809.5|265
1631776920000|2021-09-16 07:22:00|||||||||113
1631776930000|2021-09-16 07:22:10|1810.5|1808.5|1810|1808.5|1810.5|1808.5|1810|1808.5|275
1631776950000|2021-09-16 07:22:30|1809.5|1807.5|1809|1807.5|1809.5|1807.5|1809|1807.5|308
1631776970000|2021-09-16 07:22:50|||||||||200
1631776980000|2021-09-16 07:23:00|1808.5|1807|1808|1807|1808.5|1807|1808|1807|5
1631777050000|2021-09-16 07:24:10|1809|1807.5|1811|1809|1811.5|1809.5|1809|1807.5|1278
1631777070000|2021-09-16 07:24:30|1810.5|1808|1810.5|1808.5|1811|1810|1809|1807|2612
1631777080000|2021-09-16 07:24:40|1810|1809|1810|1808.5|1810|1809|1810|1808.5|0
1631777110000|2021-09-16 07:25:10|1810.5|1809.5|1811.5|1810|1811.5|1810|1810.5|1809.5|816
1631777120000|2021-09-16 07:25:20|1810.5|1809.5|1808.5|1807|1810.5|1809.5|1808.5|1807|661
1631777240000|2021-09-16 07:27:20|1808|1806.5|1805.5|1804|1808|1806.5|1805.5|1804|1197
1631777250000|2021-09-16 07:27:30|||||||||100
1631777270000|2021-09-16 07:27:50||1803||1804||1804||1803|22
1631777300000|2021-09-16 07:28:20|1805|1803|1805.5|1804|1805.5|1804|1805|1803|157
1631777310000|2021-09-16 07:28:30|1806.5|1804.5|1808|1806.5|1808|1806.5|1806.5|1804.5|1004
1631777330000|2021-09-16 07:28:50|1807.5|1806|1807.5|1806|1808|1806|1806|1804.5|1179
1631777350000|2021-09-16 07:29:10|1807|1805.5|1806.5|1804.5|1807|1805.5|1806|1804.5|169
1631777360000|2021-09-16 07:29:20|1807|1805|1807.5|1805.5|1807.5|1805.5|1806.5|1805|51
1631777380000|2021-09-16 07:29:40|1808|1806|1808|1806.5|1808.5|1806.5|1808|1806|1075
1631777390000|2021-09-16 07:29:50|1808.5|1807|1809.5|1808|1810|1808|1808.5|1807|268
1631777410000|2021-09-16 07:30:10|1810.5||1811||1811||1810.5||51
1631777440000|2021-09-16 07:30:40|1810.5||1810.5||1810.5||1810.5||6
1631777460000|2021-09-16 07:31:00|1811||1811||1811||1810.5||0
1631777540000|2021-09-16 07:32:20|||||||||54
1631777580000|2021-09-16 07:33:00|1810.5||1811||1811||1810.5||0
1631777590000|2021-09-16 07:33:10|||||||||7
1631777640000|2021-09-16 07:34:00|1810.5|1808.5|1810.5|1808.5|1811|1808.5|1810|1808.5|277
1631777660000|2021-09-16 07:34:20|||||||||659
1631777700000|2021-09-16 07:35:00|1811|1809|1809.5|1808|1811.5|1809.5|1808.5|1807.5|1518
1631777710000|2021-09-16 07:35:10|||||||||1
1631777740000|2021-09-16 07:35:40|||||||||109
1631777750000|2021-09-16 07:35:50|1810|1808.5|1811.5|1809.5|1811.5|1810|1809.5|1808.5|1077
1631777760000|2021-09-16 07:36:00|1812|1810|1811.5|1810|1812|1810|1811.5|1810|0
1631777790000|2021-09-16 07:36:30||1810.5||1810.5||1810.5||1810.5|2
1631777810000|2021-09-16 07:36:50|1811|1810|1811.5|1810|1811.5|1810|1811|1810|274
1631777840000|2021-09-16 07:37:20|1811|1809|1811|1810|1811|1810|1810.5|1809|807
1631777900000|2021-09-16 07:38:20|||||||||2
1631777910000|2021-09-16 07:38:30|||||||||28
1631778000000|2021-09-16 07:40:00|||||||||250
1631778010000|2021-09-16 07:40:10|||||||||495
1631778070000|2021-09-16 07:41:10|1811.5|1810.5|1812|1811|1812|1811|1811.5|1810|793
1631778090000|2021-09-16 07:41:30||1811.5||1811.5||1811.5||1811.5|118
1631778100000|2021-09-16 07:41:40|1812.5||1812.5||1812.5||1812.5||173
1631778120000|2021-09-16 07:42:00|1813|1812|1813.5|1812.5|1813.5|1812.5|1813|1812|158
1631778170000|2021-09-16 07:42:50|1813|1811.5|1811.5|1810.5|1813|1811.5|1811|1810.5|715
1631778180000|2021-09-16 07:43:00|1812|1811|1813|1811.5|1813|1811.5|1812|1811|415
1631778210000|2021-09-16 07:43:30|||||||||1
1631778240000|2021-09-16 07:44:00||1812||1811.5||1812||1811.5|74
1631778260000|2021-09-16 07:44:20|1813.5|1812|1814|1812|1814|1812|1813.5|1812|418
1631778290000|2021-09-16 07:44:50||1812.5||1812.5||1812.5||1812.5|0
1631778330000|2021-09-16 07:45:30|1813.5||1813.5||1813.5||1813.5||0
1631778370000|2021-09-16 07:46:10|1812.5|1811.5|1812|1810.5|1813|1811.5|1812|1810|907
1631778410000|2021-09-16 07:46:50|1811.5||1812||1812||1811.5||50
1631778430000|2021-09-16 07:47:10|||||||||26
1631778440000|2021-09-16 07:47:20|1811.5|1810|1810|1809|1811.5|1810|1810|1808|723
1631778480000|2021-09-16 07:48:00|1809.5|1808|1809.5|1808|1809.5|1808|1809|1807|143
1631778500000|2021-09-16 07:48:20|1810|1808.5|1810|1808.5|1810|1808.5|1810|1808|1245
1631778510000|2021-09-16 07:48:30||1809||1808.5||1809||1808.5|530
1631778550000|2021-09-16 07:49:10||1809||1809||1809||1809|142
1631778560000|2021-09-16 07:49:20|1809|1808.5|1809|1807|1809|1808.5|1808.5|1807|820
1631778580000|2021-09-16 07:49:40||1807.5||1807.5||1807.5||1807.5|0
1631778610000|2021-09-16 07:50:10||1808||1808||1808||1808|0
1631778620000|2021-09-16 07:50:20|||||||||828
1631778630000|2021-09-16 07:50:30|1808.5|1807.5|1808|1806|1808.5|1807.5|1807.5|1805|1192
1631778640000|2021-09-16 07:50:40|||||||||100
1631778650000|2021-09-16 07:50:50|1807.5||1807.5||1807.5||1807.5||1000
1631778660000|2021-09-16 07:51:00|1808|1806.5|1809|1808|1809.5|1808|1807.5|1806.5|5505
1631778670000|2021-09-16 07:51:10||1808.5||1808||1808.5||1808|173
1631778680000|2021-09-16 07:51:20|1808.5|1807.5|1808|1806.5|1808.5|1807.5|1807.5|1805.5|721
1631778690000|2021-09-16 07:51:30|1807.5|1806|1807.5|1806|1807.5|1806|1807|1806|262
1631778730000|2021-09-16 07:52:10|||||||||52
1631778830000|2021-09-16 07:53:50|1808|1806.5|1810|1809|1810|1809|1808|1806|8603
1631778840000|2021-09-16 07:54:00|1809.5|1808.5|1808.5|1807|1810|1809|1808.5|1806.5|1149
1631778850000|2021-09-16 07:54:10|1808||1808||1808||1808||0
1631778860000|2021-09-16 07:54:20|||||||||120
1631778870000|2021-09-16 07:54:30|||||||||307
1631778900000|2021-09-16 07:55:00|1808.5|1807.5|1808|1807|1808.5|1807.5|1808|1807|397
1631778960000|2021-09-16 07:56:00|1808.5|1807.5|1808|1807|1808.5|1807.5|1808|1807|530
1631778990000|2021-09-16 07:56:30|1808.5|1807.5|1810|1809|1810.5|1809|1808.5|1807|3955
1631779010000|2021-09-16 07:56:50|1809.5|1809.5|1809|1808.5|1810.5|1809.5|1809|1808.5|1648
1631779020000|2021-09-16 07:57:00|1810||1809||1810||1809||506
1631779030000|2021-09-16 07:57:10|1810|1809|1810.5|1808.5|1810.5|1809|1809|1808.5|324
1631779040000|2021-09-16 07:57:20|1810||1810||1810||1810||0
1631779050000|2021-09-16 07:57:30|1809.5|1808|1808.5|1807.5|1809.5|1808|1808.5|1807|1807
1631779070000|2021-09-16 07:57:50||1807||1807||1807||1807|0
1631779160000|2021-09-16 07:59:20|1808||1808.5||1808.5||1808||0
1631779220000|2021-09-16 08:00:20|||||||||1036
1631779230000|2021-09-16 08:00:30|1808||1808||1808||1808||0
1631779320000|2021-09-16 08:02:00|||||||||1
1631779350000|2021-09-16 08:02:30|1807.5|1806.5|1806.5|1805|1808|1806.5|1805|1804.5|1466
1631779360000|2021-09-16 08:02:40|1806|1804.5|1804.5|1803|1806.5|1804.5|1804|1803|716
1631779370000|2021-09-16 08:02:50|1804|1802.5|1804|1802|1804.5|1802.5|1802.5|1801|950
1631779390000|2021-09-16 08:03:10|1803.5|1802.5|1804|1802.5|1804|1803|1803.5|1802.5|831
1631779410000|2021-09-16 08:03:30|1803.5|1803|1803.5|1802|1803.5|1803.5|1803.5|1802|1250
1631779420000|2021-09-16 08:03:40|1803||1803||1803||1803||1790
1631779430000|2021-09-16 08:03:50|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1802.5|1801|156
1631779440000|2021-09-16 08:04:00|||||||||100
1631779450000|2021-09-16 08:04:10|1803.5|1801.5|1803.5|1802|1803.5|1802.5|1803.5|1801.5|482
1631779460000|2021-09-16 08:04:20|1804|1802.5|1806|1804.5|1806.5|1804.5|1804|1802.5|1637
1631779470000|2021-09-16 08:04:30|1805|1804|1805.5|1804.5|1806|1804.5|1803.5|1803|2248
1631779480000|2021-09-16 08:04:40|1806|1805|1807|1805|1807.5|1805|1806|1805|821
1631779490000|2021-09-16 08:04:50|||||||||67
1631779530000|2021-09-16 08:05:30||1805.5||1805.5||1805.5||1805.5|0
1631779550000|2021-09-16 08:05:50|1806.5||1806.5||1806.5||1806.5||0
1631779640000|2021-09-16 08:07:20|||||||||208
1631779650000|2021-09-16 08:07:30|1806|1806|1808.5|1807|1808.5|1807|1806|1805.5|1704
1631779700000|2021-09-16 08:08:20|1809|1807.5|1809.5|1808|1809.5|1808|1808.5|1807.5|762
1631779800000|2021-09-16 08:10:00|||||||||100
1631780020000|2021-09-16 08:13:40|1809|1807.5|1807|1805.5|1809.5|1807.5|1806.5|1805|2676
1631780040000|2021-09-16 08:14:00|1807.5|1806|1807|1806|1808|1806.5|1807|1806|2247
1631780050000|2021-09-16 08:14:10|1806.5|1805.5|1806.5|1805.5|1807|1805.5|1806.5|1805.5|193
1631780100000|2021-09-16 08:15:00|1806|1805|1806.5|1805|1806.5|1805.5|1805.5|1805|336
1631780180000|2021-09-16 08:16:20|1806|1804.5|1804.5|1803|1806|1805.5|1804.5|1802|3559
1631780190000|2021-09-16 08:16:30|1804|1802.5|1803.5|1801.5|1804.5|1803.5|1803|1801|3081
1631780210000|2021-09-16 08:16:50|1803||1802.5||1803||1802.5||0
1631780220000|2021-09-16 08:17:00|||||||||100
1631780230000|2021-09-16 08:17:10|1802|1800.5|1804|1802.5|1804|1802.5|1801.5|1800.5|2842
1631780240000|2021-09-16 08:17:20|1803.5||1803.5||1803.5||1803.5||0
1631780250000|2021-09-16 08:17:30|1804||1804||1804||1804||0
1631780290000|2021-09-16 08:18:10|1803.5||1803.5||1803.5||1803.5||0
1631780340000|2021-09-16 08:19:00|1803|1802|1803|1802|1803|1802|1803|1802|62
1631780350000|2021-09-16 08:19:10|1803.5|1802.5|1804|1802.5|1804|1803.5|1803|1802.5|1412
1631780360000|2021-09-16 08:19:20||1802||1802.5||1802.5||1802|0
1631780410000|2021-09-16 08:20:10|1804.5|1803|1805.5|1803.5|1805.5|1803.5|1804.5|1803|827
1631780520000|2021-09-16 08:22:00|||||||||100
1631780650000|2021-09-16 08:24:10|1805||1805||1805||1805||5
1631780700000|2021-09-16 08:25:00|||||||||100
1631780710000|2021-09-16 08:25:10||1804||1803.5||1804||1803.5|0
1631780740000|2021-09-16 08:25:40|1804.5||1804.5||1804.5||1804.5||800
1631780770000|2021-09-16 08:26:10|1804||1804.5||1804.5||1804||967
1631780780000|2021-09-16 08:26:20|||||||||100
1631780800000|2021-09-16 08:26:40|||||||||100
1631780840000|2021-09-16 08:27:20|1804|1802.5|1804.5|1803.5|1804.5|1803.5|1804|1802.5|641
1631780850000|2021-09-16 08:27:30|||||||||60
1631780870000|2021-09-16 08:27:50|||||||||100
1631780880000|2021-09-16 08:28:00|||||||||134
1631780890000|2021-09-16 08:28:10|1804||1804||1804.5||1804||87
1631780920000|2021-09-16 08:28:40|1804.5|1804|1805.5|1804.5|1805.5|1804.5|1804|1803.5|1100
1631780960000|2021-09-16 08:29:20|||||||||16
1631780970000|2021-09-16 08:29:30|||||||||160
1631780990000|2021-09-16 08:29:50|||||||||110
1631781000000|2021-09-16 08:30:00|||||||||504
1631781020000|2021-09-16 08:30:20||1805||1804.5||1805||1804|1056
1631781040000|2021-09-16 08:30:40|||||||||28
1631781070000|2021-09-16 08:31:10|||||||||100
1631781080000|2021-09-16 08:31:20|1805||1805||1805.5||1805||22
1631781090000|2021-09-16 08:31:30|1805.5|1804|1805.5|1804.5|1805.5|1804.5|1804.5|1803.5|509
1631781100000|2021-09-16 08:31:40|1805|1804|1804.5|1803|1805|1804|1804|1802.5|330
1631781120000|2021-09-16 08:32:00|1804|1802.5|1803|1801.5|1804|1802.5|1802.5|1801.5|953
1631781240000|2021-09-16 08:34:00|||||||||100
1631781270000|2021-09-16 08:34:30|1803.5|1802|1805.5|1804|1805.5|1804|1803.5|1802|844
1631781360000|2021-09-16 08:36:00|||||||||193
1631781380000|2021-09-16 08:36:20|||||||||100
1631781390000|2021-09-16 08:36:30|1805||1805||1805||1805||314
1631781460000|2021-09-16 08:37:40|||||||||125
1631781480000|2021-09-16 08:38:00|1804.5|1803.5|1804|1803|1805|1803.5|1804|1802.5|617
1631781490000|2021-09-16 08:38:10|1804.5|1803.5|1805|1804|1805|1804|1804|1803.5|597
1631781500000|2021-09-16 08:38:20|1805.5||1805||1805.5||1805||178
1631781520000|2021-09-16 08:38:40|||||||||110
1631781540000|2021-09-16 08:39:00|||||||||112
1631781560000|2021-09-16 08:39:20|||||||||274
1631781580000|2021-09-16 08:39:40|||||||||100
1631781590000|2021-09-16 08:39:50|1805.5|1804.5|1805|1804|1806|1805.5|1805|1804|1966
1631781720000|2021-09-16 08:42:00|1805.5|1804.5|1807.5|1806|1807.5|1806|1805.5|1804.5|1421
1631781730000|2021-09-16 08:42:10|1808|1806.5|1808|1807|1809|1807.5|1807.5|1806|3292
1631781960000|2021-09-16 08:46:00|||||||||25
1631781970000|2021-09-16 08:46:10|1807.5|1807.5|1808|1807|1808.5|1807.5|1807.5|1806.5|939
1631782010000|2021-09-16 08:46:50|1807.5|1806.5|1807.5|1807|1807.5|1807|1807.5|1806.5|238
1631782030000|2021-09-16 08:47:10|1807|1806.5|1807|1806.5|1807|1806.5|1807|1806.5|300
1631782040000|2021-09-16 08:47:20||1806||1806||1806||1806|221
1631782060000|2021-09-16 08:47:40|||||||||100
1631782120000|2021-09-16 08:48:40|||||||||19
1631782180000|2021-09-16 08:49:40|1807.5|1806.5|1807|1806|1807.5|1806.5|1807|1806|1024
1631782190000|2021-09-16 08:49:50|||||||||6
1631782320000|2021-09-16 08:52:00|||||||||100
1631782340000|2021-09-16 08:52:20|||||||||109
1631782360000|2021-09-16 08:52:40|1807.5|1806.5|1807|1806.5|1807.5|1807|1806.5|1806|1887
1631782370000|2021-09-16 08:52:50|||||||||100
1631782380000|2021-09-16 08:53:00|1806.5|1806|1807|1806|1807.5|1807|1806.5|1806|1484
1631782390000|2021-09-16 08:53:10|||||||||370
1631782400000|2021-09-16 08:53:20|||||||||588
1631782440000|2021-09-16 08:54:00|1806.5|1806.5|1807|1806|1807.5|1806.5|1806.5|1806|999
1631782500000|2021-09-16 08:55:00|1806.5|1805.5|1806|1804.5|1806.5|1805.5|1806|1804.5|1784
1631782510000|2021-09-16 08:55:10|1805.5|1804|1805|1803.5|1805.5|1804|1805|1803|684
1631782530000|2021-09-16 08:55:30|1804.5|1803|1804.5|1803|1804.5|1803|1803.5|1802.5|272
1631782550000|2021-09-16 08:55:50|1804||1804||1804||1804||0
1631782560000|2021-09-16 08:56:00|||||||||139
1631782570000|2021-09-16 08:56:10|1804.5|1803.5|1804.5|1804|1804.5|1804|1804|1803|1125
1631782580000|2021-09-16 08:56:20|1804|1803.5|1804|1802.5|1804.5|1803.5|1804|1802.5|197
1631782620000|2021-09-16 08:57:00|1804.5|1803|1805|1804|1805|1804.5|1804.5|1803|1591
1631782680000|2021-09-16 08:58:00|||||||||139
1631782690000|2021-09-16 08:58:10|||||||||27
1631782700000|2021-09-16 08:58:20|1804.5|1803.5|1802|1800.5|1805|1803.5|1801.5|1800|5542
1631782710000|2021-09-16 08:58:30|||||||||100
1631782790000|2021-09-16 08:59:50|1802.5|1801|1803.5|1802|1803.5|1802|1802|1801|1470
1631782820000|2021-09-16 09:00:20|1803|1802.5|1803|1801|1803|1802.5|1801.5|1800|1085
1631782830000|2021-09-16 09:00:30|1802.5||1802.5||1802.5||1802.5||0
1631782860000|2021-09-16 09:01:00|1803|1801.5|1804|1802.5|1804|1802.5|1803|1801.5|1208
1631782870000|2021-09-16 09:01:10|||||||||1
1631782920000|2021-09-16 09:02:00|1803.5|1801.5|1803.5|1801.5|1803.5|1802.5|1802.5|1800.5|364
1631782930000|2021-09-16 09:02:10|||||||||73
1631782940000|2021-09-16 09:02:20|1803|1801|1802.5|1801|1803|1801|1802.5|1800.5|0
1631782960000|2021-09-16 09:02:40|1802||1802.5||1802.5||1802||76
1631782970000|2021-09-16 09:02:50|||||||||100
1631782980000|2021-09-16 09:03:00|||||||||1
1631783030000|2021-09-16 09:03:50|1802||1802||1802.5||1802||0
1631783040000|2021-09-16 09:04:00|||||||||1
1631783050000|2021-09-16 09:04:10|1801.5|1800.5|1801.5|1800|1801.5|1800.5|1801|1800|212
1631783080000|2021-09-16 09:04:40|||||||||13
1631783130000|2021-09-16 09:05:30|||||||||100
1631783160000|2021-09-16 09:06:00|1802|1801|1800|1798.5|1802|1801|1800|1798.5|3116
1631783170000|2021-09-16 09:06:10|||||||||1
1631783180000|2021-09-16 09:06:20|||||||||276
1631783210000|2021-09-16 09:06:50|||||||||277
1631783220000|2021-09-16 09:07:00|||||||||1
1631783230000|2021-09-16 09:07:10|1800.5|1799.5|1802|1800.5|1802|1800.5|1800.5|1799.5|1036
1631783290000|2021-09-16 09:08:10|||||||||160
1631783340000|2021-09-16 09:09:00|1802.5|1801|1802.5|1801.5|1802.5|1802|1802.5|1801|751
1631783350000|2021-09-16 09:09:10||1801||1801||1801||1801|1
1631783370000|2021-09-16 09:09:30|||||||||482
1631783400000|2021-09-16 09:10:00||1801.5||1801.5||1801.5||1801.5|0
1631783420000|2021-09-16 09:10:20||1801||1801||1801||1801|0
1631783450000|2021-09-16 09:10:50|||||||||100
1631783460000|2021-09-16 09:11:00|1803|1801.5|1804|1802.5|1804|1802.5|1803|1801.5|648
1631783490000|2021-09-16 09:11:30|||||||||2631
1631783570000|2021-09-16 09:12:50|||||||||1800
1631783640000|2021-09-16 09:14:00|1803.5||1804||1804||1803.5||0
1631783730000|2021-09-16 09:15:30|1805|1803|1805|1803.5|1805.5|1803.5|1805|1803|1467
1631783760000|2021-09-16 09:16:00|||||||||4
1631783780000|2021-09-16 09:16:20||1804||1804||1804||1804|0
1631783790000|2021-09-16 09:16:30|1804.5|1803.5|1805|1803.5|1805|1803.5|1803|1802.5|1172
1631783800000|2021-09-16 09:16:40|||||||||89
1631783830000|2021-09-16 09:17:10|||||||||9093
1631783840000|2021-09-16 09:17:20|1805.5|1804|1805|1804|1805.5|1804.5|1805|1804|338
1631783880000|2021-09-16 09:18:00|||||||||139
1631783900000|2021-09-16 09:18:20|1805.5|1804.5|1805.5|1804.5|1806|1804.5|1805.5|1804.5|376
1631784010000|2021-09-16 09:20:10|1805|1804|1805.5|1804.5|1805.5|1804.5|1805|1803.5|1518
1631784030000|2021-09-16 09:20:30|1805|1804|1804.5|1803.5|1805|1804.5|1804.5|1803.5|121
1631784080000|2021-09-16 09:21:20|1804|1803|1803.5|1802.5|1804.5|1803|1803.5|1802.5|545
1631784090000|2021-09-16 09:21:30|1803|1801.5|1803|1801.5|1803|1802.5|1802.5|1801|273
1631784130000|2021-09-16 09:22:10|1803.5|1802|1804|1803|1804.5|1803|1803|1802|1610
1631784170000|2021-09-16 09:22:50|||||||||9
1631784210000|2021-09-16 09:23:30|||||||||82
1631784300000|2021-09-16 09:25:00|1804.5|1803.5|1804.5|1803|1805.5|1804|1804|1803|2725
1631784330000|2021-09-16 09:25:30|||||||||3
1631784440000|2021-09-16 09:27:20|||||||||42
1631784490000|2021-09-16 09:28:10||1803.5||1803.5||1803.5||1803.5|27
1631784530000|2021-09-16 09:28:50||1804||1804||1804||1804|0
1631784550000|2021-09-16 09:29:10|1804|1803.5|1804|1803|1804|1803.5|1804|1803|567
1631784560000|2021-09-16 09:29:20|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|76
1631784570000|2021-09-16 09:29:30|1805|1804|1808|1806.5|1808|1806.5|1805|1804|1950
1631784580000|2021-09-16 09:29:40|1807.5|1806|1807|1806|1807.5|1806|1807|1806|0
1631784590000|2021-09-16 09:29:50|1807.5|1806.5|1807.5|1806|1807.5|1806.5|1807.5|1806|0
1631784640000|2021-09-16 09:30:40|||||||||73
1631784690000|2021-09-16 09:31:30|1807|1805.5|1808|1807|1808|1807|1805|1804|1958
1631784720000|2021-09-16 09:32:00|1807.5|1806.5|1808|1806.5|1808|1806.5|1807.5|1806.5|42
1631784800000|2021-09-16 09:33:20||1807||1807||1807||1807|0
1631784850000|2021-09-16 09:34:10|||||||||904
1631784930000|2021-09-16 09:35:30|||||||||44
1631784940000|2021-09-16 09:35:40|||||||||52
1631784970000|2021-09-16 09:36:10|||||||||27
1631785050000|2021-09-16 09:37:30|1808.5|1807.5|1809|1808.5|1809.5|1808.5|1808.5|1807.5|833
1631785060000|2021-09-16 09:37:40|1809.5|1808|1810|1809|1810|1809|1809.5|1808|211
1631785070000|2021-09-16 09:37:50|||||||||230
1631785090000|2021-09-16 09:38:10|||||||||775
1631785110000|2021-09-16 09:38:30|1810.5|1809.5|1810|1809|1811.5|1810|1809|1807.5|1373
1631785120000|2021-09-16 09:38:40|||||||||139
1631785130000|2021-09-16 09:38:50|1809.5||1809.5||1809.5||1809.5||3
1631785190000|2021-09-16 09:39:50||1808.5||1808.5||1808.5||1808.5|126
1631785200000|2021-09-16 09:40:00|1809||1809||1809||1809||0
1631785210000|2021-09-16 09:40:10|1808.5|1808|1808.5|1807|1808.5|1808|1808|1807|2024
1631785230000|2021-09-16 09:40:30|1808||1808||1808||1808||0
1631785250000|2021-09-16 09:40:50|1807.5|1806|1807.5|1806|1808|1806.5|1807|1805.5|316
1631785320000|2021-09-16 09:42:00|1807||1807.5||1807.5||1807||0
1631785330000|2021-09-16 09:42:10|1807||1807||1807||1807||139
1631785360000|2021-09-16 09:42:40|1807.5|1806.5|1807.5|1806|1808|1807|1807.5|1806|1512
1631785510000|2021-09-16 09:45:10|||||||||139
1631785540000|2021-09-16 09:45:40|1807|1805.5|1806.5|1805.5|1807|1806|1805|1804|2542
1631785550000|2021-09-16 09:45:50|1807|1806|1806.5|1805.5|1807|1806|1806.5|1805.5|195
1631785560000|2021-09-16 09:46:00|||||||||75
1631785590000|2021-09-16 09:46:30|||||||||31
1631785620000|2021-09-16 09:47:00|1806|1805|1805|1804|1806|1805|1805|1804|606
1631785650000|2021-09-16 09:47:30|||||||||2000
1631785660000|2021-09-16 09:47:40|1805.5|1804.5|1805|1804|1806|1805|1805|1804|10875
1631785690000|2021-09-16 09:48:10|1804.5|1803.5|1805|1804|1805|1804|1804|1802.5|395
1631785700000|2021-09-16 09:48:20||1804.5||1804||1804.5||1804|1351
1631785790000|2021-09-16 09:49:50|||||||||1101
1631785800000|2021-09-16 09:50:00|1805.5|1804.5|1806.5|1805|1807|1805.5|1805.5|1804.5|1090
1631785860000|2021-09-16 09:51:00|1806||1806.5||1806.5||1806||0
1631785870000|2021-09-16 09:51:10|||||||||15
1631785920000|2021-09-16 09:52:00||1805.5||1805.5||1805.5||1805.5|281
1631785950000|2021-09-16 09:52:30|1807|1806|1808.5|1807|1808.5|1807|1807|1806|955
1631785990000|2021-09-16 09:53:10||1807.5||1807||1807.5||1807|0
1631786010000|2021-09-16 09:53:30|1808|1806|1808.5|1807|1808.5|1807|1806.5|1805.5|502
1631786030000|2021-09-16 09:53:50||1807.5||1807.5||1807.5||1807.5|0
1631786100000|2021-09-16 09:55:00|||||||||139
1631786140000|2021-09-16 09:55:40|1809.5|1808|1809.5|1808|1810|1808.5|1809|1808|650
1631786270000|2021-09-16 09:57:50||1808.5||1808.5||1808.5||1808|0
1631786280000|2021-09-16 09:58:00|||||||||212
1631786330000|2021-09-16 09:58:50|1810|1809|1810|1809|1810.5|1809.5|1809.5|1809|189
1631786380000|2021-09-16 09:59:40|||||||||100
1631786390000|2021-09-16 09:59:50|||||||||52
1631786400000|2021-09-16 10:00:00|||||||||100
1631786450000|2021-09-16 10:00:50|1809.5|1808.5|1809|1808|1810|1808.5|1809|1808|824
1631786460000|2021-09-16 10:01:00|1808.5|1807.5|1808.5|1807.5|1809|1808|1808|1807|610
1631786470000|2021-09-16 10:01:10|||||||||8
1631786490000|2021-09-16 10:01:30|1807.5|1807|1807.5|1807|1808|1807|1807.5|1807|385
1631786540000|2021-09-16 10:02:20|1807|1806.5|1807|1806|1807|1806.5|1806.5|1805.5|95
1631786590000|2021-09-16 10:03:10|1807.5|1806.5|1807.5|1806|1807.5|1806.5|1807.5|1806|348
1631786760000|2021-09-16 10:06:00|||||||||22
1631786860000|2021-09-16 10:07:40|1806.5|1805.5|1807|1806|1807|1806|1806.5|1805|315
1631786890000|2021-09-16 10:08:10|1806.5|1806.5|1807|1806|1808.5|1807|1806.5|1806|2026
1631787010000|2021-09-16 10:10:10|||||||||8
1631787040000|2021-09-16 10:10:40||1806.5||1806||1806.5||1806|247
1631787170000|2021-09-16 10:12:50|1807.5|1806.5|1807|1806|1807.5|1807|1806.5|1806|5685
1631787180000|2021-09-16 10:13:00|1806.5|1805.5|1805|1803.5|1806.5|1805.5|1804.5|1803.5|2714
1631787190000|2021-09-16 10:13:10|1804|1803|1805|1803.5|1805|1803.5|1804|1803|370
1631787220000|2021-09-16 10:13:40||1804||1804||1804||1804|0
1631787250000|2021-09-16 10:14:10|1804.5|1804.5|1804|1803|1805|1804.5|1803.5|1803|565
1631787260000|2021-09-16 10:14:20|||||||||100
1631787290000|2021-09-16 10:14:50|||||||||1
1631787310000|2021-09-16 10:15:10|1804.5|1803.5|1804|1803|1804.5|1803.5|1803.5|1803|687
1631787320000|2021-09-16 10:15:20|1803.5|1803.5|1803.5|1802.5|1804|1803.5|1803|1802.5|1518
1631787330000|2021-09-16 10:15:30|1804|1803|1804|1803.5|1804|1803.5|1803.5|1803|956
1631787360000|2021-09-16 10:16:00|1804.5|1804|1805|1804.5|1806|1804.5|1804.5|1804|843
1631787470000|2021-09-16 10:17:50|1806|1805|1807|1805.5|1807|1805.5|1805.5|1805|583
1631787500000|2021-09-16 10:18:20|||||||||1
1631787510000|2021-09-16 10:18:30|1807.5|1806|1807.5|1806|1807.5|1806|1807.5|1806|287
1631787520000|2021-09-16 10:18:40||1806.5||1806.5||1806.5||1806.5|0
1631787570000|2021-09-16 10:19:30||1807||1806.5||1807||1806.5|14
1631787650000|2021-09-16 10:20:50|1807|1806|1807.5|1806.5|1807.5|1806.5|1807|1806|2122
1631787660000|2021-09-16 10:21:00|||||||||288
1631787680000|2021-09-16 10:21:20|1807|1806|1807|1806|1807|1806|1807|1805.5|166
1631787710000|2021-09-16 10:21:50|1806.5|1805.5|1805.5|1804.5|1806.5|1805.5|1805.5|1804.5|60
1631787720000|2021-09-16 10:22:00|||||||||108
1631787730000|2021-09-16 10:22:10|1805|1804|1805.5|1804|1805.5|1804.5|1805|1803.5|511
1631787770000|2021-09-16 10:22:50|||||||||504
1631787840000|2021-09-16 10:24:00||1804.5||1804.5||1804.5||1804|0
1631787850000|2021-09-16 10:24:10|||||||||170
1631787870000|2021-09-16 10:24:30|||||||||51
1631787930000|2021-09-16 10:25:30|1806|1805|1807|1806|1807.5|1806.5|1806|1804.5|1732
1631787940000|2021-09-16 10:25:40|||||||||304
1631787960000|2021-09-16 10:26:00|||||||||91
1631787990000|2021-09-16 10:26:30|1806.5|1805.5|1807|1806|1807|1806|1806.5|1805.5|1170
1631788000000|2021-09-16 10:26:40|||||||||79
1631788020000|2021-09-16 10:27:00||1806.5||1806.5||1806.5||1806.5|238
1631788030000|2021-09-16 10:27:10|1807.5|1807|1807|1806|1807.5|1807|1807|1806|2125
1631788080000|2021-09-16 10:28:00|||||||||44
1631788120000|2021-09-16 10:28:40|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805|272
1631788130000|2021-09-16 10:28:50|1807|1806|1807|1806|1807|1806|1806.5|1805.5|853
1631788200000|2021-09-16 10:30:00|1806.5|1805.5|1807|1806|1807|1806|1806.5|1805.5|790
1631788210000|2021-09-16 10:30:10|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|444
1631788220000|2021-09-16 10:30:20|1807|1806|1807|1805.5|1807|1806|1806.5|1805.5|264
1631788390000|2021-09-16 10:33:10||1806||1806||1806||1806|0
1631788440000|2021-09-16 10:34:00|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|282
1631788450000|2021-09-16 10:34:10|1806|1805|1805|1803.5|1806|1805|1804.5|1803.5|628
1631788460000|2021-09-16 10:34:20||1803||1803.5||1803.5||1803|0
1631788510000|2021-09-16 10:35:10||1804||1804||1804||1804|0
1631788520000|2021-09-16 10:35:20|1804.5|1804.5|1807|1806|1807|1806|1804.5|1804.5|2190
1631788540000|2021-09-16 10:35:40|||||||||340
1631788560000|2021-09-16 10:36:00|||||||||504
1631788600000|2021-09-16 10:36:40|1806.5||1807||1807||1806.5||1868
1631788640000|2021-09-16 10:37:20|||||||||48
1631788660000|2021-09-16 10:37:40|||||||||51
1631788680000|2021-09-16 10:38:00|1806.5||1806.5||1807||1806.5||726
1631788690000|2021-09-16 10:38:10|||||||||55
1631788720000|2021-09-16 10:38:40||1805.5||1805.5||1805.5||1805.5|182
1631788740000|2021-09-16 10:39:00|1807|1806|1807|1806.5|1807|1806.5|1806.5|1806|516
1631788780000|2021-09-16 10:39:40|1807.5|1807|1807|1806|1807.5|1807|1807|1805.5|2815
1631788790000|2021-09-16 10:39:50|1806.5|1806.5|1806|1805.5|1807|1806.5|1805.5|1805|865
1631788800000|2021-09-16 10:40:00|||||||||239
1631788810000|2021-09-16 10:40:10|1806.5||1806.5||1806.5||1806.5||105
1631788840000|2021-09-16 10:40:40|1807|1806|1807|1806.5|1807|1806.5|1807|1806|360
1631788870000|2021-09-16 10:41:10|1807.5|1807|1807.5|1807|1807.5|1807|1807|1806.5|2620
1631788900000|2021-09-16 10:41:40|1807|1806.5|1806.5|1805.5|1807|1806.5|1806|1805|1189
1631788940000|2021-09-16 10:42:20|1806|1805|1806|1805|1806|1805|1806|1805|190
1631788960000|2021-09-16 10:42:40|||||||||10
1631788970000|2021-09-16 10:42:50||1805.5||1805||1805.5||1805|153
1631789010000|2021-09-16 10:43:30|1806.5|1805.5|1807|1806|1807|1806|1806|1805.5|553
1631789100000|2021-09-16 10:45:00|||||||||107
1631789130000|2021-09-16 10:45:30|1806.5||1807||1807||1806.5||55
1631789210000|2021-09-16 10:46:50|1807.5|1806.5|1809.5|1808|1809.5|1808|1807|1806|1605
1631789220000|2021-09-16 10:47:00|||||||||30
1631789280000|2021-09-16 10:48:00|||||||||112
1631789310000|2021-09-16 10:48:30|||||||||110
1631789350000|2021-09-16 10:49:10|1809|1807.5|1806.5|1806|1809.5|1807.5|1806|1805.5|2693
1631789360000|2021-09-16 10:49:20|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|325
1631789380000|2021-09-16 10:49:40||1806||1806.5||1806.5||1806|139
1631789450000|2021-09-16 10:50:50|1807|1806|1807|1806|1807|1806|1807|1806|152
1631789520000|2021-09-16 10:52:00|||||||||55
1631789560000|2021-09-16 10:52:40|||||||||73
1631789640000|2021-09-16 10:54:00|||||||||12308
1631789650000|2021-09-16 10:54:10|||||||||1200
1631789670000|2021-09-16 10:54:30|||||||||35
1631789680000|2021-09-16 10:54:40|||||||||10435
1631789710000|2021-09-16 10:55:10|1807.5|1806.5|1807|1806|1808|1807|1807|1806|1416
1631789720000|2021-09-16 10:55:20|1806.5|1805.5|1805.5|1804.5|1806.5|1805.5|1805.5|1804.5|642
1631789730000|2021-09-16 10:55:30|1806|1805|1806.5|1805|1806.5|1805.5|1806|1805|644
1631789760000|2021-09-16 10:56:00|1805.5|1805.5|1806.5|1805.5|1806.5|1805.5|1805.5|1805.5|258
1631789790000|2021-09-16 10:56:30|||||||||822
1631789860000|2021-09-16 10:57:40|1805|1805|1805|1803.5|1805|1805|1804|1803|2947
1631789870000|2021-09-16 10:57:50|1805.5|1804|1806|1804.5|1806|1805|1805|1804|2072
1631789880000|2021-09-16 10:58:00|||||||||234
1631789920000|2021-09-16 10:58:40|1805.5|1805|1804.5|1803|1805.5|1805|1804.5|1803|959
1631789930000|2021-09-16 10:58:50||1803.5||1803.5||1803.5||1803.5|0
1631789940000|2021-09-16 10:59:00|1804|1803|1804.5|1803|1804.5|1803|1803.5|1803|1742
1631790040000|2021-09-16 11:00:40|||||||||1592
1631790060000|2021-09-16 11:01:00|1804|1802.5|1803|1802.5|1804|1802.5|1803|1802.5|720
1631790070000|2021-09-16 11:01:10||1802||1802||1802||1801.5|391
1631790100000|2021-09-16 11:01:40|||||||||139
1631790120000|2021-09-16 11:02:00|1803.5|1802.5|1804|1802.5|1804.5|1804|1803.5|1802.5|2944
1631790130000|2021-09-16 11:02:10|||||||||8
1631790140000|2021-09-16 11:02:20|1803.5|1802|1803|1802|1803.5|1802|1803|1802|547
1631790160000|2021-09-16 11:02:40|||||||||90
1631790180000|2021-09-16 11:03:00|||||||||547
1631790190000|2021-09-16 11:03:10|||||||||139
1631790270000|2021-09-16 11:04:30|1802.5|1802.5|1803.5|1802.5|1803.5|1802.5|1802.5|1802|1010
1631790290000|2021-09-16 11:04:50|||||||||139
1631790310000|2021-09-16 11:05:10|1804|1803|1803.5|1802.5|1804|1803|1803.5|1802.5|111
1631790340000|2021-09-16 11:05:40||1803||1802.5||1803||1802.5|236
1631790360000|2021-09-16 11:06:00|||||||||39
1631790370000|2021-09-16 11:06:10|1804|1803|1804|1803|1804|1803|1803|1802.5|1692
1631790440000|2021-09-16 11:07:20|1803.5|1802.5|1802.5|1801.5|1803.5|1802.5|1800.5|1799|14725
1631790450000|2021-09-16 11:07:30||1801||1801||1801||1801|121
1631790470000|2021-09-16 11:07:50||1801.5||1801.5||1801.5||1801.5|0
1631790480000|2021-09-16 11:08:00|||||||||588
1631790580000|2021-09-16 11:09:40|1803|1802|1804|1803|1804|1803|1803|1801.5|1151
1631790820000|2021-09-16 11:13:40|1803.5|1802.5|1802.5|1801.5|1804|1802.5|1802.5|1801.5|1062
1631790850000|2021-09-16 11:14:10|||||||||413
1631790890000|2021-09-16 11:14:50|||||||||25
1631790900000|2021-09-16 11:15:00|1803|1802|1803|1802|1804|1803|1803|1802|2428
1631790960000|2021-09-16 11:16:00|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1801|1800.5|1246
1631790980000|2021-09-16 11:16:20|||||||||7
1631791140000|2021-09-16 11:19:00|1802||1802||1802||1802||0
1631791170000|2021-09-16 11:19:30|||||||||2
1631791200000|2021-09-16 11:20:00|1802.5||1802||1802.5||1802||40
1631791240000|2021-09-16 11:20:40|1802.5|1801.5|1803|1802|1803|1802|1802.5|1801.5|1208
1631791300000|2021-09-16 11:21:40|||||||||397
1631791400000|2021-09-16 11:23:20|1802.5|1801.5|1801.5|1800.5|1803|1801.5|1801.5|1800.5|2072
1631791440000|2021-09-16 11:24:00|1801|1800|1801.5|1800.5|1801.5|1800.5|1800|1799|1736
1631791450000|2021-09-16 11:24:10|||||||||374
1631791530000|2021-09-16 11:25:30|1802|1801|1802|1801|1802|1801|1802|1801|135
1631791540000|2021-09-16 11:25:40|||||||||10
1631791610000|2021-09-16 11:26:50|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|407
1631791630000|2021-09-16 11:27:10|1802|1801|1802|1801|1802|1801|1802|1801|331
1631791640000|2021-09-16 11:27:20|||||||||33
1631791650000|2021-09-16 11:27:30|||||||||2
1631791700000|2021-09-16 11:28:20|||||||||551
1631791910000|2021-09-16 11:31:50|1801.5|1800.5|1801.5|1800.5|1801.5|1801|1801.5|1800.5|5787
1631791940000|2021-09-16 11:32:20|1801|1800|1801|1800|1801.5|1800|1800.5|1800|423
1631791960000|2021-09-16 11:32:40|1800.5|1799.5|1800|1799|1800.5|1799.5|1799.5|1798.5|747
1631791990000|2021-09-16 11:33:10|||||||||110
1631792040000|2021-09-16 11:34:00|1799.5|1798.5|1799.5|1798.5|1799.5|1799|1799|1798.5|1266
1631792050000|2021-09-16 11:34:10|1800||1800||1800||1800||0
1631792070000|2021-09-16 11:34:30|1800.5|1799|1800.5|1799.5|1800.5|1800|1800|1799|1944
1631792080000|2021-09-16 11:34:40|1800|1799|1799|1798|1800|1799|1799|1797.5|1760
1631792090000|2021-09-16 11:34:50|1799.5|1799|1800|1799.5|1800.5|1799.5|1799|1798|1013
1631792100000|2021-09-16 11:35:00|1799.5|1798.5|1799|1798|1800|1799|1799|1797.5|768
1631792120000|2021-09-16 11:35:20|||||||||829
1631792130000|2021-09-16 11:35:30|1798.5|1797.5|1798|1796.5|1799|1797.5|1796.5|1796|5178
1631792140000|2021-09-16 11:35:40|1797.5|1797|1797|1796|1797.5|1797|1796.5|1795.5|1301
1631792150000|2021-09-16 11:35:50|1796.5|1795.5|1796|1795|1796.5|1795.5|1795.5|1795|1393
1631792160000|2021-09-16 11:36:00||1795.5||1795||1795.5||1795|201
1631792170000|2021-09-16 11:36:10|1795.5|1794.5|1795|1794|1795.5|1794.5|1794|1793|582
1631792180000|2021-09-16 11:36:20|1794.5|1793.5|1794.5|1793|1795|1793.5|1794.5|1793|364
1631792190000|2021-09-16 11:36:30|1795|1793.5|1795|1794|1795|1794|1794.5|1793.5|1259
1631792200000|2021-09-16 11:36:40|1795.5|1794.5|1795.5|1794.5|1797|1795.5|1795.5|1794.5|1409
1631792280000|2021-09-16 11:38:00|1796.5|1795|1795.5|1795|1797|1795|1795.5|1795|783
1631792290000|2021-09-16 11:38:10|1796|1794.5|1795|1794.5|1796|1794.5|1795|1794.5|143
1631792300000|2021-09-16 11:38:20|1794.5|1794|1794|1793.5|1794.5|1794|1794|1792|532
1631792320000|2021-09-16 11:38:40|1793.5|1792.5|1793.5|1792|1794|1792.5|1793.5|1792|118
1631792370000|2021-09-16 11:39:30|1793||1793||1793||1793||0
1631792450000|2021-09-16 11:40:50|||||||||55
1631792490000|2021-09-16 11:41:30|1793.5|1792.5|1793|1792|1794|1793.5|1793|1792|737
1631792500000|2021-09-16 11:41:40|1793.5|1792.5|1794|1792.5|1794|1793|1793.5|1792|165
1631792640000|2021-09-16 11:44:00|||||||||25
1631792660000|2021-09-16 11:44:20|||||||||1
1631792700000|2021-09-16 11:45:00|||||||||27
1631792840000|2021-09-16 11:47:20|||||||||110
1631792850000|2021-09-16 11:47:30|||||||||432
1631792870000|2021-09-16 11:47:50|||||||||2
1631792910000|2021-09-16 11:48:30|||||||||46
1631792930000|2021-09-16 11:48:50|||||||||112
1631792950000|2021-09-16 11:49:10|||||||||5
1631793030000|2021-09-16 11:50:30|1793.5|1792|1791.5|1790.5|1793.5|1792.5|1791|1790|1268
1631793040000|2021-09-16 11:50:40|1791|1790|1790|1789|1791|1790|1790|1789|797
1631793050000|2021-09-16 11:50:50|1789.5|1789.5|1790|1788.5|1790|1789.5|1789.5|1787.5|2011
1631793060000|2021-09-16 11:51:00|1790.5|1789.5|1790.5|1790|1790.5|1790|1790|1789.5|1469
1631793070000|2021-09-16 11:51:10|1791||1790.5||1791||1790.5||335
1631793090000|2021-09-16 11:51:30|||||||||55
1631793130000|2021-09-16 11:52:10|1791|1789.5|1791|1790|1791|1790.5|1790.5|1789.5|806
1631793170000|2021-09-16 11:52:50|||||||||91
1631793190000|2021-09-16 11:53:10|1790.5|1789.5|1791|1790|1791|1790|1790|1789|1992
1631793220000|2021-09-16 11:53:40|||||||||330
1631793320000|2021-09-16 11:55:20|||||||||115
1631793360000|2021-09-16 11:56:00|1790.5|1789.5|1790|1789|1791|1790|1790|1788.5|2006
1631793370000|2021-09-16 11:56:10|||||||||80
1631793380000|2021-09-16 11:56:20||1789.5||1789.5||1789.5||1789|1187
1631793430000|2021-09-16 11:57:10|1790.5|1790|1791|1790|1791|1790|1790|1789.5|1539
1631793460000|2021-09-16 11:57:40||1790.5||1790.5||1790.5||1790.5|0
1631793470000|2021-09-16 11:57:50|||||||||1
1631793540000|2021-09-16 11:59:00|1790.5|1790|1791|1790.5|1791|1790.5|1790.5|1790|522
1631793550000|2021-09-16 11:59:10||1790||1790||1790||1790|35
1631793570000|2021-09-16 11:59:30|||||||||50
1631793660000|2021-09-16 12:01:00|1790.5|1789.5|1789|1788|1790.5|1789.5|1788|1787.5|1679
1631793670000|2021-09-16 12:01:10|1788.5|1787.5|1788|1787|1788.5|1787.5|1788|1787|341
1631793700000|2021-09-16 12:01:40|1787.5|1786.5|1787|1785.5|1787.5|1786.5|1786|1785|633
1631793710000|2021-09-16 12:01:50|1786.5||1786.5||1786.5||1786.5||0
1631793720000|2021-09-16 12:02:00|1786|1785|1786|1785|1786|1785.5|1785.5|1783.5|316
1631793730000|2021-09-16 12:02:10|||||||||23
1631793770000|2021-09-16 12:02:50|||||||||100
1631793800000|2021-09-16 12:03:20|1786.5|1785.5|1787|1786|1787|1786|1786.5|1785.5|2330
1631793810000|2021-09-16 12:03:30|1787.5|1786.5|1788.5|1787.5|1788.5|1787.5|1787.5|1786.5|1329
1631793820000|2021-09-16 12:03:40|||||||||356
1631793860000|2021-09-16 12:04:20|1788|1787|1787.5|1786.5|1788|1787|1787|1786.5|599
1631793880000|2021-09-16 12:04:40||1787||1787||1787||1787|0
1631793910000|2021-09-16 12:05:10|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787.5|796
1631793920000|2021-09-16 12:05:20|1788|1787|1788|1787|1788|1787.5|1788|1787|496
1631793940000|2021-09-16 12:05:40||1786.5||1787||1787||1786.5|439
1631793950000|2021-09-16 12:05:50|1788.5|1787.5|1789.5|1788|1789.5|1788.5|1788.5|1787.5|592
1631794000000|2021-09-16 12:06:40|1789||1789||1789||1789||0
1631794070000|2021-09-16 12:07:50|||||||||24938
1631794110000|2021-09-16 12:08:30|1788.5|1788.5|1788.5|1788|1789|1788.5|1788.5|1788|970
1631794120000|2021-09-16 12:08:40|1789|1788.5|1789|1787.5|1789.5|1788.5|1788|1787.5|648
1631794150000|2021-09-16 12:09:10|1788.5||1788||1788.5||1788||1
1631794160000|2021-09-16 12:09:20|1788.5|1788|1788.5|1787.5|1788.5|1788|1788.5|1787.5|41
1631794180000|2021-09-16 12:09:40|||||||||3
1631794270000|2021-09-16 12:11:10|1788|1787|1788|1787.5|1788|1787.5|1788|1787|764
1631794280000|2021-09-16 12:11:20|||||||||456
1631794290000|2021-09-16 12:11:30||1787||1787||1787||1787|525
1631794320000|2021-09-16 12:12:00|||||||||140
1631794430000|2021-09-16 12:13:50|1787.5|1786|1788|1787|1788|1787|1787|1786|801
1631794460000|2021-09-16 12:14:20|1787.5|1786.5|1787.5|1786.5|1787.5|1787|1787.5|1786.5|518
1631794470000|2021-09-16 12:14:30|1787|1786|1787.5|1786|1787.5|1786|1787|1786|139
1631794490000|2021-09-16 12:14:50||1786.5||1786.5||1786.5||1786.5|9
1631794510000|2021-09-16 12:15:10|1787|1786|1786|1785|1787|1786|1785.5|1785|927
1631794530000|2021-09-16 12:15:30|1785.5|1784.5|1785|1783.5|1785.5|1784.5|1785|1783.5|111
1631794540000|2021-09-16 12:15:40|1784.5|1784|1785.5|1784.5|1785.5|1784.5|1784.5|1784|249
1631794550000|2021-09-16 12:15:50|1786|1785|1786|1784.5|1786|1785.5|1785.5|1784.5|922
1631794560000|2021-09-16 12:16:00|||||||||74
1631794590000|2021-09-16 12:16:30|1785.5||1785.5||1785.5||1785.5||0
1631794610000|2021-09-16 12:16:50|1785|1784|1784.5|1783|1785|1784|1784|1782|684
1631794620000|2021-09-16 12:17:00||1783.5||1783.5||1783.5||1783|254
1631794630000|2021-09-16 12:17:10|1785|1784|1786|1785|1786|1785.5|1785|1784|1979
1631794640000|2021-09-16 12:17:20||1785.5||1785||1785.5||1785|68
1631794730000|2021-09-16 12:18:50|1786.5|1785.5|1788.5|1786.5|1788.5|1786.5|1786.5|1785.5|2779
1631794740000|2021-09-16 12:19:00|||||||||3
1631794810000|2021-09-16 12:20:10|||||||||352
1631794850000|2021-09-16 12:20:50|1788||1788.5||1788.5||1788||20
1631794930000|2021-09-16 12:22:10|1788|1787|1788|1787|1788|1787.5|1788|1787|230
1631794940000|2021-09-16 12:22:20|1787.5|1786.5|1788|1787|1788|1787|1787.5|1786.5|192
1631794950000|2021-09-16 12:22:30|1788.5|1787.5|1788|1787.5|1788.5|1787.5|1788|1787|114
1631794960000|2021-09-16 12:22:40|1787.5|1787|1787|1786|1787.5|1787.5|1787|1786|740
1631794970000|2021-09-16 12:22:50||1785.5||1785.5||1785.5||1785.5|127
1631795110000|2021-09-16 12:25:10|1787.5|1786|1787.5|1786.5|1788|1787|1787.5|1786|1174
1631795160000|2021-09-16 12:26:00|1788|1787|1788.5|1787.5|1788.5|1787.5|1787.5|1787|633
1631795170000|2021-09-16 12:26:10|||||||||100
1631795190000|2021-09-16 12:26:30|1788|1787|1787|1786|1788.5|1787|1787|1786|946
1631795200000|2021-09-16 12:26:40||1785.5||1785.5||1785.5||1785.5|107
1631795310000|2021-09-16 12:28:30|||||||||250
1631795370000|2021-09-16 12:29:30|1786.5|1785|1785.5|1783.5|1786.5|1785.5|1785.5|1783.5|454
1631795380000|2021-09-16 12:29:40|1785||1785||1785||1785||100
1631795420000|2021-09-16 12:30:20|1784.5|1783|1783.5|1781.5|1784.5|1783|1783.5|1781.5|1845
1631795430000|2021-09-16 12:30:30||1782||1782||1782||1782|22
1631795440000|2021-09-16 12:30:40|1784||1783.5||1784||1783.5||372
1631795460000|2021-09-16 12:31:00|1784|1782.5|1784.5|1783.5|1784.5|1783.5|1783.5|1782.5|3002
1631795470000|2021-09-16 12:31:10|1785|1784|1785.5|1784|1785.5|1784|1785|1784|722
1631795490000|2021-09-16 12:31:30|1786|1784.5|1787|1785|1787|1785|1786|1784.5|459
1631795520000|2021-09-16 12:32:00|||||||||1000
1631795530000|2021-09-16 12:32:10|||||||||182
1631795550000|2021-09-16 12:32:30|||||||||11
1631795600000|2021-09-16 12:33:20|1786|1784.5|1785|1783|1786|1784.5|1785|1783|2280
1631795610000|2021-09-16 12:33:30|1784.5||1784.5||1784.5||1784.5||100
1631795620000|2021-09-16 12:33:40|1784|1782.5|1783.5|1782|1784|1782.5|1783.5|1782|388
1631795650000|2021-09-16 12:34:10|||||||||1
1631795660000|2021-09-16 12:34:20|||||||||100
1631795690000|2021-09-16 12:34:50|||||||||5
1631795710000|2021-09-16 12:35:10|||||||||141
1631795720000|2021-09-16 12:35:20|||||||||205
1631795730000|2021-09-16 12:35:30|1784|1782.5|1785.5|1784|1786|1784|1784|1782.5|1182
1631795740000|2021-09-16 12:35:40|||||||||150
1631795750000|2021-09-16 12:35:50||1784.5||1784.5||1784.5||1784.5|0
1631795770000|2021-09-16 12:36:10||1784||1784||1784||1784|0
1631795800000|2021-09-16 12:36:40|||||||||6
1631795820000|2021-09-16 12:37:00|1785||1785||1785||1785||464
1631795830000|2021-09-16 12:37:10|||||||||75
1631795850000|2021-09-16 12:37:30|||||||||132
1631795970000|2021-09-16 12:39:30|1785.5|1784.5|1786|1784.5|1787|1785.5|1785.5|1784.5|1070
1631795990000|2021-09-16 12:39:50|1786.5|1785|1787|1785|1787|1785|1786.5|1785|18
1631796000000|2021-09-16 12:40:00|1786.5|1785.5|1786.5|1785.5|1786.5|1786|1786.5|1785.5|125
1631796030000|2021-09-16 12:40:30|1786|1785|1785.5|1784.5|1786|1785|1785|1784.5|678
1631796050000|2021-09-16 12:40:50|1785|1784|1785|1784|1785|1784|1784.5|1782.5|79
1631796060000|2021-09-16 12:41:00|1784.5|1783|1784.5|1783|1784.5|1783|1784|1782.5|310
1631796070000|2021-09-16 12:41:10||1782.5||1783||1783||1782.5|125
1631796230000|2021-09-16 12:43:50|||||||||1500
1631796270000|2021-09-16 12:44:30|||||||||250
1631796360000|2021-09-16 12:46:00|||||||||138
1631796450000|2021-09-16 12:47:30||1784||1783||1784||1783|266
1631796480000|2021-09-16 12:48:00|||||||||256
1631796540000|2021-09-16 12:49:00|1784|1783.5|1784|1783|1784|1783.5|1783.5|1783|1004
1631796560000|2021-09-16 12:49:20|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784|1783.5|742
1631796620000|2021-09-16 12:50:20|1784|1784|1784.5|1783.5|1785|1784|1784|1783.5|1150
1631796710000|2021-09-16 12:51:50|1785|1784|1785|1784|1785.5|1784.5|1784.5|1783.5|5112
1631796720000|2021-09-16 12:52:00|||||||||629
1631796730000|2021-09-16 12:52:10|1784.5|1783.5|1783.5|1782.5|1784.5|1783.5|1783|1782.5|1374
1631796760000|2021-09-16 12:52:40|1783||1783||1783||1783||0
1631796770000|2021-09-16 12:52:50|1783.5||1783.5||1783.5||1783.5||249
1631796820000|2021-09-16 12:53:40|1784|1783|1785|1784|1785|1784.5|1784|1782.5|2332
1631796840000|2021-09-16 12:54:00|1784.5|1783.5|1783.5|1782.5|1785|1783.5|1783.5|1782.5|1621
1631796860000|2021-09-16 12:54:20|1783|1782|1782.5|1782|1783|1782|1782.5|1781.5|558
1631796880000|2021-09-16 12:54:40||1781.5||1781.5||1781.5||1781.5|229
1631796900000|2021-09-16 12:55:00|1783|1782|1784.5|1783.5|1784.5|1783.5|1783|1782|2870
1631796920000|2021-09-16 12:55:20|1785|1784|1784|1783.5|1785.5|1784.5|1784|1782.5|1516
1631796950000|2021-09-16 12:55:50|1783.5|1782.5|1784|1783|1784|1783|1783.5|1782.5|33
1631796960000|2021-09-16 12:56:00|||||||||55
1631797010000|2021-09-16 12:56:50|1783.5|1782.5|1782.5|1781.5|1784|1782.5|1782.5|1781.5|1341
1631797030000|2021-09-16 12:57:10|||||||||77
1631797090000|2021-09-16 12:58:10|1781.5|1781|1781|1780|1781.5|1781|1781|1780|306
1631797100000|2021-09-16 12:58:20|1781.5|1780.5|1782|1781|1782|1781.5|1781|1780|2390
1631797120000|2021-09-16 12:58:40|1782.5|1781.5|1782.5|1781.5|1782.5|1782|1782.5|1781.5|1332
1631797140000|2021-09-16 12:59:00|1783|1782|1783.5|1782.5|1783.5|1782.5|1783|1782|937
1631797180000|2021-09-16 12:59:40|||||||||1
1631797210000|2021-09-16 13:00:10|1784|1783|1784|1783|1784|1783.5|1784|1783|641
1631797230000|2021-09-16 13:00:30|1783.5|1782.5|1782.5|1781.5|1784|1782.5|1782.5|1781.5|1030
1631797270000|2021-09-16 13:01:10|1783|1782|1783.5|1782.5|1784|1783|1783|1782|907
1631797330000|2021-09-16 13:02:10|||||||||504
1631797340000|2021-09-16 13:02:20|||||||||165
1631797390000|2021-09-16 13:03:10|1783|1782|1783|1782|1783.5|1782.5|1782.5|1782|820
1631797400000|2021-09-16 13:03:20|1782.5|1781.5|1781.5|1780|1782.5|1781.5|1781|1780|1464
1631797420000|2021-09-16 13:03:40|1781|1779.5|1780.5|1779|1781|1779.5|1779.5|1778.5|663
1631797430000|2021-09-16 13:03:50|1780|1778.5|1779.5|1778.5|1780|1778.5|1779|1778.5|659
1631797440000|2021-09-16 13:04:00|1780|1779|1780.5|1779.5|1780.5|1779.5|1779.5|1778.5|1748
1631797450000|2021-09-16 13:04:10|1780|1779|1781|1780.5|1781|1780.5|1780|1779|1781
1631797460000|2021-09-16 13:04:20|1780.5|1780|1780.5|1779.5|1780.5|1780|1780.5|1779.5|137
1631797490000|2021-09-16 13:04:50|||||||||28
1631797510000|2021-09-16 13:05:10|1780|1779|1780|1779|1780|1779|1780|1779|137
1631797540000|2021-09-16 13:05:40|||||||||141
1631797550000|2021-09-16 13:05:50|1780.5|1779.5|1781|1780.5|1781|1780.5|1780.5|1779.5|564
1631797560000|2021-09-16 13:06:00|1780.5|1780|1781|1780|1781|1780.5|1780.5|1780|134
1631797620000|2021-09-16 13:07:00|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1779.5|1779|609
1631797670000|2021-09-16 13:07:50|||||||||1000
1631797740000|2021-09-16 13:09:00|1780|1779|1780|1779|1780|1779|1780|1779|482
1631797780000|2021-09-16 13:09:40||1779.5||1779||1779.5||1779|229
1631797860000|2021-09-16 13:11:00|1779.5|1778.5|1778.5|1777|1779.5|1779|1778|1776.5|1297
1631797870000|2021-09-16 13:11:10|1778|1776.5|1777|1775.5|1778|1776.5|1776.5|1775|485
1631797890000|2021-09-16 13:11:30|1776.5|1774|1776|1774.5|1776.5|1774.5|1775.5|1774|1537
1631797900000|2021-09-16 13:11:40|1775.5|1774|1775.5|1774|1776|1774|1775.5|1774|0
1631797920000|2021-09-16 13:12:00|1776|1774.5|1776|1775|1776|1775|1775.5|1774|1513
1631797960000|2021-09-16 13:12:40|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776|1775|1447
1631797980000|2021-09-16 13:13:00|1777|1776|1777|1775.5|1777|1776|1777|1775.5|1562
1631798030000|2021-09-16 13:13:50|1776.5|1775|1775|1773.5|1776.5|1775|1773|1772|1503
1631798040000|2021-09-16 13:14:00|||||||||501
1631798050000|2021-09-16 13:14:10|1774.5||1774.5||1775||1774.5||1
1631798070000|2021-09-16 13:14:30|||||||||230
1631798100000|2021-09-16 13:15:00|1775|1774|1775.5|1774|1775.5|1774.5|1774.5|1774|1451
1631798200000|2021-09-16 13:16:40|1776|1774.5|1776.5|1775.5|1776.5|1775.5|1776|1774.5|1134
1631798220000|2021-09-16 13:17:00|1777.5|1776|1778|1776.5|1778|1776.5|1777.5|1776|538
1631798230000|2021-09-16 13:17:10|1777.5|1776|1776|1775.5|1777.5|1776|1776|1775.5|680
1631798240000|2021-09-16 13:17:20|1775.5|1775|1775.5|1775|1775.5|1775|1775.5|1774|161
1631798250000|2021-09-16 13:17:30|1776|1774.5|1777.5|1775.5|1777.5|1776|1776|1774.5|693
1631798260000|2021-09-16 13:17:40||1776||1776||1776||1776|141
1631798270000|2021-09-16 13:17:50||1776.5||1776.5||1776.5||1776|113
1631798300000|2021-09-16 13:18:20|||||||||27
1631798310000|2021-09-16 13:18:30|1778.5|1777|1777.5|1777|1778.5|1777.5|1777.5|1777|428
1631798340000|2021-09-16 13:19:00|1778.5|1777.5|1780|1778.5|1780|1778.5|1778|1777.5|580
1631798360000|2021-09-16 13:19:20|||||||||153
1631798400000|2021-09-16 13:20:00|1779.5|1779|1779.5|1778.5|1779.5|1779|1779|1778.5|659
1631798500000|2021-09-16 13:21:40|||||||||35
1631798510000|2021-09-16 13:21:50|||||||||100
1631798590000|2021-09-16 13:23:10|1780|1779|1780.5|1779.5|1780.5|1779.5|1780|1779|669
1631798620000|2021-09-16 13:23:40|||||||||1000
1631798720000|2021-09-16 13:25:20|1780|1779|1779.5|1778.5|1780.5|1779|1779.5|1778.5|1129
1631798730000|2021-09-16 13:25:30|||||||||29
1631798790000|2021-09-16 13:26:30|1779|1778|1779.5|1778.5|1779.5|1778.5|1779|1778|1324
1631798810000|2021-09-16 13:26:50|1779|1778|1778.5|1778|1779|1778|1778.5|1778|106
1631798820000|2021-09-16 13:27:00|1778|1777.5|1778.5|1777.5|1778.5|1778|1778|1777.5|691
1631798830000|2021-09-16 13:27:10|1779|1778|1779|1777.5|1779.5|1779|1778|1777.5|1938
1631798860000|2021-09-16 13:27:40||1778||1778||1778||1778|0
1631798940000|2021-09-16 13:29:00|1779.5|1778.5|1779.5|1779|1780|1779|1779|1778.5|1318
1631798950000|2021-09-16 13:29:10|1780||1780||1780||1780||313
1631799000000|2021-09-16 13:30:00|1779.5|1779.5|1778.5|1778|1780.5|1779.5|1778|1777.5|6716
1631799010000|2021-09-16 13:30:10|1778|1777.5|1775.5|1774|1778.5|1777.5|1775.5|1774|1123
1631799020000|2021-09-16 13:30:20|||||||||100
1631799030000|2021-09-16 13:30:30|1775|1773.5|1775|1773|1775|1773.5|1774.5|1773|648
1631799040000|2021-09-16 13:30:40||1773.5||1774||1774||1773.5|0
1631799060000|2021-09-16 13:31:00|||||||||86
1631799070000|2021-09-16 13:31:10|1775.5|1774.5|1776|1775|1776|1775|1775.5|1774|3115
1631799080000|2021-09-16 13:31:20|1775.5|1774.5|1775.5|1774.5|1775.5|1775|1775|1774|384
1631799090000|2021-09-16 13:31:30||1774||1774||1774.5||1774|183
1631799100000|2021-09-16 13:31:40||1774.5||1774.5||1774.5||1774.5|0
1631799140000|2021-09-16 13:32:20|||||||||202
1631799150000|2021-09-16 13:32:30|1775||1775.5||1775.5||1775||68
1631799180000|2021-09-16 13:33:00|1776|1775|1776.5|1775|1776.5|1775.5|1776|1774.5|2310
1631799190000|2021-09-16 13:33:10|||||||||141
1631799200000|2021-09-16 13:33:20|1777|1775.5|1778.5|1777.5|1780|1778.5|1777|1775|2357
1631799220000|2021-09-16 13:33:40|1778|1777|1778.5|1777.5|1778.5|1777.5|1778|1777|579
1631799230000|2021-09-16 13:33:50|||||||||1701
1631799240000|2021-09-16 13:34:00|1779|1778|1779|1777.5|1780|1778.5|1779|1777.5|189
1631799250000|2021-09-16 13:34:10|1778.5|1777|1778|1776|1779|1777|1777|1775.5|1971
1631799260000|2021-09-16 13:34:20|1777.5||1777.5||1777.5||1777.5||0
1631799270000|2021-09-16 13:34:30||1776.5||1776.5||1776.5||1776|373
1631799280000|2021-09-16 13:34:40|1778.5|1777|1778.5|1777|1778.5|1777|1777.5|1777|151
1631799290000|2021-09-16 13:34:50|1778||1778.5||1778.5||1778||32
1631799300000|2021-09-16 13:35:00|1779|1777.5|1781|1780|1781|1780|1778.5|1777.5|2933
1631799310000|2021-09-16 13:35:10|1780.5|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|720
1631799320000|2021-09-16 13:35:20||1780||1780||1780||1780|0
1631799340000|2021-09-16 13:35:40|||||||||180
1631799360000|2021-09-16 13:36:00|1780.5|1779.5|1779.5|1778.5|1781|1779.5|1779.5|1778.5|2372
1631799370000|2021-09-16 13:36:10|1780|1779.5|1781|1779|1781|1780|1780|1779|512
1631799380000|2021-09-16 13:36:20||1779.5||1780||1780||1779.5|80
1631799390000|2021-09-16 13:36:30||1780.5||1780||1780.5||1780|219
1631799400000|2021-09-16 13:36:40|1781.5|1780.5|1781.5|1780|1782.5|1780.5|1781.5|1780|354
1631799410000|2021-09-16 13:36:50||1780.5||1780||1780.5||1780|0
1631799420000|2021-09-16 13:37:00|1781|1779.5|1780|1778.5|1781|1779.5|1780|1778.5|389
1631799450000|2021-09-16 13:37:30|||||||||100
1631799470000|2021-09-16 13:37:50||1779||1779||1779||1779|100
1631799490000|2021-09-16 13:38:10|1780.5|1779.5|1780|1779|1780.5|1779.5|1780|1779|797
1631799500000|2021-09-16 13:38:20|1779.5|1778.5|1780|1778|1780|1778.5|1779|1778|1145
1631799520000|2021-09-16 13:38:40|1779.5||1779.5||1779.5||1779.5||0
1631799530000|2021-09-16 13:38:50|||||||||100
1631799550000|2021-09-16 13:39:10|1779|1777.5|1777.5|1776.5|1779|1777.5|1777.5|1776.5|1179
1631799560000|2021-09-16 13:39:20|1777|1776|1777|1776|1777|1776|1777|1776|1207
1631799570000|2021-09-16 13:39:30|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|487
1631799600000|2021-09-16 13:40:00|1777|1776|1776|1774.5|1777.5|1776.5|1776|1774.5|2631
1631799610000|2021-09-16 13:40:10|1776.5|1775|1776.5|1775.5|1777|1775.5|1776|1775|1532
1631799660000|2021-09-16 13:41:00|1777|1776|1778|1777|1778|1777|1777|1776|3421
1631799670000|2021-09-16 13:41:10|1778.5|1777.5|1778.5|1777.5|1778.5|1778|1778|1777.5|621
1631799680000|2021-09-16 13:41:20|||||||||2
1631799700000|2021-09-16 13:41:40|||||||||100
1631799710000|2021-09-16 13:41:50|1778|1778|1778|1777|1778|1778|1777.5|1777|1053
1631799720000|2021-09-16 13:42:00|||||||||208
1631799730000|2021-09-16 13:42:10|1777.5|1776.5|1778|1776.5|1778|1777|1777|1775.5|1844
1631799760000|2021-09-16 13:42:40||1777||1776.5||1777||1776.5|10
1631799780000|2021-09-16 13:43:00||1777||1777||1777||1777|271
1631799820000|2021-09-16 13:43:40|1777.5|1776.5|1776.5|1775.5|1778|1776.5|1776.5|1775.5|1584
1631799830000|2021-09-16 13:43:50|||||||||100
1631799900000|2021-09-16 13:45:00|1777|1776|1778.5|1777.5|1778.5|1777.5|1777|1775.5|2911
1631799910000|2021-09-16 13:45:10||1778||1778||1778||1778|89
1631799920000|2021-09-16 13:45:20|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|198
1631799930000|2021-09-16 13:45:30||1778||1778||1778.5||1778|0
1631799940000|2021-09-16 13:45:40||1778.5||1778||1778.5||1778|0
1631799960000|2021-09-16 13:46:00|1779||1779||1779||1779||127
1631799970000|2021-09-16 13:46:10|||||||||56
1631800030000|2021-09-16 13:47:10||1778.5||1778||1778.5||1778|37
1631800040000|2021-09-16 13:47:20|1778.5|1777.5|1778|1777|1779|1777.5|1777|1776.5|1949
1631800050000|2021-09-16 13:47:30|1777.5|1776.5|1778|1777.5|1778.5|1777.5|1777.5|1776.5|1584
1631800060000|2021-09-16 13:47:40|1777.5|1777|1776.5|1775|1777.5|1777|1776.5|1774.5|1091
1631800070000|2021-09-16 13:47:50|1776|1774.5|1776|1775|1776.5|1775|1776|1774.5|439
1631800120000|2021-09-16 13:48:40|||||||||13
1631800140000|2021-09-16 13:49:00|1775.5||1776||1776||1775.5||253
1631800160000|2021-09-16 13:49:20|1775.5||1776||1776||1775.5||279
1631800170000|2021-09-16 13:49:30|1775.5|1775.5|1775.5|1774.5|1775.5|1775.5|1775.5|1774.5|586
1631800180000|2021-09-16 13:49:40|1775|1774|1775|1774|1775|1774|1775|1773.5|6829
1631800190000|2021-09-16 13:49:50||1774.5||1774.5||1774.5||1774.5|0
1631800200000|2021-09-16 13:50:00|1774.5|1774|1773.5|1772.5|1774.5|1774.5|1773.5|1772.5|1381
1631800210000|2021-09-16 13:50:10|||||||||389
1631800220000|2021-09-16 13:50:20||1772||1772.5||1772.5||1772|12
1631800240000|2021-09-16 13:50:40|||||||||2
1631800250000|2021-09-16 13:50:50|1774|1773|1773.5|1773|1774|1773.5|1773.5|1773|1358
1631800260000|2021-09-16 13:51:00|1773|1772.5|1773|1772|1773|1773|1773|1772|1285
1631800300000|2021-09-16 13:51:40|1772.5|1771.5|1771|1770|1773|1771.5|1771|1770|1098
1631800320000|2021-09-16 13:52:00|1770.5|1770.5|1774.5|1773.5|1775|1773.5|1770.5|1770.5|6143
1631800330000|2021-09-16 13:52:10||1773||1773.5||1773.5||1773|0
1631800360000|2021-09-16 13:52:40|1775.5|1774|1775.5|1774.5|1776|1775|1774.5|1774|678
1631800370000|2021-09-16 13:52:50|1776|1775|1776|1775|1776|1775|1776|1775|50
1631800390000|2021-09-16 13:53:10|1775.5|1774.5|1774|1773|1775.5|1774.5|1774|1773|917
1631800400000|2021-09-16 13:53:20|1774.5||1774.5||1775||1774.5||0
1631800410000|2021-09-16 13:53:30|1774||1774||1774.5||1774||0
1631800420000|2021-09-16 13:53:40|1773.5|1772|1773.5|1771.5|1774|1772|1773.5|1771.5|350
1631800430000|2021-09-16 13:53:50|1773|1771|1772.5|1770.5|1773|1771|1772|1770.5|0
1631800440000|2021-09-16 13:54:00|1772||1772||1772||1772||55
1631800460000|2021-09-16 13:54:20|||||||||300
1631800490000|2021-09-16 13:54:50|||||||||100
1631800500000|2021-09-16 13:55:00|1771.5||1771.5||1771.5||1771.5||0
1631800540000|2021-09-16 13:55:40|1771||1771.5||1771.5||1771||17
1631800560000|2021-09-16 13:56:00|1771|1769.5|1770|1769|1771.5|1769.5|1769|1767.5|3196
1631800570000|2021-09-16 13:56:10|1770.5|1769.5|1771.5|1770.5|1771.5|1771|1770.5|1769.5|3535
1631800580000|2021-09-16 13:56:20|1772.5|1771|1773.5|1772|1773.5|1772.5|1772.5|1771|316
1631800590000|2021-09-16 13:56:30||1771.5||1772||1773||1771.5|140
1631800600000|2021-09-16 13:56:40|1773||1773||1773||1773||185
1631800630000|2021-09-16 13:57:10|||||||||66
1631800660000|2021-09-16 13:57:40|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|533
1631800670000|2021-09-16 13:57:50|1773||1773||1773||1773||0
1631800680000|2021-09-16 13:58:00|1773.5||1773.5||1773.5||1773.5||114
1631800690000|2021-09-16 13:58:10||1772||1772||1772||1772|349
1631800700000|2021-09-16 13:58:20|||||||||39
1631800710000|2021-09-16 13:58:30|1773||1773||1773||1773||0
1631800720000|2021-09-16 13:58:40|1772.5|1772.5|1772.5|1772|1772.5|1772.5|1772.5|1771.5|896
1631800730000|2021-09-16 13:58:50|1772|1771.5|1771.5|1770.5|1772|1772|1771.5|1770|1739
1631800740000|2021-09-16 13:59:00|1771|1771|1772.5|1772|1772.5|1772|1771|1771|13348
1631800760000|2021-09-16 13:59:20|1772|1771.5|1771.5|1771|1772|1771.5|1771.5|1771|516
1631800770000|2021-09-16 13:59:30|1771|1770.5|1770.5|1769.5|1771|1770.5|1770.5|1769|620
1631800780000|2021-09-16 13:59:40|1770||1770||1770||1770||197
1631800790000|2021-09-16 13:59:50|1769.5|1769|1769.5|1768|1770.5|1770|1769.5|1768|2217
1631800800000|2021-09-16 14:00:00|1769|1767.5|1768.5|1766.5|1769|1767.5|1768.5|1766.5|359
1631800810000|2021-09-16 14:00:10|1768|1766|1767|1765.5|1768|1766|1766.5|1765|1253
1631800820000|2021-09-16 14:00:20|1766.5|1765|1766|1765|1766.5|1765|1766|1765|135
1631800840000|2021-09-16 14:00:40|1766.5|1765.5|1767.5|1766.5|1767.5|1767|1766.5|1765.5|2549
1631800850000|2021-09-16 14:00:50||1767||1767||1767||1767|0
1631800860000|2021-09-16 14:01:00||1766.5||1766.5||1766.5||1766.5|162
1631800870000|2021-09-16 14:01:10|1767|1766|1767.5|1766|1767.5|1766|1767|1766|163
1631800880000|2021-09-16 14:01:20||1766.5||1766.5||1766.5||1766.5|0
1631800910000|2021-09-16 14:01:50|1768|1767|1768.5|1767.5|1769|1767.5|1768|1767|1367
1631800930000|2021-09-16 14:02:10|1768|1767|1767.5|1765.5|1768.5|1767|1767.5|1765.5|862
1631800940000|2021-09-16 14:02:20|1767|1765|1766|1764|1767|1765|1766|1764|552
1631800950000|2021-09-16 14:02:30|1765.5||1765.5||1765.5||1765.5||0
1631800960000|2021-09-16 14:02:40|1765||1765||1765.5||1765||66
1631800980000|2021-09-16 14:03:00|1764.5|1764.5|1766|1764.5|1766|1765.5|1764.5|1764.5|1435
1631800990000|2021-09-16 14:03:10|1765.5|1765|1768|1767|1768|1767|1765.5|1765|2166
1631801000000|2021-09-16 14:03:20|1767.5||1767.5||1767.5||1767.5||200
1631801010000|2021-09-16 14:03:30|1768||1769||1769||1768||133
1631801020000|2021-09-16 14:03:40|1768.5||1768.5||1768.5||1768.5||0
1631801050000|2021-09-16 14:04:10||1767.5||1767.5||1767.5||1767.5|2
1631801060000|2021-09-16 14:04:20|1769|1768|1770|1768.5|1770|1768.5|1769|1768|377
1631801080000|2021-09-16 14:04:40|1769.5||1769.5||1769.5||1769.5||0
1631801110000|2021-09-16 14:05:10|1770|1769|1769.5|1768.5|1770|1769|1769.5|1768.5|483
1631801120000|2021-09-16 14:05:20|1770|1769|1770|1769|1770|1769|1770|1769|8
1631801160000|2021-09-16 14:06:00|||||||||760
1631801170000|2021-09-16 14:06:10|1769.5|1768.5|1769.5|1768.5|1770|1768.5|1769|1768.5|277
1631801180000|2021-09-16 14:06:20|1770|1769|1771|1770|1771|1770|1770|1768.5|2126
1631801190000|2021-09-16 14:06:30|||||||||69
1631801200000|2021-09-16 14:06:40|1771.5|1770.5|1772|1770|1772|1770.5|1771|1770|806
1631801260000|2021-09-16 14:07:40|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771|1770.5|1076
1631801280000|2021-09-16 14:08:00|1772|1771|1772|1771|1772.5|1771|1771.5|1771|686
1631801330000|2021-09-16 14:08:50|||||||||2
1631801340000|2021-09-16 14:09:00|1771.5||1772||1772||1771.5||467
1631801360000|2021-09-16 14:09:20|1773|1771.5|1773.5|1772.5|1773.5|1772.5|1772.5|1771.5|2329
1631801370000|2021-09-16 14:09:30|1774|1773|1775.5|1774|1775.5|1774|1774|1773|426
1631801380000|2021-09-16 14:09:40|||||||||100
1631801410000|2021-09-16 14:10:10||1774.5||1774.5||1774.5||1774.5|1063
1631801440000|2021-09-16 14:10:40|1775|1774|1772.5|1771.5|1775.5|1774|1772.5|1771.5|4972
1631801450000|2021-09-16 14:10:50||1771||1771||1771||1771|100
1631801460000|2021-09-16 14:11:00|1772|1770.5|1771.5|1770|1772.5|1771|1771|1770|2498
1631801480000|2021-09-16 14:11:20|1771||1771||1771||1771||0
1631801490000|2021-09-16 14:11:30|||||||||142
1631801500000|2021-09-16 14:11:40|1770.5|1769|1770|1769|1771|1769|1770|1769|198
1631801540000|2021-09-16 14:12:20|1770.5|1769.5|1771.5|1771|1771.5|1771|1770.5|1769|3483
1631801560000|2021-09-16 14:12:40|1771|1770.5|1770|1768.5|1771.5|1770.5|1770|1768|901
1631801570000|2021-09-16 14:12:50|1769.5||1769.5||1769.5||1769.5||0
1631801580000|2021-09-16 14:13:00|||||||||77
1631801590000|2021-09-16 14:13:10|||||||||393
1631801600000|2021-09-16 14:13:20|||||||||4
1631801610000|2021-09-16 14:13:30||1769||1769||1769||1768.5|845
1631801640000|2021-09-16 14:14:00|1769|1768.5|1769.5|1768.5|1769.5|1768.5|1769|1768.5|384
1631801650000|2021-09-16 14:14:10|1769|1767|1768.5|1767|1769|1768|1768|1766.5|1451
1631801660000|2021-09-16 14:14:20|||||||||1250
1631801670000|2021-09-16 14:14:30|1768||1768||1768||1768||1181
1631801680000|2021-09-16 14:14:40|1767.5|1766.5|1768|1767|1768|1767|1767.5|1766.5|452
1631801700000|2021-09-16 14:15:00|1768.5|1767.5|1771|1770|1771.5|1771|1768|1767.5|7233
1631801710000|2021-09-16 14:15:10|1771.5|1770.5|1771|1769|1772|1770.5|1771|1769|756
1631801720000|2021-09-16 14:15:20|1770.5||1770||1770.5||1770||0
1631801730000|2021-09-16 14:15:30|1769.5|1768.5|1769.5|1768.5|1769.5|1769|1769.5|1768|288
1631801750000|2021-09-16 14:15:50|1769|1768|1768.5|1767|1769|1768|1768.5|1767|353
1631801760000|2021-09-16 14:16:00|1768|1766.5|1768|1766.5|1768.5|1768|1767.5|1766|2690
1631801770000|2021-09-16 14:16:10||1767||1766.5||1767||1766.5|348
1631801780000|2021-09-16 14:16:20|1768.5|1767|1768.5|1767.5|1768.5|1767.5|1768.5|1767|1074
1631801800000|2021-09-16 14:16:40|1768|1767|1768|1767|1768.5|1767|1767.5|1767|406
1631801820000|2021-09-16 14:17:00|1767.5||1768||1768||1767.5||332
1631801830000|2021-09-16 14:17:10|||||||||14
1631801860000|2021-09-16 14:17:40|1767.5|1766.5|1767|1765.5|1767.5|1766.5|1767|1765.5|793
1631801870000|2021-09-16 14:17:50|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767|1766.5|440
1631801880000|2021-09-16 14:18:00|||||||||100
1631801890000|2021-09-16 14:18:10|1768|1767|1770.5|1769|1770.5|1769|1768|1767|3758
1631801920000|2021-09-16 14:18:40||1769.5||1769.5||1769.5||1769.5|0
1631801960000|2021-09-16 14:19:20|1770|1770|1770.5|1770|1770.5|1770|1770|1770|302
1631801970000|2021-09-16 14:19:30|1771.5|1770.5|1771.5|1770.5|1772|1770.5|1771|1770|430
1631801980000|2021-09-16 14:19:40|1771|1770|1770.5|1769|1771|1770.5|1770|1769|1794
1631802000000|2021-09-16 14:20:00|1770|1768.5|1769|1767.5|1770|1768.5|1768.5|1767|1712
1631802020000|2021-09-16 14:20:20||1768||1767.5||1768||1767.5|90
1631802050000|2021-09-16 14:20:50|||||||||100
1631802060000|2021-09-16 14:21:00|1768.5|1767|1768.5|1767.5|1768.5|1767.5|1768|1767|1436
1631802080000|2021-09-16 14:21:20|1768|1768|1768.5|1768|1769|1768.5|1768|1767.5|1374
1631802090000|2021-09-16 14:21:30|||||||||252
1631802110000|2021-09-16 14:21:50|1769|1768.5|1769|1768.5|1769|1768.5|1769|1768.5|554
1631802120000|2021-09-16 14:22:00|1769.5|1769|1771|1769.5|1771|1769.5|1769.5|1769|806
1631802130000|2021-09-16 14:22:10|1770.5||1770.5||1771||1770.5||0
1631802160000|2021-09-16 14:22:40||1770||1770||1770||1770|663
1631802170000|2021-09-16 14:22:50|1771||1771||1771||1771||509
1631802190000|2021-09-16 14:23:10|1771.5|1770.5|1772|1771|1772|1771|1771.5|1770.5|1055
1631802200000|2021-09-16 14:23:20|1772.5|1771.5|1773|1772|1773.5|1772|1772.5|1771.5|205
1631802240000|2021-09-16 14:24:00|1772.5|1772.5|1772|1771.5|1772.5|1772.5|1772|1771.5|1732
1631802250000|2021-09-16 14:24:10|||||||||65
1631802260000|2021-09-16 14:24:20|1772.5|1772|1773.5|1772.5|1773.5|1772.5|1772.5|1772|522
1631802270000|2021-09-16 14:24:30|1774|1773|1774|1773|1774|1773|1774|1773|121
1631802300000|2021-09-16 14:25:00|1774.5|1773.5|1775.5|1774|1775.5|1774|1774|1773|1148
1631802310000|2021-09-16 14:25:10|1775|1773.5|1772.5|1771.5|1775|1773.5|1772|1771.5|1527
1631802330000|2021-09-16 14:25:30|1772|1771|1771.5|1770.5|1772.5|1771.5|1771.5|1770.5|323
1631802340000|2021-09-16 14:25:40|1772|1771|1772|1771|1772|1771.5|1771.5|1770.5|439
1631802350000|2021-09-16 14:25:50|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771|488
1631802360000|2021-09-16 14:26:00|1772||1772||1772||1772||0
1631802380000|2021-09-16 14:26:20|||||||||124
1631802410000|2021-09-16 14:26:50|||||||||10
1631802420000|2021-09-16 14:27:00|1772.5|1772|1772|1771|1772.5|1772|1772|1771|1295
1631802460000|2021-09-16 14:27:40|1772.5|1771.5|1772|1771.5|1772.5|1772|1772|1771.5|1254
1631802470000|2021-09-16 14:27:50|1771.5|1771|1771.5|1771|1771.5|1771|1771.5|1771|584
1631802480000|2021-09-16 14:28:00|1772|1771.5|1772|1771|1772|1771.5|1772|1771|627
1631802500000|2021-09-16 14:28:20|1771.5|1770.5|1771|1770.5|1772|1770.5|1771|1770.5|841
1631802520000|2021-09-16 14:28:40||1770||1770||1770||1770|172
1631802540000|2021-09-16 14:29:00|1770.5|1770.5|1771.5|1770.5|1771.5|1770.5|1770.5|1770|2324
1631802560000|2021-09-16 14:29:20|||||||||142
1631802590000|2021-09-16 14:29:50|1771|1770|1771|1770.5|1771|1770.5|1771|1770|576
1631802600000|2021-09-16 14:30:00|1770.5|1770|1771|1770|1771|1770|1770|1769.5|1277
1631802620000|2021-09-16 14:30:20|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771|1770.5|1090
1631802640000|2021-09-16 14:30:40|1771||1771.5||1771.5||1771||187
1631802660000|2021-09-16 14:31:00|1771|1770|1771|1770.5|1771|1770.5|1771|1770|805
1631802670000|2021-09-16 14:31:10|1771.5|1771|1772.5|1771|1772.5|1771|1771.5|1770.5|1338
1631802680000|2021-09-16 14:31:20||1771.5||1771.5||1771.5||1771.5|0
1631802740000|2021-09-16 14:32:20|1773|1772|1772.5|1772|1773.5|1772.5|1772.5|1772|967
1631802750000|2021-09-16 14:32:30||1771.5||1771.5||1772||1771.5|337
1631802770000|2021-09-16 14:32:50|1772|1771|1772|1771|1772|1771|1772|1771|424
1631802780000|2021-09-16 14:33:00|1771.5|1770.5|1771|1770|1771.5|1770.5|1771|1770|8171
1631802790000|2021-09-16 14:33:10|1770.5||1770.5||1770.5||1770.5||2006
1631802810000|2021-09-16 14:33:30|1771|1770.5|1771|1770|1771|1770.5|1771|1770|652
1631802830000|2021-09-16 14:33:50|1771.5|1770.5|1772.5|1771|1772.5|1771|1771.5|1770.5|1419
1631802850000|2021-09-16 14:34:10|||||||||56
1631802900000|2021-09-16 14:35:00|||||||||100
1631802910000|2021-09-16 14:35:10|1772|1771.5|1772|1771|1772|1772|1772|1771|4572
1631802920000|2021-09-16 14:35:20|||||||||98
1631802930000|2021-09-16 14:35:30|1771.5|1770.5|1772|1771|1772|1771|1771|1770.5|691
1631802950000|2021-09-16 14:35:50|||||||||100
1631802980000|2021-09-16 14:36:20|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772|1771.5|591
1631803000000|2021-09-16 14:36:40|1773|1772|1774|1773|1774|1773|1773|1772|1670
1631803020000|2021-09-16 14:37:00|1773.5|1772.5|1773.5|1773|1773.5|1773|1773|1772.5|989
1631803030000|2021-09-16 14:37:10|1773|1772.5|1772.5|1772|1773|1772.5|1772.5|1772|589
1631803050000|2021-09-16 14:37:30|1773|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|396
1631803070000|2021-09-16 14:37:50|||||||||314
1631803080000|2021-09-16 14:38:00|1774|1773|1774|1773|1774|1773|1773.5|1773|946
1631803090000|2021-09-16 14:38:10|||||||||3
1631803110000|2021-09-16 14:38:30|1775|1773.5|1775.5|1774.5|1776|1775|1774.5|1773.5|875
1631803140000|2021-09-16 14:39:00|1776|1775|1776|1775|1776|1775|1776|1775|301
1631803160000|2021-09-16 14:39:20|||||||||648
1631803200000|2021-09-16 14:40:00|1776.5|1775.5|1776.5|1775|1777.5|1776|1776.5|1775|656
1631803210000|2021-09-16 14:40:10|||||||||98
1631803280000|2021-09-16 14:41:20|1776|1775.5|1776|1775|1776|1776|1776|1775|1964
1631803290000|2021-09-16 14:41:30|1776.5|1775.5|1777|1776|1777.5|1776|1776.5|1775.5|12921
1631803340000|2021-09-16 14:42:20|1776.5|1775.5|1777.5|1776.5|1779|1777|1776.5|1775.5|1913
1631803350000|2021-09-16 14:42:30|||||||||224
1631803360000|2021-09-16 14:42:40|1778|1777|1778.5|1777|1778.5|1777|1777.5|1777|686
1631803370000|2021-09-16 14:42:50|||||||||41
1631803400000|2021-09-16 14:43:20||1777.5||1777.5||1778||1777.5|1706
1631803420000|2021-09-16 14:43:40|||||||||4030
1631803430000|2021-09-16 14:43:50||1778||1777.5||1778||1777.5|35
1631803440000|2021-09-16 14:44:00|||||||||4258
1631803450000|2021-09-16 14:44:10|||||||||30
1631803460000|2021-09-16 14:44:20|||||||||209
1631803490000|2021-09-16 14:44:50|1779|1778|1780|1779|1780|1779.5|1779|1777.5|1415
1631803500000|2021-09-16 14:45:00|1779.5|1778.5|1778.5|1777.5|1780|1778.5|1778.5|1777.5|3394
1631803510000|2021-09-16 14:45:10||1778||1778||1778||1778|294
1631803520000|2021-09-16 14:45:20|||||||||214
1631803530000|2021-09-16 14:45:30|||||||||37
1631803540000|2021-09-16 14:45:40|1779|1778.5|1779|1778.5|1779|1778.5|1779|1778.5|686
1631803550000|2021-09-16 14:45:50|1779.5|1779|1779.5|1779|1779.5|1779|1779|1779|743
1631803560000|2021-09-16 14:46:00|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|336
1631803570000|2021-09-16 14:46:10|1780.5|1780|1780.5|1779.5|1781|1780|1780.5|1779.5|944
1631803590000|2021-09-16 14:46:30|1781|1780|1781|1780|1781.5|1780|1781|1780|155
1631803600000|2021-09-16 14:46:40|1781.5|1780.5|1782.5|1781|1783|1781|1781.5|1780.5|628
1631803620000|2021-09-16 14:47:00|1782||1782||1782||1782||0
1631803630000|2021-09-16 14:47:10|||||||||260
1631803660000|2021-09-16 14:47:40|1781.5|1780.5|1783|1782|1783.5|1782|1781|1780|2784
1631803700000|2021-09-16 14:48:20|1782.5||1782.5||1782.5||1782.5||374
1631803710000|2021-09-16 14:48:30|1782|1781.5|1781.5|1780.5|1782|1781.5|1781|1780.5|16900
1631803720000|2021-09-16 14:48:40|||||||||100
1631803730000|2021-09-16 14:48:50|1781||1781.5||1781.5||1781||4122
1631803750000|2021-09-16 14:49:10|1781|1781|1782|1781|1782|1781|1781|1780.5|55403
1631803760000|2021-09-16 14:49:20|||||||||74056
1631803770000|2021-09-16 14:49:30|||||||||705
1631803790000|2021-09-16 14:49:50|1782.5|1781.5|1780.5|1779.5|1782.5|1781.5|1780.5|1779.5|2543
1631803810000|2021-09-16 14:50:10|1780|1779|1780.5|1779|1780.5|1779.5|1779.5|1779|418
1631803820000|2021-09-16 14:50:20||1779.5||1779.5||1779.5||1779.5|100
1631803830000|2021-09-16 14:50:30||1779||1779||1779||1779|0
1631803850000|2021-09-16 14:50:50|||||||||100
1631803860000|2021-09-16 14:51:00|1780|1779.5|1780.5|1779.5|1781|1780|1780|1779.5|1651
1631803870000|2021-09-16 14:51:10|1781|1780|1782.5|1781|1782.5|1781|1781|1779.5|395
1631803880000|2021-09-16 14:51:20|1783|1781.5|1783|1781.5|1783|1782|1783|1781.5|618
1631803900000|2021-09-16 14:51:40||1782||1782||1782||1782|56
1631803920000|2021-09-16 14:52:00|1782.5|1781.5|1782|1780.5|1782.5|1781.5|1782|1780.5|1203
1631803930000|2021-09-16 14:52:10|||||||||300
1631803960000|2021-09-16 14:52:40|||||||||700
1631803970000|2021-09-16 14:52:50||1781||1781||1781||1781|8
1631803980000|2021-09-16 14:53:00|||||||||141
1631804020000|2021-09-16 14:53:40|||||||||4
1631804030000|2021-09-16 14:53:50|1781.5|1780.5|1780.5|1779.5|1782|1780.5|1780|1779|2381
1631804050000|2021-09-16 14:54:10|1780|1779|1780|1779|1780|1779.5|1780|1779|378
1631804060000|2021-09-16 14:54:20|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|220
1631804070000|2021-09-16 14:54:30|||||||||225
1631804100000|2021-09-16 14:55:00|||||||||105
1631804130000|2021-09-16 14:55:30|1781|1780|1780.5|1779|1781.5|1780|1780|1779|2896
1631804140000|2021-09-16 14:55:40||1779.5||1779||1779.5||1779|0
1631804160000|2021-09-16 14:56:00|1780||1780||1780||1780||347
1631804170000|2021-09-16 14:56:10|1780.5|1779.5|1781|1779.5|1781|1780|1780.5|1779.5|1228
1631804190000|2021-09-16 14:56:30||1780||1780||1780||1780|0
1631804210000|2021-09-16 14:56:50||1780.5||1780.5||1780.5||1780.5|671
1631804220000|2021-09-16 14:57:00|||||||||195
1631804230000|2021-09-16 14:57:10|1780.5|1780|1781|1780|1781|1780|1780.5|1780|468
1631804240000|2021-09-16 14:57:20|1780.5|1779.5|1780|1779.5|1780.5|1780|1780|1779.5|677
1631804260000|2021-09-16 14:57:40|||||||||100
1631804270000|2021-09-16 14:57:50|1779.5|1779|1779.5|1778.5|1779.5|1779|1778.5|1777.5|1278
1631804280000|2021-09-16 14:58:00|1780|1779|1780|1779|1780|1779|1779.5|1778.5|952
1631804290000|2021-09-16 14:58:10||1779.5||1779.5||1779.5||1779.5|0
1631804320000|2021-09-16 14:58:40|1779.5|1779|1779|1778|1779.5|1779|1779|1777.5|1819
1631804340000|2021-09-16 14:59:00|||||||||448
1631804350000|2021-09-16 14:59:10|||||||||316
1631804370000|2021-09-16 14:59:30|||||||||27
1631804390000|2021-09-16 14:59:50||1778.5||1778.5||1778.5||1778.5|0
1631804400000|2021-09-16 15:00:00|1778.5|1778|1778.5|1777|1779|1778|1777.5|1776.5|3394
1631804420000|2021-09-16 15:00:20|1778|1777.5|1778.5|1777.5|1779|1778|1778|1777|1198
1631804440000|2021-09-16 15:00:40|1778|1777|1778|1777|1778|1777|1778|1777|248
1631804450000|2021-09-16 15:00:50|1777.5|1776.5|1777.5|1776.5|1778|1776.5|1777.5|1776.5|652
1631804490000|2021-09-16 15:01:30|||||||||208
1631804500000|2021-09-16 15:01:40|1777|1777|1777|1775.5|1777.5|1777|1776|1774.5|1282
1631804510000|2021-09-16 15:01:50|1776.5||1776.5||1776.5||1776.5||0
1631804520000|2021-09-16 15:02:00|1776|1774.5|1775|1773.5|1776|1774.5|1775|1773.5|1846
1631804530000|2021-09-16 15:02:10||1774||1774||1774||1774|0
1631804540000|2021-09-16 15:02:20|1775.5|1774.5|1775|1774|1775.5|1774.5|1775|1774|1102
1631804570000|2021-09-16 15:02:50|||||||||100
1631804580000|2021-09-16 15:03:00|1775.5|1774.5|1777|1776|1777|1776|1775.5|1774.5|1967
1631804640000|2021-09-16 15:04:00|1776.5|1776.5|1777.5|1776.5|1777.5|1776.5|1776|1775|1719
1631804660000|2021-09-16 15:04:20|||||||||216
1631804670000|2021-09-16 15:04:30|||||||||167
1631804690000|2021-09-16 15:04:50|||||||||213
1631804700000|2021-09-16 15:05:00|1778|1777|1778|1777|1778|1777|1777.5|1777|647
1631804720000|2021-09-16 15:05:20|||||||||1237
1631804760000|2021-09-16 15:06:00|||||||||100
1631804790000|2021-09-16 15:06:30|||||||||71
1631804800000|2021-09-16 15:06:40|||||||||100
1631804810000|2021-09-16 15:06:50|1777.5|1776.5|1777.5|1777|1778|1777|1777|1776|2889
1631804820000|2021-09-16 15:07:00|||||||||100
1631804830000|2021-09-16 15:07:10|1778|1776.5|1777.5|1777|1778|1777|1777.5|1776.5|1046
1631804840000|2021-09-16 15:07:20||1776.5||1777||1777||1776.5|66
1631804850000|2021-09-16 15:07:30||1776.5||1776.5||1777||1776.5|558
1631804870000|2021-09-16 15:07:50|||||||||100
1631804880000|2021-09-16 15:08:00|1778|1777|1779|1778|1779.5|1778.5|1778|1777|2653
1631804890000|2021-09-16 15:08:10||1778.5||1778.5||1778.5||1778.5|0
1631804910000|2021-09-16 15:08:30|1779.5|1779|1780|1779|1780|1779|1779.5|1779|1023
1631804940000|2021-09-16 15:09:00|1781|1779.5|1780|1779.5|1781|1780|1780|1779|1098
1631804950000|2021-09-16 15:09:10|1780.5|1779|1780|1779|1780.5|1779.5|1779.5|1779|253
1631804960000|2021-09-16 15:09:20||1779.5||1779||1779.5||1779|20
1631804990000|2021-09-16 15:09:50|||||||||100
1631805000000|2021-09-16 15:10:00|||||||||298
1631805020000|2021-09-16 15:10:20|||||||||5
1631805030000|2021-09-16 15:10:30|1779.5||1780||1780||1779.5||2589
1631805040000|2021-09-16 15:10:40|1780.5|1779.5|1779.5|1779|1780.5|1779.5|1779.5|1778.5|1025
1631805070000|2021-09-16 15:11:10|1780|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779.5|806
1631805080000|2021-09-16 15:11:20|||||||||5
1631805100000|2021-09-16 15:11:40||1780||1780||1780||1780|216
1631805110000|2021-09-16 15:11:50|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|233
1631805120000|2021-09-16 15:12:00|1780.5||1780.5||1780.5||1780.5||302
1631805130000|2021-09-16 15:12:10|1781.5|1780|1781|1780.5|1781.5|1780.5|1780.5|1780|478
1631805140000|2021-09-16 15:12:20|||||||||5
1631805150000|2021-09-16 15:12:30|1781.5|1781|1782.5|1781|1782.5|1781|1781.5|1781|129
1631805160000|2021-09-16 15:12:40|||||||||531
1631805170000|2021-09-16 15:12:50||1781.5||1781.5||1781.5||1781.5|0
1631805230000|2021-09-16 15:13:50|1782|1781|1781.5|1780.5|1782|1781|1781|1780|2659
1631805270000|2021-09-16 15:14:30|1781||1781.5||1781.5||1781||130
1631805280000|2021-09-16 15:14:40|||||||||248
1631805300000|2021-09-16 15:15:00|1782|1780.5|1781|1779.5|1782|1780.5|1781|1779.5|81
1631805310000|2021-09-16 15:15:10|1781.5|1780|1781.5|1780|1781.5|1780|1781.5|1780|0
1631805320000|2021-09-16 15:15:20|1781|1779.5|1781.5|1780|1781.5|1780|1780.5|1779.5|0
1631805330000|2021-09-16 15:15:30|1781|1779.5|1781.5|1780|1781.5|1780|1781|1779.5|0
1631805350000|2021-09-16 15:15:50|1781|1779.5|1781|1779.5|1781|1779.5|1781|1779.5|0
1631805360000|2021-09-16 15:16:00|1781.5|1780|1781.5|1780|1781.5|1780|1781|1779.5|0
1631805370000|2021-09-16 15:16:10|1781|1779.5|1780.5|1779.5|1781.5|1780|1780.5|1779.5|0
1631805380000|2021-09-16 15:16:20|1781.5|1780|1780.5|1779|1781.5|1780|1780|1778.5|62
1631805390000|2021-09-16 15:16:30|1780|1778.5|1780.5|1779|1780.5|1779|1780|1778.5|0
1631805400000|2021-09-16 15:16:40|1780|1778.5|1780.5|1779|1780.5|1779|1780|1778.5|0
1631805410000|2021-09-16 15:16:50|1780|1778.5|1779|1778|1780.5|1779|1779|1778|98
1631805420000|2021-09-16 15:17:00|1780|1778.5|1780|1778.5|1780.5|1779|1779.5|1778|14
1631805430000|2021-09-16 15:17:10|1780.5|1779|1780|1778.5|1780.5|1779|1780|1778.5|0
1631805440000|2021-09-16 15:17:20|1780.5|1779|1780.5|1779|1780.5|1779|1780.5|1779|0
1631805460000|2021-09-16 15:17:40|1779.5|1778.5|1780.5|1779|1780.5|1779|1779.5|1778.5|107
1631805470000|2021-09-16 15:17:50|1780|1778.5|1779.5|1778.5|1780|1779|1779.5|1778.5|0
1631805480000|2021-09-16 15:18:00|1780|1778|1780|1778.5|1780|1778.5|1780|1778|0
1631805490000|2021-09-16 15:18:10|1779.5|1778|1779|1777.5|1781|1779.5|1779|1777.5|1466
1631805500000|2021-09-16 15:18:20|1779.5|1778|1779|1777|1779.5|1778|1778.5|1776.5|24
1631805510000|2021-09-16 15:18:30|1778.5|1776.5|1778|1776.5|1778.5|1777|1777.5|1776|2
1631805530000|2021-09-16 15:18:50|1777.5|1776|1777.5|1776|1778|1776.5|1777.5|1776|0
1631805540000|2021-09-16 15:19:00|1778|1776.5|1778|1776.5|1778.5|1777|1777.5|1776.5|125
1631805550000|2021-09-16 15:19:10|1778.5|1777|1779|1778|1779|1778|1778|1776.5|0
1631805580000|2021-09-16 15:19:40|1778.5|1777.5|1778|1776.5|1779|1778|1778|1776.5|93
1631805590000|2021-09-16 15:19:50|1778.5|1777|1778.5|1777|1778.5|1777|1778.5|1777|0
1631805600000|2021-09-16 15:20:00|1778|1776.5|1778|1776.5|1778|1776.5|1778|1776.5|0
1631805610000|2021-09-16 15:20:10|1778.5|1777|1778|1777|1778.5|1777.5|1778|1777|133
1631805630000|2021-09-16 15:20:30|1778.5|1777.5|1777|1776|1778.5|1777.5|1777|1776|181
1631805640000|2021-09-16 15:20:40|1777.5|1776.5|1777.5|1776|1777.5|1776.5|1777|1776|0
1631805670000|2021-09-16 15:21:10|1778|1776.5|1777.5|1776|1778|1776.5|1777.5|1776|56
1631805680000|2021-09-16 15:21:20|1777|1776.5|1777.5|1776.5|1777.5|1776.5|1777|1776.5|0
1631805690000|2021-09-16 15:21:30|1777|1776|1777|1776|1777|1776|1777|1776|0
1631805700000|2021-09-16 15:21:40|1777.5|1776.5|1776.5|1774.5|1777.5|1776.5|1776.5|1774.5|4
1631805710000|2021-09-16 15:21:50|1776|1775|1777|1775.5|1777|1775.5|1775.5|1774|147
1631805720000|2021-09-16 15:22:00|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1775|0
1631805750000|2021-09-16 15:22:30|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|0
1631805760000|2021-09-16 15:22:40|1776.5|1775|1776.5|1775|1777|1775.5|1776|1774.5|111
1631805770000|2021-09-16 15:22:50|1776|1774.5|1776|1774.5|1776.5|1775|1776|1774.5|0
1631805780000|2021-09-16 15:23:00|1776.5|1775|1775.5|1774|1776.5|1775|1775.5|1774|65
1631805790000|2021-09-16 15:23:10|1776|1774.5|1776|1774.5|1776|1774.5|1775.5|1774|88
1631805800000|2021-09-16 15:23:20|1775.5|1774|1776|1774.5|1776|1774.5|1775.5|1774|0
1631805810000|2021-09-16 15:23:30|1775.5|1774|1775.5|1774.5|1776|1774.5|1775|1774|33
1631805820000|2021-09-16 15:23:40|1776.5|1775|1776.5|1775|1776.5|1775|1776|1774.5|125
1631805830000|2021-09-16 15:23:50|1776|1774.5|1776.5|1775|1776.5|1775|1776|1774.5|0
1631805840000|2021-09-16 15:24:00|1776|1774.5|1776|1775|1776.5|1775|1776|1774.5|0
1631805850000|2021-09-16 15:24:10|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|0
1631805870000|2021-09-16 15:24:30|1776|1775|1776.5|1775|1776.5|1775|1776|1774.5|34
1631805880000|2021-09-16 15:24:40|1776|1774.5|1776.5|1775|1776.5|1775|1776|1774.5|0
1631805890000|2021-09-16 15:24:50|1776|1774.5|1776.5|1775|1776.5|1775|1776|1774.5|0
1631805900000|2021-09-16 15:25:00|1776|1774.5|1776.5|1775.5|1776.5|1775.5|1775.5|1774|81
1631805910000|2021-09-16 15:25:10|1776|1775|1776|1775|1776.5|1775.5|1776|1775|109
1631805920000|2021-09-16 15:25:20|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|0
1631805930000|2021-09-16 15:25:30|1776|1775|1776|1775|1776|1775|1776|1775|0
1631805940000|2021-09-16 15:25:40|1776.5|1775.5|1776.5|1775|1777|1776|1776.5|1775|0
1631805960000|2021-09-16 15:26:00|1776|1774.5|1776|1775|1776.5|1775|1776|1774.5|96
1631805980000|2021-09-16 15:26:20|1775.5|1774.5|1776.5|1775|1776.5|1775|1775.5|1774.5|141
1631805990000|2021-09-16 15:26:30|1776|1774.5|1776|1775|1776.5|1775|1775.5|1774.5|4
1631806000000|2021-09-16 15:26:40|1775.5|1774.5|1775|1774|1776|1774.5|1775|1774|0
1631806010000|2021-09-16 15:26:50|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|0
1631806020000|2021-09-16 15:27:00|1775|1773.5|1775|1773.5|1775.5|1774|1775|1773.5|98
1631806030000|2021-09-16 15:27:10|1775.5|1774|1775.5|1774|1775.5|1774|1775|1773.5|0
1631806040000|2021-09-16 15:27:20|1775|1773.5|1775.5|1774|1775.5|1774|1775|1773.5|0
1631806050000|2021-09-16 15:27:30|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773.5|0
1631806060000|2021-09-16 15:27:40|1775.5|1774|1775.5|1774.5|1775.5|1774.5|1775.5|1774|0
1631806070000|2021-09-16 15:27:50|1775|1774|1775.5|1774.5|1775.5|1774.5|1775|1774|80
1631806080000|2021-09-16 15:28:00|1775|1774|1774.5|1773.5|1775.5|1774.5|1774.5|1773.5|10
1631806090000|2021-09-16 15:28:10|1775|1774|1775|1774|1775|1774|1774.5|1773.5|228
1631806110000|2021-09-16 15:28:30|1775.5|1773.5|1775.5|1774|1775.5|1774|1775.5|1773.5|0
1631806120000|2021-09-16 15:28:40|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773.5|0
1631806140000|2021-09-16 15:29:00|1775.5|1774|1775.5|1774|1775.5|1774|1775.5|1774|0
1631806150000|2021-09-16 15:29:10|1775|1773.5|1775.5|1774.5|1775.5|1774.5|1775|1773.5|420
1631806160000|2021-09-16 15:29:20|1775|1774|1776|1774.5|1776|1774.5|1775|1774|35
1631806170000|2021-09-16 15:29:30|1776.5|1775|1776.5|1775|1776.5|1775|1776|1774.5|0
1631806180000|2021-09-16 15:29:40|1776|1774.5|1777|1775.5|1778|1776|1776|1774.5|134
1631806190000|2021-09-16 15:29:50|1777.5|1776|1778|1776|1778|1776|1777|1775.5|13
1631862020000|2021-09-17 07:00:20|1786.5|1777.5|1792.5|1788|1793|1788|1786|1777.5|1619
1631862030000|2021-09-17 07:00:30|1792|1788.5|1786.5|1781|1792.5|1788.5|1785.5|1779.5|1236
1631862040000|2021-09-17 07:00:40|1786||1786.5||1786.5||1785||0
1631862050000|2021-09-17 07:00:50||1781.5||1781.5||1781.5||1781.5|70
1631862060000|2021-09-17 07:01:00|1786|1781|1783.5|1776|1786|1781|1782|1776|874
1631862070000|2021-09-17 07:01:10|1783|1775.5|1779|1773.5|1783.5|1776|1776|1770|1329
1631862080000|2021-09-17 07:01:20||1774||1774.5||1774.5||1774|164
1631862090000|2021-09-17 07:01:30|1778.5|1774|1779|1774|1779|1774|1778.5|1774|30
1631862130000|2021-09-17 07:02:10|||||||||140
1631862140000|2021-09-17 07:02:20|1779.5|1774.5|1779|1775|1779.5|1775|1779|1774.5|1153
1631862150000|2021-09-17 07:02:30|1779.5|1775.5|1787|1782.5|1787.5|1782.5|1779|1775.5|1017
1631862160000|2021-09-17 07:02:40|1789|1783|1790.5|1783.5|1790.5|1783.5|1787.5|1783|134
1631862170000|2021-09-17 07:02:50|1790|1784|1791|1787|1791|1787|1790|1784|5
1631862180000|2021-09-17 07:03:00|1791.5|1787.5|1794|1790|1795.5|1790.5|1791.5|1787.5|541
1631862190000|2021-09-17 07:03:10|1795|1793|1795|1792|1795|1793|1793|1790|601
1631862200000|2021-09-17 07:03:20||1792.5||1792.5||1792.5||1792.5|0
1631862220000|2021-09-17 07:03:40|1794.5|1792|1792.5|1790.5|1794.5|1792|1792.5|1790.5|1799
1631862230000|2021-09-17 07:03:50|1793.5|1791|1797.5|1793.5|1798|1793.5|1792.5|1791|1665
1631862240000|2021-09-17 07:04:00|1798|1794|1795|1791.5|1798|1794.5|1794|1791.5|686
1631862250000|2021-09-17 07:04:10||1792||1792||1792||1792|0
1631862260000|2021-09-17 07:04:20|1794.5|1791.5|1795|1791.5|1795|1791.5|1794.5|1791.5|0
1631862290000|2021-09-17 07:04:50|1794.5||1794.5||1794.5||1794.5||0
1631862300000|2021-09-17 07:05:00|1793.5|1790.5|1793|1790|1793.5|1791.5|1792.5|1790|543
1631862310000|2021-09-17 07:05:10|1793.5||1793||1793.5||1793||0
1631862320000|2021-09-17 07:05:20|||||||||138
1631862340000|2021-09-17 07:05:40||1790.5||1790.5||1790.5||1790.5|0
1631862360000|2021-09-17 07:06:00|1793.5|1791.5|1793.5|1792|1793.5|1792|1793.5|1791.5|985
1631862420000|2021-09-17 07:07:00|1793|1791.5|1792|1790|1793|1791.5|1792|1790|1030
1631862440000|2021-09-17 07:07:20|1791.5|1789.5|1788|1784.5|1791.5|1789.5|1788|1784|551
1631862450000|2021-09-17 07:07:30|1787.5|1785|1787|1785|1787.5|1785|1787|1785|0
1631862470000|2021-09-17 07:07:50|1786.5||1786.5||1786.5||1786.5||0
1631862480000|2021-09-17 07:08:00|1785.5|1785.5|1789|1787|1789|1787.5|1785.5|1785|1879
1631862490000|2021-09-17 07:08:10|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|112
1631862500000|2021-09-17 07:08:20|1791|1788|1792.5|1789|1793|1789|1791|1788|66
1631862510000|2021-09-17 07:08:30|1793|1790|1793|1790|1793|1790|1793|1790|0
1631862520000|2021-09-17 07:08:40|1792.5|1793|1790.5|1789.5|1793.5|1793|1790.5|1789.5|860
1631862530000|2021-09-17 07:08:50|1790|1789|1790|1788.5|1790|1789|1790|1788.5|270
1631862540000|2021-09-17 07:09:00|1791.5|1789|1792|1789.5|1793.5|1789.5|1791.5|1789|131
1631862550000|2021-09-17 07:09:10|1791.5|1788.5|1791|1789|1791.5|1789|1790.5|1788.5|269
1631862570000|2021-09-17 07:09:30||1788.5||1789||1789||1788.5|0
1631862580000|2021-09-17 07:09:40|1790.5|1790|1792.5|1789.5|1792.5|1790.5|1790.5|1789|515
1631862590000|2021-09-17 07:09:50|1792||1792||1792||1792||0
1631862630000|2021-09-17 07:10:30||1790||1790.5||1790.5||1790|0
1631862640000|2021-09-17 07:10:40|1791.5|1791|1791|1789.5|1791.5|1791|1791|1789.5|683
1631862670000|2021-09-17 07:11:10|||||||||200
1631862680000|2021-09-17 07:11:20|||||||||1000
1631862710000|2021-09-17 07:11:50|1790.5|1787|1788.5|1787|1790.5|1788.5|1788.5|1787|1239
1631862720000|2021-09-17 07:12:00|1789.5|1787.5|1791|1790|1791|1790|1789.5|1787.5|733
1631862730000|2021-09-17 07:12:10|1792.5|1790.5|1793.5|1792|1794.5|1792|1792.5|1790.5|685
1631862740000|2021-09-17 07:12:20|1793|1790.5|1792|1790.5|1793|1790.5|1792|1790|293
1631862750000|2021-09-17 07:12:30|1792.5|1791|1793.5|1791|1793.5|1791|1791.5|1790.5|190
1631862790000|2021-09-17 07:13:10|1792.5|1790|1792|1790|1792.5|1790|1792|1790|163
1631862800000|2021-09-17 07:13:20|1791.5||1791||1792.5||1791||0
1631862810000|2021-09-17 07:13:30|1791.5|1790.5|1791.5|1790|1793|1790.5|1791.5|1790|554
1631862830000|2021-09-17 07:13:50|1791|1789.5|1791|1789.5|1791|1789.5|1791|1789.5|82
1631862840000|2021-09-17 07:14:00|||||||||114
1631862850000|2021-09-17 07:14:10|1790|1789|1789.5|1788.5|1791|1789.5|1789|1788.5|925
1631862870000|2021-09-17 07:14:30|1788.5|1787|1787.5|1785|1788.5|1787|1787.5|1784.5|493
1631862880000|2021-09-17 07:14:40||1785.5||1785.5||1785.5||1785.5|0
1631862890000|2021-09-17 07:14:50|1788.5|1786|1788.5|1786.5|1788.5|1786.5|1788.5|1786|37
1631862900000|2021-09-17 07:15:00|1789||1789.5||1789.5||1788.5||262
1631862910000|2021-09-17 07:15:10|1790||1790||1790||1790||0
1631862930000|2021-09-17 07:15:30|1789.5||1790||1790||1789||0
1631862940000|2021-09-17 07:15:40|1789.5||1789.5||1789.5||1789.5||644
1631862960000|2021-09-17 07:16:00|1790|1787|1791.5|1789.5|1791.5|1789.5|1790|1787|264
1631862970000|2021-09-17 07:16:10|1791|1790|1790.5|1788|1791|1790|1790|1788|974
1631862980000|2021-09-17 07:16:20|||||||||778
1631863040000|2021-09-17 07:17:20|1791|1788.5|1791|1788.5|1791|1788.5|1791|1788.5|0
1631863050000|2021-09-17 07:17:30|||||||||1255
1631863070000|2021-09-17 07:17:50|1790.5||1790.5||1790.5||1790.5||0
1631863080000|2021-09-17 07:18:00|1791||1791||1791||1791||0
1631863090000|2021-09-17 07:18:10|1790.5|1788|1788.5|1787|1790.5|1788|1787.5|1785.5|1072
1631863170000|2021-09-17 07:19:30||1787.5||1787.5||1787.5||1787.5|0
1631863180000|2021-09-17 07:19:40|1788|1787|1786.5|1785|1788|1787|1786.5|1784.5|2806
1631863200000|2021-09-17 07:20:00|1787|1785.5|1788|1786|1791.5|1790|1787|1785|1346
1631863210000|2021-09-17 07:20:10|1787.5||1787.5||1787.5||1787.5||0
1631863230000|2021-09-17 07:20:30|1788|1786.5|1789|1786.5|1789|1787|1788|1786.5|1235
1631863240000|2021-09-17 07:20:40|1788.5|1786|1788.5|1786.5|1788.5|1786.5|1788|1786|0
1631863260000|2021-09-17 07:21:00|||||||||25
1631863280000|2021-09-17 07:21:20|1788|1786|1785|1784|1788|1786|1785|1784|781
1631863290000|2021-09-17 07:21:30|1784.5|1783|1785.5|1784|1785.5|1784|1784.5|1783|1945
1631863300000|2021-09-17 07:21:40|1785|1783.5|1785|1783.5|1785|1783.5|1785|1783|0
1631863310000|2021-09-17 07:21:50|1785.5||1785.5||1785.5||1785.5||0
1631863320000|2021-09-17 07:22:00||1784||1783.5||1784||1783.5|340
1631863340000|2021-09-17 07:22:20|1785||1785||1785||1785||0
1631863360000|2021-09-17 07:22:40||1784||1783.5||1784||1783.5|0
1631863380000|2021-09-17 07:23:00||1784||1784||1784||1784|1047
1631863400000|2021-09-17 07:23:20|1786|1784.5|1786.5|1785|1787|1785|1786|1784.5|160
1631863420000|2021-09-17 07:23:40||1785.5||1785.5||1785.5||1785.5|0
1631863440000|2021-09-17 07:24:00|1786|1785|1785.5|1783.5|1786.5|1785|1785|1783.5|859
1631863450000|2021-09-17 07:24:10|1785|1783|1782.5|1780.5|1785|1783|1782|1779.5|2762
1631863460000|2021-09-17 07:24:20|1783||1782.5||1783||1782.5||280
1631863480000|2021-09-17 07:24:40|1782||1782.5||1782.5||1782||0
1631863490000|2021-09-17 07:24:50|1783|1781|1785.5|1783.5|1785.5|1783.5|1783|1781|2457
1631863500000|2021-09-17 07:25:00|||||||||223
1631863600000|2021-09-17 07:26:40|1785|1784|1784.5|1783.5|1785|1784|1784.5|1783.5|865
1631863620000|2021-09-17 07:27:00|1785|1784|1785|1783.5|1785.5|1784.5|1785|1783.5|936
1631863630000|2021-09-17 07:27:10|||||||||1255
1631863680000|2021-09-17 07:28:00|1785.5|1784|1786|1784.5|1786|1784.5|1785|1784|1463
1631863700000|2021-09-17 07:28:20|1785.5|1783.5|1785|1783.5|1785.5|1783.5|1785|1783.5|8
1631863720000|2021-09-17 07:28:40|1785.5|1784|1786|1784|1786|1784|1785.5|1783.5|0
1631863740000|2021-09-17 07:29:00|||||||||612
1631863760000|2021-09-17 07:29:20|||||||||3
1631863790000|2021-09-17 07:29:50|1785.5|1784.5|1785.5|1783.5|1786|1785|1785|1783.5|322
1631863800000|2021-09-17 07:30:00|||||||||3
1631863830000|2021-09-17 07:30:30|1786|1784|1786|1784.5|1786|1784.5|1786|1784|234
1631863850000|2021-09-17 07:30:50|1785.5|1783.5|1785|1783.5|1785.5|1783.5|1785|1783.5|497
1631863890000|2021-09-17 07:31:30|||||||||30
1631863910000|2021-09-17 07:31:50|1784.5|1783|1783|1781|1784.5|1783.5|1783|1781|1313
1631863920000|2021-09-17 07:32:00||1780.5||1780.5||1781||1780.5|273
1631863930000|2021-09-17 07:32:10|1782.5|1780|1781|1779.5|1782.5|1780|1781|1779.5|141
1631863960000|2021-09-17 07:32:40|1780.5||1780.5||1780.5||1780.5||0
1631863980000|2021-09-17 07:33:00|1780|1778.5|1780.5|1779.5|1780.5|1779.5|1780|1778|1743
1631863990000|2021-09-17 07:33:10|||||||||141
1631864020000|2021-09-17 07:33:40|||||||||11159
1631864030000|2021-09-17 07:33:50|||||||||8483
1631864050000|2021-09-17 07:34:10|1780|1779|1778.5|1776|1780|1779|1778|1775.5|545
1631864060000|2021-09-17 07:34:20|1778|1775.5|1777.5|1775.5|1778.5|1775.5|1777.5|1775.5|0
1631864070000|2021-09-17 07:34:30|1777||1777.5||1777.5||1777||0
1631864080000|2021-09-17 07:34:40|1778|1776|1779|1776.5|1780.5|1777|1778|1776|572
1631864100000|2021-09-17 07:35:00|1779.5|1777|1780.5|1778.5|1780.5|1778.5|1779.5|1777|811
1631864130000|2021-09-17 07:35:30||1779||1779||1779||1779|10
1631864150000|2021-09-17 07:35:50|||||||||10
1631864160000|2021-09-17 07:36:00||1779.5||1779.5||1780||1779.5|2127
1631864180000|2021-09-17 07:36:20|1780|1779|1779|1777.5|1780.5|1779|1778.5|1776.5|154
1631864190000|2021-09-17 07:36:30||1778||1778||1778||1778|0
1631864200000|2021-09-17 07:36:40|1780|1778.5|1780.5|1779.5|1780.5|1779.5|1780|1778.5|191
1631864220000|2021-09-17 07:37:00|||||||||71
1631864240000|2021-09-17 07:37:20||1779||1779||1779||1779|239
1631864250000|2021-09-17 07:37:30|1780|1778.5|1780|1778|1780.5|1778.5|1779.5|1777.5|183
1631864270000|2021-09-17 07:37:50|1779.5||1779.5||1779.5||1779.5||0
1631864340000|2021-09-17 07:39:00|||||||||1031
1631864360000|2021-09-17 07:39:20|||||||||4
1631864390000|2021-09-17 07:39:50|1780.5|1778.5|1780.5|1779.5|1780.5|1779.5|1780.5|1778|655
1631864400000|2021-09-17 07:40:00|1780|1778.5|1778.5|1777.5|1780.5|1778.5|1778.5|1777.5|861
1631864410000|2021-09-17 07:40:10|1778|1776.5|1777.5|1775|1778|1776.5|1777.5|1775|853
1631864440000|2021-09-17 07:40:40|1777||1776.5||1777||1776.5||1
1631864450000|2021-09-17 07:40:50|||||||||120
1631864470000|2021-09-17 07:41:10|1776|1776|1777.5|1775.5|1777.5|1776.5|1775.5|1775|3308
1631864480000|2021-09-17 07:41:20|1777|1775|1775.5|1773|1777|1775|1775.5|1772.5|664
1631864500000|2021-09-17 07:41:40|1775|1772.5|1774.5|1772.5|1775|1772.5|1774.5|1772|0
1631864510000|2021-09-17 07:41:50|||||||||224
1631864520000|2021-09-17 07:42:00|1775|1773|1777.5|1775.5|1777.5|1775.5|1775|1773|1976
1631864590000|2021-09-17 07:43:10|1778|1776|1778|1776.5|1778|1776.5|1778|1776|809
1631864630000|2021-09-17 07:43:50|1777.5||1778||1778||1777.5||0
1631864640000|2021-09-17 07:44:00|1777.5|1777|1777|1775.5|1778|1777|1777|1775.5|850
1631864700000|2021-09-17 07:45:00||1776||1776||1776||1776|928
1631864710000|2021-09-17 07:45:10|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|317
1631864740000|2021-09-17 07:45:40|1776||1776||1776||1776||289
1631864750000|2021-09-17 07:45:50|1776.5||1776.5||1776.5||1776.5||129
1631864770000|2021-09-17 07:46:10|1776||1776.5||1776.5||1776||491
1631864780000|2021-09-17 07:46:20|1777|1776|1778.5|1777|1778.5|1777|1777|1776|1687
1631864790000|2021-09-17 07:46:30|1778||1778.5||1778.5||1778||7
1631864810000|2021-09-17 07:46:50|1778||1778||1778.5||1778||0
1631864820000|2021-09-17 07:47:00|1777.5|1776.5|1776|1773.5|1777.5|1776.5|1775.5|1773.5|840
1631864830000|2021-09-17 07:47:10|1775.5|1773|1775|1773.5|1776|1773.5|1775|1773|88
1631864840000|2021-09-17 07:47:20|1774.5|1772.5|1774|1772.5|1774.5|1773|1774|1772|0
1631864850000|2021-09-17 07:47:30|1773.5|1772|1774|1772|1774|1772|1773.5|1772|0
1631864860000|2021-09-17 07:47:40||1772.5||1772.5||1772.5||1772.5|0
1631864870000|2021-09-17 07:47:50||1772||1772||1772||1772|141
1631864880000|2021-09-17 07:48:00|1774.5|1772.5|1774.5|1773.5|1774.5|1773.5|1774.5|1772.5|1157
1631864900000|2021-09-17 07:48:20|1775.5|1774|1776|1774|1776|1774|1775.5|1774|9
1631864910000|2021-09-17 07:48:30|||||||||482
1631864990000|2021-09-17 07:49:50|||||||||252
1631865020000|2021-09-17 07:50:20|||||||||248
1631865060000|2021-09-17 07:51:00||1774.5||1775.5||1775.5||1774.5|97
1631865080000|2021-09-17 07:51:20|||||||||2
1631865090000|2021-09-17 07:51:30|1777|1776|1779|1777|1779|1777|1777|1776|501
1631865110000|2021-09-17 07:51:50||1777.5||1777.5||1777.5||1777.5|0
1631865120000|2021-09-17 07:52:00|1778|1777|1778|1776|1778|1777|1776.5|1775.5|715
1631865130000|2021-09-17 07:52:10||1775.5||1776.5||1776.5||1775.5|0
1631865140000|2021-09-17 07:52:20||1776||1776||1776||1776|0
1631865160000|2021-09-17 07:52:40|1778.5|1776.5|1778.5|1776.5|1778.5|1776.5|1778.5|1776.5|3
1631865240000|2021-09-17 07:54:00|1778|1777|1778.5|1777.5|1778.5|1777.5|1778|1777|1128
1631865250000|2021-09-17 07:54:10|1778|1777|1778|1776.5|1778|1777|1778|1776.5|20254
1631865320000|2021-09-17 07:55:20|1778.5|1777|1778.5|1777|1779|1777|1778.5|1777|98
1631865350000|2021-09-17 07:55:50|||||||||141
1631865360000|2021-09-17 07:56:00|1779||1779||1779||1779||40
1631865400000|2021-09-17 07:56:40|1778.5|1777.5|1778.5|1777|1779|1778|1778|1777|362
1631865410000|2021-09-17 07:56:50|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|0
1631865440000|2021-09-17 07:57:20|1778.5||1779||1779||1778.5||0
1631865480000|2021-09-17 07:58:00|1778.5|1778|1777.5|1776.5|1778.5|1778|1777|1776|1338
1631865510000|2021-09-17 07:58:30|||||||||600
1631865520000|2021-09-17 07:58:40|1778||1778||1778||1778||0
1631865560000|2021-09-17 07:59:20|1777.5||1777.5||1777.5||1777.5||274
1631865570000|2021-09-17 07:59:30|1778||1777.5||1778||1777.5||132
1631865580000|2021-09-17 07:59:40|1777|1776|1776|1774.5|1777|1776|1776|1774.5|963
1631865600000|2021-09-17 08:00:00|1775.5|1774|1775.5|1773.5|1775.5|1774|1775.5|1773.5|453
1631865610000|2021-09-17 08:00:10|1775||1774.5||1775||1774.5||325
1631865620000|2021-09-17 08:00:20|||||||||297
1631865630000|2021-09-17 08:00:30|1775|1774|1775.5|1774.5|1776|1774.5|1775|1774|412
1631865650000|2021-09-17 08:00:50|1774.5|1774|1775|1773.5|1775|1774|1774.5|1773.5|3
1631865660000|2021-09-17 08:01:00|1774.5||1774.5||1774.5||1774.5||0
1631865680000|2021-09-17 08:01:20|1774|1772.5|1774|1772|1774|1772.5|1774|1772|318
1631865720000|2021-09-17 08:02:00||1772.5||1772.5||1772.5||1772.5|1
1631865750000|2021-09-17 08:02:30|||||||||558
1631865770000|2021-09-17 08:02:50||1772||1772||1772||1772|0
1631865780000|2021-09-17 08:03:00|1774.5|1772.5|1774.5|1772.5|1774.5|1772.5|1774.5|1772|141
1631865810000|2021-09-17 08:03:30|||||||||1693
1631865940000|2021-09-17 08:05:40|1773.5|1772|1772|1770.5|1774|1772|1771.5|1770|3959
1631865960000|2021-09-17 08:06:00|1772.5|1771|1770|1768|1773|1771.5|1769.5|1767.5|3110
1631865970000|2021-09-17 08:06:10|1769.5||1769.5||1769.5||1769.5||142
1631866000000|2021-09-17 08:06:40|1770|1768.5|1770|1768|1770.5|1769|1770|1768|851
1631866020000|2021-09-17 08:07:00|1769.5|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|0
1631866070000|2021-09-17 08:07:50|1769.5|1768|1768.5|1767|1769.5|1768|1768.5|1767|864
1631866090000|2021-09-17 08:08:10|1768|1766.5|1767.5|1766|1768|1766.5|1766.5|1764.5|542
1631866100000|2021-09-17 08:08:20|1767|1765|1766.5|1765|1767|1765|1766.5|1764.5|125
1631866120000|2021-09-17 08:08:40|1767||1766.5||1767||1766.5||2
1631866150000|2021-09-17 08:09:10|1766|1764.5|1767|1765.5|1767|1765.5|1765.5|1764.5|1766
1631866170000|2021-09-17 08:09:30||1766||1765.5||1766||1765.5|2
1631866180000|2021-09-17 08:09:40|1766.5||1767||1767||1766.5||142
1631866190000|2021-09-17 08:09:50|||||||||1
1631866200000|2021-09-17 08:10:00||1766||1766||1766||1766|228
1631866230000|2021-09-17 08:10:30|1766.5|1765.5|1765|1763.5|1766.5|1765.5|1764.5|1763.5|1589
1631866240000|2021-09-17 08:10:40|1764.5|1763|1764|1762.5|1764.5|1763|1764|1762.5|98
1631866310000|2021-09-17 08:11:50|1764.5|1763.5|1764|1763|1765|1764|1764|1762.5|1246
1631866360000|2021-09-17 08:12:40|||||||||2
1631866390000|2021-09-17 08:13:10|||||||||301
1631866440000|2021-09-17 08:14:00|||||||||281
1631866480000|2021-09-17 08:14:40|1763.5|1762.5|1763.5|1761.5|1763.5|1762.5|1763|1761.5|314
1631866490000|2021-09-17 08:14:50|1763||1763||1763||1763||25
1631866500000|2021-09-17 08:15:00|1763.5|1762|1766|1764.5|1766|1764.5|1763.5|1762|2682
1631866510000|2021-09-17 08:15:10|1767|1765|1767|1765.5|1767|1765.5|1767|1765|75
1631866530000|2021-09-17 08:15:30|||||||||400
1631866560000|2021-09-17 08:16:00|1767.5|1766|1768.5|1767.5|1769|1767.5|1767.5|1766|439
1631866610000|2021-09-17 08:16:50|1769.5|1768|1769.5|1768.5|1770.5|1768.5|1769.5|1768|90
1631866620000|2021-09-17 08:17:00|1770|1769|1770|1769|1770|1769|1770|1769|76
1631866630000|2021-09-17 08:17:10|1769.5|1768|1769.5|1767.5|1769.5|1768|1769.5|1767.5|382
1631866640000|2021-09-17 08:17:20||1768||1768||1768||1768|0
1631866690000|2021-09-17 08:18:10|1770|1768.5|1770.5|1769|1770.5|1769|1770|1768|3114
1631866720000|2021-09-17 08:18:40|1770|1769.5|1768.5|1767|1771|1769.5|1768|1767|1228
1631866730000|2021-09-17 08:18:50|1769|1767.5|1768.5|1767|1769|1768.5|1768.5|1767|306
1631866740000|2021-09-17 08:19:00|||||||||386
1631866750000|2021-09-17 08:19:10|1769|1767.5|1769|1767.5|1769|1767.5|1769|1767.5|81
1631866770000|2021-09-17 08:19:30|1769.5||1769.5||1769.5||1769.5||382
1631866780000|2021-09-17 08:19:40|1770|1768|1771.5|1769.5|1772|1769.5|1770|1768|423
1631866790000|2021-09-17 08:19:50|||||||||1
1631866800000|2021-09-17 08:20:00|1772|1770|1771.5|1770|1772|1770.5|1771|1769.5|76625
1631866840000|2021-09-17 08:20:40|||||||||561
1631866860000|2021-09-17 08:21:00|||||||||1527
1631866870000|2021-09-17 08:21:10|||||||||200
1631866880000|2021-09-17 08:21:20|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|1
1631866900000|2021-09-17 08:21:40|1772.5|1771|1773.5|1772.5|1774|1772.5|1772.5|1771|67
1631866920000|2021-09-17 08:22:00|1773|1773|1774|1772.5|1775.5|1774|1773|1772|1665
1631866930000|2021-09-17 08:22:10||1773||1773||1773||1773|0
1631866950000|2021-09-17 08:22:30|1773.5|1772.5|1773|1772|1773.5|1772.5|1773|1771.5|602
1631866970000|2021-09-17 08:22:50|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1771.5|1770|247
1631866980000|2021-09-17 08:23:00|||||||||1407
1631867040000|2021-09-17 08:24:00|1772||1772.5||1772.5||1772||831
1631867060000|2021-09-17 08:24:20||1771.5||1771.5||1771.5||1771.5|0
1631867070000|2021-09-17 08:24:30|1772|1771|1772|1771|1772|1771|1772|1771|271
1631867080000|2021-09-17 08:24:40|1772.5||1772.5||1772.5||1772.5||0
1631867110000|2021-09-17 08:25:10|||||||||6
1631867120000|2021-09-17 08:25:20|||||||||878
1631867140000|2021-09-17 08:25:40||1772||1772||1772||1772|143
1631867150000|2021-09-17 08:25:50|1773.5|1772.5|1772|1771|1774|1772.5|1772|1771|1065
1631867160000|2021-09-17 08:26:00|1771.5|1771.5|1774|1772.5|1774.5|1773|1771.5|1770.5|2871
1631867190000|2021-09-17 08:26:30||1773||1773||1773||1773|141
1631867220000|2021-09-17 08:27:00|1773.5|1772.5|1772.5|1771.5|1773.5|1772.5|1772.5|1771.5|933
1631867230000|2021-09-17 08:27:10|1772|1771|1771.5|1770|1772.5|1771|1771.5|1770|79
1631867240000|2021-09-17 08:27:20|1772|1770.5|1772.5|1771|1773|1771|1772|1770.5|2953
1631867260000|2021-09-17 08:27:40|1772|1770.5|1771.5|1770|1772|1770.5|1771|1770|163
1631867280000|2021-09-17 08:28:00|||||||||1440
1631867290000|2021-09-17 08:28:10|1771|1769.5|1769.5|1768.5|1771|1769.5|1769.5|1768|399
1631867310000|2021-09-17 08:28:30|1769|1768|1769|1767|1769|1768|1769|1766.5|2
1631867320000|2021-09-17 08:28:40|1768.5||1768.5||1768.5||1768.5||49
1631867340000|2021-09-17 08:29:00|1769|1767.5|1769.5|1768.5|1769.5|1768.5|1769|1767.5|2714
1631867380000|2021-09-17 08:29:40|1770|1769|1772|1770.5|1772.5|1770.5|1770|1769|512
1631867400000|2021-09-17 08:30:00|||||||||488
1631867460000|2021-09-17 08:31:00|||||||||305
1631867480000|2021-09-17 08:31:20|||||||||200
1631867620000|2021-09-17 08:33:40|1771.5|1770|1771|1770|1772|1770|1771|1770|919
1631867640000|2021-09-17 08:34:00|1770.5|1770.5|1771|1770|1771.5|1770.5|1770.5|1770|1052
1631867700000|2021-09-17 08:35:00|||||||||340
1631867750000|2021-09-17 08:35:50|||||||||20
1631867760000|2021-09-17 08:36:00|1770.5|1769.5|1769|1768|1770.5|1769.5|1769|1768|1194
1631867770000|2021-09-17 08:36:10|1769.5||1769.5||1769.5||1769.5||0
1631867830000|2021-09-17 08:37:10|1770|1768.5|1770|1768.5|1770|1769.5|1769.5|1768.5|352
1631867850000|2021-09-17 08:37:30|||||||||1
1631867880000|2021-09-17 08:38:00|||||||||354
1631867940000|2021-09-17 08:39:00|||||||||140
1631868000000|2021-09-17 08:40:00|||||||||158
1631868060000|2021-09-17 08:41:00|||||||||237
1631868080000|2021-09-17 08:41:20||1769||1769||1769||1769|0
1631868100000|2021-09-17 08:41:40|||||||||283
1631868110000|2021-09-17 08:41:50|||||||||16
1631868120000|2021-09-17 08:42:00|||||||||266
1631868150000|2021-09-17 08:42:30|1769.5|1768.5|1768.5|1767|1769.5|1768.5|1767|1766|1111
1631868180000|2021-09-17 08:43:00|1768|1766.5|1767.5|1767|1768|1767|1767.5|1766.5|1048
1631868200000|2021-09-17 08:43:20||1766||1766||1766||1766|0
1631868230000|2021-09-17 08:43:50|||||||||1
1631868240000|2021-09-17 08:44:00|||||||||685
1631868260000|2021-09-17 08:44:20|1768.5|1766.5|1768.5|1767.5|1768.5|1767.5|1768.5|1766.5|721
1631868270000|2021-09-17 08:44:30||1767||1767||1767||1767|0
1631868300000|2021-09-17 08:45:00|1768|1767.5|1767|1766.5|1768|1767.5|1767|1766.5|758
1631868310000|2021-09-17 08:45:10|||||||||1
1631868330000|2021-09-17 08:45:30|1767.5|1767|1768.5|1767.5|1768.5|1767.5|1767.5|1767|255
1631868350000|2021-09-17 08:45:50|1768|1768|1767.5|1766.5|1768|1768|1767.5|1766.5|778
1631868360000|2021-09-17 08:46:00|1767|1767|1767|1766.5|1767|1767|1767|1766.5|1005
1631868390000|2021-09-17 08:46:30|1767.5|1767|1768.5|1767.5|1768.5|1768|1767.5|1766.5|6302
1631868410000|2021-09-17 08:46:50|||||||||29
1631868420000|2021-09-17 08:47:00|1768|1767|1768|1767.5|1768.5|1767.5|1768|1766.5|32311
1631868430000|2021-09-17 08:47:10|1767.5|1767|1765|1763|1768|1767.5|1765|1763|12910
1631868440000|2021-09-17 08:47:20|1764.5|1763.5|1765.5|1765|1765.5|1765|1764|1763.5|1309
1631868450000|2021-09-17 08:47:30||1764.5||1765||1765||1764.5|410
1631868460000|2021-09-17 08:47:40|||||||||61
1631868490000|2021-09-17 08:48:10|1766|1765.5|1766|1765|1766.5|1765.5|1766|1765|1990
1631868500000|2021-09-17 08:48:20|||||||||51
1631868510000|2021-09-17 08:48:30|1766.5|1765.5|1769|1767.5|1769.5|1767.5|1766.5|1765.5|1558
1631868520000|2021-09-17 08:48:40|1769.5|1768|1771.5|1769.5|1772|1769.5|1769.5|1768|0
1631868530000|2021-09-17 08:48:50||1770||1770.5||1770.5||1770|0
1631868540000|2021-09-17 08:49:00|1771|1770|1770|1769|1771|1770|1770|1769|1015
1631868550000|2021-09-17 08:49:10|1770.5|1769.5|1773|1771.5|1773|1771.5|1770.5|1769.5|922
1631868560000|2021-09-17 08:49:20|1773.5||1773.5||1773.5||1773.5||0
1631868590000|2021-09-17 08:49:50|1773||1773.5||1773.5||1773||0
1631868600000|2021-09-17 08:50:00|||||||||500
1631868610000|2021-09-17 08:50:10|1774|1773|1776|1775.5|1776|1775.5|1774|1773|267
1631868620000|2021-09-17 08:50:20|1776.5|1774.5|1776|1774.5|1776.5|1774.5|1776|1774.5|256
1631868640000|2021-09-17 08:50:40|1775.5|1774|1774.5|1773|1775.5|1774|1774|1773|1124
1631868670000|2021-09-17 08:51:10|1774|1772.5|1773.5|1771.5|1774.5|1772.5|1773.5|1771.5|210
1631868680000|2021-09-17 08:51:20|1773||1773||1773||1773||0
1631868690000|2021-09-17 08:51:30|||||||||150
1631868720000|2021-09-17 08:52:00|||||||||424
1631868750000|2021-09-17 08:52:30|1773.5|1772|1775.5|1773.5|1776|1773.5|1773.5|1772|748
1631868810000|2021-09-17 08:53:30|1776|1774|1775.5|1774.5|1776|1775|1775.5|1774|340
1631868870000|2021-09-17 08:54:30|1775|1775|1775.5|1774|1775.5|1775|1775|1774|411
1631868900000|2021-09-17 08:55:00|1775|1774.5|1776|1774.5|1776|1775|1775|1774|243
1631868910000|2021-09-17 08:55:10|1775.5|1774|1775.5|1774.5|1775.5|1774.5|1775.5|1774|0
1631868930000|2021-09-17 08:55:30|1776|1775|1776|1775|1776|1775|1776|1775|69
1631868940000|2021-09-17 08:55:40|||||||||59
1631868950000|2021-09-17 08:55:50||1775.5||1775.5||1775.5||1775.5|32
1631868960000|2021-09-17 08:56:00|1775.5|1775|1775|1773|1775.5|1775|1774.5|1773|426
1631868970000|2021-09-17 08:56:10|1774|1773.5|1774|1773.5|1774|1773.5|1774|1773.5|0
1631869000000|2021-09-17 08:56:40|||||||||538
1631869010000|2021-09-17 08:56:50|1773.5|1772.5|1773|1772|1773.5|1772.5|1773|1772|61
1631869030000|2021-09-17 08:57:10|1772.5|1771.5|1773|1771|1773|1771.5|1772.5|1771|147
1631869040000|2021-09-17 08:57:20|1772.5||1772.5||1772.5||1772.5||0
1631869070000|2021-09-17 08:57:50|1772||1772||1772.5||1772||0
1631869090000|2021-09-17 08:58:10|||||||||350
1631869140000|2021-09-17 08:59:00|1773|1771.5|1773|1771.5|1773|1771.5|1773|1771.5|1004
1631869160000|2021-09-17 08:59:20||1772||1772||1772||1772|202
1631869180000|2021-09-17 08:59:40|1772.5|1771.5|1773|1771|1773|1771.5|1772.5|1771|300
1631869190000|2021-09-17 08:59:50|1772.5||1772.5||1773||1772.5||0
1631869230000|2021-09-17 09:00:30|1772||1772||1772||1772||5
1631869260000|2021-09-17 09:01:00|||||||||1
1631869280000|2021-09-17 09:01:20|||||||||91
1631869290000|2021-09-17 09:01:30||1771.5||1771.5||1771.5||1771.5|94
1631869300000|2021-09-17 09:01:40|1772.5||1772.5||1772.5||1772.5||279
1631869320000|2021-09-17 09:02:00|||||||||4
1631869330000|2021-09-17 09:02:10|1772|1771|1771.5|1769.5|1772|1771|1771.5|1769.5|1427
1631869340000|2021-09-17 09:02:20|1771||1771||1771||1771||0
1631869350000|2021-09-17 09:02:30|||||||||120
1631869380000|2021-09-17 09:03:00|||||||||25
1631869390000|2021-09-17 09:03:10||1770||1770||1770||1770|1
1631869400000|2021-09-17 09:03:20|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|310
1631869420000|2021-09-17 09:03:40|1770|1770|1771|1769.5|1771.5|1770.5|1770|1769.5|404
1631869470000|2021-09-17 09:04:30|||||||||65
1631869500000|2021-09-17 09:05:00|||||||||1
1631869530000|2021-09-17 09:05:30||1770||1770||1770||1770|0
1631869540000|2021-09-17 09:05:40|1770.5|1769.5|1769|1768|1770.5|1769.5|1768.5|1766.5|935
1631869560000|2021-09-17 09:06:00|||||||||22
1631869570000|2021-09-17 09:06:10|1768.5|1767|1768.5|1767|1769|1767|1768.5|1767|70
1631869590000|2021-09-17 09:06:30|1768||1768||1768||1768||400
1631869610000|2021-09-17 09:06:50|1767.5|1766|1767.5|1766|1767.5|1766|1767|1766|61
1631869620000|2021-09-17 09:07:00|1767||1767||1767||1767||0
1631869640000|2021-09-17 09:07:20|1766.5||1766.5||1766.5||1766.5||70
1631869650000|2021-09-17 09:07:30|||||||||242
1631869660000|2021-09-17 09:07:40|1766|1765.5|1766|1765|1766|1765.5|1766|1765|140
1631869670000|2021-09-17 09:07:50||1764.5||1764.5||1764.5||1764.5|0
1631869710000|2021-09-17 09:08:30|1767.5|1765|1768|1766.5|1768|1766.5|1767|1764.5|3683
1631869720000|2021-09-17 09:08:40|1767.5|1766|1767|1765.5|1767.5|1766|1766.5|1765|409
1631869730000|2021-09-17 09:08:50|1766|1765|1766|1765|1766|1765|1766|1765|0
1631869740000|2021-09-17 09:09:00|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|225
1631869750000|2021-09-17 09:09:10|1766|1765|1766.5|1765.5|1766.5|1765.5|1766|1765|2147
1631869780000|2021-09-17 09:09:40|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|152
1631869790000|2021-09-17 09:09:50|1766.5|1765|1768.5|1766.5|1768.5|1766.5|1766.5|1765|507
1631870110000|2021-09-17 09:15:10|1764|1761|1761|1760|1764.5|1763.5|1761|1759.5|4501
1631870120000|2021-09-17 09:15:20|1760.5|1760.5|1761|1760|1761|1760.5|1760.5|1759|14766
1631870160000|2021-09-17 09:16:00|1760.5||1760.5||1760.5||1760.5||0
1631870170000|2021-09-17 09:16:10|1761|1760.5|1761|1760.5|1761.5|1760.5|1761|1760.5|927
1631870180000|2021-09-17 09:16:20|1761.5|1760|1761.5|1760.5|1762|1761|1761.5|1760|513
1631870190000|2021-09-17 09:16:30|1762|1761|1763|1762|1763|1762|1762|1761|773
1631870200000|2021-09-17 09:16:40|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|253
1631870220000|2021-09-17 09:17:00|1763|1762|1762.5|1761.5|1763|1762|1762.5|1761.5|397
1631870230000|2021-09-17 09:17:10|1763||1763||1763||1763||0
1631870240000|2021-09-17 09:17:20|1762.5||1762.5||1762.5||1762.5||0
1631870260000|2021-09-17 09:17:40|1763|1762|1763|1762|1763|1762.5|1763|1762|21
1631870290000|2021-09-17 09:18:10|||||||||121
1631870310000|2021-09-17 09:18:30|1763.5|1762.5|1762|1761|1763.5|1762.5|1762|1761|5093
1631870320000|2021-09-17 09:18:40||1760.5||1761.5||1761.5||1760.5|141
1631870340000|2021-09-17 09:19:00|1761.5|1761|1760.5|1760|1762|1761|1760.5|1759.5|4954
1631870350000|2021-09-17 09:19:10|1760|1759|1760.5|1760|1760.5|1760|1760|1759|16440
1631870370000|2021-09-17 09:19:30|1761|1759|1762|1760.5|1762|1760.5|1761|1758.5|8925
1631870380000|2021-09-17 09:19:40|1761.5|1760|1761.5|1760.5|1761.5|1760.5|1761.5|1760|0
1631870390000|2021-09-17 09:19:50|1762||1762||1762||1762||500
1631870400000|2021-09-17 09:20:00|1761.5|1760|1762|1760.5|1762|1760.5|1761.5|1760|125
1631870410000|2021-09-17 09:20:10|1761.5||1762||1762||1761.5||0
1631870450000|2021-09-17 09:20:50||1761||1760.5||1761||1760.5|69
1631870490000|2021-09-17 09:21:30||1761||1761.5||1761.5||1761|555
1631870500000|2021-09-17 09:21:40|||||||||162
1631870570000|2021-09-17 09:22:50|||||||||500
1631870590000|2021-09-17 09:23:10|1763|1762|1764|1762.5|1764|1763|1763|1762|768
1631870600000|2021-09-17 09:23:20|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|0
1631870630000|2021-09-17 09:23:50|1764|1762.5|1764|1763|1764|1763|1764|1762.5|95
1631870650000|2021-09-17 09:24:10|1763.5|1762.5|1763.5|1762.5|1763.5|1763|1763.5|1762.5|812
1631870750000|2021-09-17 09:25:50|1763|1762|1762.5|1761|1763|1762|1762.5|1761|1202
1631870780000|2021-09-17 09:26:20||1761.5||1761.5||1761.5||1761.5|0
1631870810000|2021-09-17 09:26:50|1763|1762|1765|1763.5|1765|1763.5|1763|1761.5|977
1631870820000|2021-09-17 09:27:00|1765.5|1764|1766|1764.5|1766.5|1765|1765|1764|215
1631870830000|2021-09-17 09:27:10|1765.5|1765|1766.5|1765|1766.5|1765|1765.5|1765|0
1631870840000|2021-09-17 09:27:20|1766|1764.5|1766|1764|1766|1764.5|1765|1763.5|558
1631870860000|2021-09-17 09:27:40|1765.5|1763.5|1766|1764|1766|1764|1765.5|1763.5|0
1631870870000|2021-09-17 09:27:50|1765.5|1763.5|1765.5|1764|1765.5|1764|1765|1763.5|10
1631870890000|2021-09-17 09:28:10||1764.5||1764.5||1764.5||1764.5|0
1631870910000|2021-09-17 09:28:30|1765|1764|1765.5|1764|1765.5|1764.5|1764.5|1763.5|592
1631870930000|2021-09-17 09:28:50||1764.5||1764||1764.5||1764|1
1631870950000|2021-09-17 09:29:10|1766|1764.5|1767.5|1766|1768|1766.5|1766|1764.5|111
1631870970000|2021-09-17 09:29:30|1768|1766.5|1769.5|1768|1769.5|1768|1768|1766.5|356
1631871010000|2021-09-17 09:30:10|1770|1768.5|1770.5|1769|1770.5|1769|1770|1768.5|0
1631871020000|2021-09-17 09:30:20|1770|1768|1769.5|1769|1770|1769|1769.5|1767|220
1631871030000|2021-09-17 09:30:30|1769|1768|1767|1765.5|1769|1768|1767|1765|937
1631871080000|2021-09-17 09:31:20|1766.5|1765|1766.5|1765|1766.5|1765|1766.5|1765|0
1631871090000|2021-09-17 09:31:30|1767|1765.5|1767|1765|1767|1766|1767|1765|34
1631871130000|2021-09-17 09:32:10|1766.5||1766.5||1766.5||1766.5||0
1631871160000|2021-09-17 09:32:40||1766||1765||1766||1765|82
1631871180000|2021-09-17 09:33:00|1766||1766.5||1766.5||1766||0
1631871200000|2021-09-17 09:33:20||1765.5||1765||1765.5||1765|0
1631871270000|2021-09-17 09:34:30|||||||||6
1631871280000|2021-09-17 09:34:40|1766||1766.5||1766.5||1766||0
1631871300000|2021-09-17 09:35:00|||||||||28
1631871310000|2021-09-17 09:35:10|1766|1764.5|1766|1764.5|1766|1764.5|1765.5|1764.5|546
1631871350000|2021-09-17 09:35:50|1766.5|1765|1766.5|1765|1766.5|1765.5|1766.5|1765|255
1631871360000|2021-09-17 09:36:00|1767|1765.5|1768|1766.5|1768.5|1767|1767|1765.5|585
1631871430000|2021-09-17 09:37:10|1767.5|1766|1765.5|1764.5|1767.5|1766|1765.5|1764.5|845
1631871460000|2021-09-17 09:37:40|||||||||55
1631871480000|2021-09-17 09:38:00|||||||||3
1631871510000|2021-09-17 09:38:30|1766|1765|1766.5|1765|1767|1765.5|1766|1765|1866
1631871520000|2021-09-17 09:38:40|1767|1766|1767|1766|1767|1766|1767|1766|0
1631871540000|2021-09-17 09:39:00|1766|1765|1767|1765|1767|1765|1766|1764.5|40
1631871560000|2021-09-17 09:39:20|||||||||3
1631871580000|2021-09-17 09:39:40|||||||||85
1631871590000|2021-09-17 09:39:50|1766.5|1765.5|1767|1765.5|1767|1765.5|1766.5|1765.5|0
1631871620000|2021-09-17 09:40:20|1767.5|1766|1768|1766|1769.5|1768|1767.5|1765.5|3134
1631871630000|2021-09-17 09:40:30||1766.5||1766||1766.5||1766|0
1631871650000|2021-09-17 09:40:50|1767.5|1766.5|1768|1766.5|1768|1766.5|1767.5|1766.5|0
1631871670000|2021-09-17 09:41:10|1767.5|1766|1767.5|1766|1767.5|1766|1767.5|1766|0
1631871680000|2021-09-17 09:41:20||1766.5||1766||1766.5||1766|125
1631871690000|2021-09-17 09:41:30|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765.5|0
1631871710000|2021-09-17 09:41:50|||||||||26
1631871790000|2021-09-17 09:43:10|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|1536
1631871800000|2021-09-17 09:43:20|||||||||2
1631871810000|2021-09-17 09:43:30|1765|1764|1765.5|1764|1765.5|1764|1765|1763|145
1631871820000|2021-09-17 09:43:40||1763.5||1763.5||1763.5||1763.5|0
1631871830000|2021-09-17 09:43:50|1765|1764|1765.5|1763.5|1765.5|1764|1765|1763.5|0
1631871840000|2021-09-17 09:44:00||1764||1764||1764||1764|0
1631871850000|2021-09-17 09:44:10||1763.5||1763.5||1763.5||1763.5|0
1631871860000|2021-09-17 09:44:20|1765||1765.5||1765.5||1765||0
1631871890000|2021-09-17 09:44:50||1764||1764||1764||1764|0
1631871900000|2021-09-17 09:45:00|1765|1763.5|1765|1763.5|1765.5|1763.5|1765|1763.5|0
1631871910000|2021-09-17 09:45:10|1765.5|1764|1765.5|1764|1765.5|1764|1765|1764|0
1631871960000|2021-09-17 09:46:00|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|157
1631871970000|2021-09-17 09:46:10|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1763.5|640
1631871990000|2021-09-17 09:46:30|1764.5|1764|1765.5|1764.5|1765.5|1764.5|1764.5|1763.5|8293
1631872000000|2021-09-17 09:46:40|1765|1764|1764|1762|1765|1764.5|1763.5|1761|4369
1631872010000|2021-09-17 09:46:50|1763.5|1761.5|1762|1761|1763.5|1761.5|1762|1761|328
1631872020000|2021-09-17 09:47:00|1761.5|1760.5|1762.5|1761|1762.5|1761|1760.5|1760|1894
1631872030000|2021-09-17 09:47:10|1762||1762||1762||1762||0
1631872040000|2021-09-17 09:47:20|1763|1761.5|1762.5|1761|1763|1762|1762.5|1761|645
1631872060000|2021-09-17 09:47:40|1762||1762||1762.5||1762||0
1631872080000|2021-09-17 09:48:00|1761.5||1761.5||1761.5||1761.5||458
1631872110000|2021-09-17 09:48:30|1762.5|1760.5|1761.5|1760.5|1762.5|1761.5|1761|1760|739
1631872130000|2021-09-17 09:48:50|1761|1760|1761|1760|1761.5|1760|1761|1760|74
1631872180000|2021-09-17 09:49:40|1762|1760.5|1762|1761|1762|1761|1761|1760|1096
1631872190000|2021-09-17 09:49:50|1762.5|1761.5|1764|1762.5|1764|1762.5|1762.5|1761|1111
1631872200000|2021-09-17 09:50:00|1764.5|1763|1763.5|1762|1765|1763|1763.5|1762|69
1631872210000|2021-09-17 09:50:10|1763|1763|1763|1761.5|1763.5|1763|1762.5|1761.5|1531
1631872220000|2021-09-17 09:50:20|1763.5|1762|1764.5|1763|1764.5|1763|1763|1762|772
1631872230000|2021-09-17 09:50:30||1762.5||1762.5||1762.5||1762.5|48
1631872240000|2021-09-17 09:50:40|1764|1763|1763.5|1762.5|1764|1763|1763.5|1762.5|396
1631872250000|2021-09-17 09:50:50|1764||1764||1764||1764||40
1631872260000|2021-09-17 09:51:00||1763||1763||1763||1763|57
1631872270000|2021-09-17 09:51:10|||||||||88
1631872280000|2021-09-17 09:51:20||1763.5||1763||1763.5||1763|331
1631872290000|2021-09-17 09:51:30|1763.5|1763.5|1763.5|1762|1763.5|1763.5|1763|1762|755
1631872300000|2021-09-17 09:51:40|||||||||92
1631872310000|2021-09-17 09:51:50|1763|1761.5|1762.5|1761.5|1763|1761.5|1762.5|1761.5|417
1631872320000|2021-09-17 09:52:00|1762|1761|1761|1760.5|1762.5|1761.5|1761|1760.5|1212
1631872330000|2021-09-17 09:52:10|1761.5|1761|1762.5|1761|1762.5|1762|1761|1760.5|1743
1631872340000|2021-09-17 09:52:20||1761.5||1761.5||1761.5||1761.5|106
1631872350000|2021-09-17 09:52:30|1762|1761|1762|1761|1762|1761|1762|1761|285
1631872360000|2021-09-17 09:52:40|1761.5|1760.5|1761.5|1760.5|1762|1760.5|1761.5|1760.5|217
1631872370000|2021-09-17 09:52:50|1762|1760|1762|1760.5|1762|1761|1761.5|1760|518
1631872380000|2021-09-17 09:53:00|1761.5|1760|1762|1760.5|1762|1761|1761.5|1760|48
1631872390000|2021-09-17 09:53:10||1761||1760.5||1761||1760.5|64
1631872400000|2021-09-17 09:53:20|||||||||80
1631872410000|2021-09-17 09:53:30|||||||||57
1631872420000|2021-09-17 09:53:40|1761.5|1761|1761.5|1760.5|1761.5|1761|1761.5|1760.5|187
1631872430000|2021-09-17 09:53:50|1761|1760|1761|1760|1761|1760|1761|1760|551
1631872440000|2021-09-17 09:54:00|1760.5|1759.5|1759.5|1758.5|1761|1760|1759|1758.5|5125
1631872450000|2021-09-17 09:54:10|1759|1758|1760|1758.5|1760|1759|1758|1757.5|1438
1631872460000|2021-09-17 09:54:20|1759.5|1759|1760|1758.5|1760|1759|1759.5|1758.5|280
1631872470000|2021-09-17 09:54:30|1760.5|1759|1761|1760.5|1761|1760.5|1760.5|1759|1104
1631872480000|2021-09-17 09:54:40|1761.5|1761|1761|1760|1762|1761|1761|1759.5|245
1631872490000|2021-09-17 09:54:50|1761.5|1760.5|1761.5|1760|1761.5|1760.5|1761.5|1760|66
1631872500000|2021-09-17 09:55:00|1761|1759.5|1758.5|1757|1761.5|1760|1758|1757|2692
1631872510000|2021-09-17 09:55:10|1759|1757.5|1759.5|1758|1760|1758.5|1759|1757.5|359
1631872520000|2021-09-17 09:55:20||1758.5||1758.5||1758.5||1758|105
1631872530000|2021-09-17 09:55:30|1759|1758|1759|1757.5|1759.5|1758.5|1758.5|1757.5|1258
1631872540000|2021-09-17 09:55:40|1759.5|1758|1759.5|1758|1759.5|1758.5|1759.5|1758|59
1631872550000|2021-09-17 09:55:50|1759||1759.5||1759.5||1759||106
1631872560000|2021-09-17 09:56:00|1759|1758.5|1759.5|1758|1759.5|1758.5|1759|1758|190
1631872570000|2021-09-17 09:56:10|1759||1759||1759.5||1759||589
1631872580000|2021-09-17 09:56:20|1759.5|1758.5|1760.5|1759.5|1760.5|1759.5|1759|1758|1077
1631872590000|2021-09-17 09:56:30|1760|1759|1760.5|1759|1760.5|1760|1760|1759|161
1631872600000|2021-09-17 09:56:40|1760|1759.5|1760.5|1759|1760.5|1759.5|1760|1758.5|550
1631872610000|2021-09-17 09:56:50|1760|1758.5|1759.5|1759|1760|1759|1759.5|1758.5|58
1631872620000|2021-09-17 09:57:00|1759|1758.5|1758.5|1757.5|1759|1758.5|1758.5|1757.5|272
1631872630000|2021-09-17 09:57:10|1759|1758|1758.5|1758|1759.5|1758.5|1758.5|1757.5|332
1631872640000|2021-09-17 09:57:20||1757.5||1757.5||1757.5||1757.5|74
1631872650000|2021-09-17 09:57:30||1758||1758||1758||1757.5|54
1631872660000|2021-09-17 09:57:40|1759|1758.5|1759|1758|1759|1758.5|1758.5|1758|1138
1631872670000|2021-09-17 09:57:50|1759.5|1758.5|1760|1759|1760.5|1759|1759.5|1758|290
1631872680000|2021-09-17 09:58:00|1760.5|1758.5|1759.5|1759|1761|1759.5|1759.5|1758.5|365
1631872690000|2021-09-17 09:58:10|1760|1759.5|1760.5|1759.5|1760.5|1759.5|1760|1759.5|208
1631872700000|2021-09-17 09:58:20|1760|1759|1760.5|1759|1760.5|1759|1760|1759|421
1631872710000|2021-09-17 09:58:30|1760|1759.5|1760|1759|1760|1759.5|1760|1759|8
1631872720000|2021-09-17 09:58:40|||||||||53
1631872730000|2021-09-17 09:58:50|||||||||94
1631872740000|2021-09-17 09:59:00|1759.5|1758.5|1759|1758|1760|1758.5|1759|1758|883
1631872750000|2021-09-17 09:59:10|1759.5|1758.5|1760|1759|1760|1759.5|1759.5|1758.5|357
1631872760000|2021-09-17 09:59:20||1759.5||1759||1759.5||1759|77
1631872770000|2021-09-17 09:59:30||1759.5||1759.5||1759.5||1759|899
1631872780000|2021-09-17 09:59:40|1760.5||1760.5||1760.5||1760||332
1631872790000|2021-09-17 09:59:50|1761|1760|1761|1760.5|1761.5|1760.5|1760.5|1759.5|626
1631872800000|2021-09-17 10:00:00|1760.5|1760|1760.5|1759.5|1761|1760|1760.5|1759.5|1042
1631872810000|2021-09-17 10:00:10|1760|1759|1758.5|1757|1760|1759|1758|1757|763
1631872830000|2021-09-17 10:00:30|1758|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1757.5|143
1631872840000|2021-09-17 10:00:40|||||||||44
1631872850000|2021-09-17 10:00:50|1759|1758|1759|1758|1759|1758.5|1758.5|1757.5|269117
1631872860000|2021-09-17 10:01:00|1758.5|1757.5|1759|1757.5|1759|1757.5|1758.5|1757.5|158
1631872870000|2021-09-17 10:01:10|||||||||242
1631872950000|2021-09-17 10:02:30|1758.5||1758.5||1758.5||1758.5||50
1631872960000|2021-09-17 10:02:40|1758|1757|1756.5|1755.5|1758.5|1757|1756.5|1755.5|965
1631872980000|2021-09-17 10:03:00|1756|1755|1755.5|1753.5|1756|1755|1755.5|1753.5|721
1631872990000|2021-09-17 10:03:10|1755||1754.5||1755||1754.5||1
1631873000000|2021-09-17 10:03:20||1753||1753||1753||1753|0
1631873020000|2021-09-17 10:03:40|1754|1752.5|1753.5|1752|1754.5|1752.5|1753.5|1751.5|484
1631873030000|2021-09-17 10:03:50||1752.5||1752.5||1752.5||1752.5|57
1631873040000|2021-09-17 10:04:00|1754|1753|1755|1753.5|1755|1753.5|1754|1752.5|1237
1631873060000|2021-09-17 10:04:20|||||||||200
1631873090000|2021-09-17 10:04:50|1755.5|1754|1756|1754.5|1756.5|1755|1755|1754|1244
1631873100000|2021-09-17 10:05:00|1755.5|1754|1756|1754|1756|1754|1755|1753.5|3
1631873110000|2021-09-17 10:05:10|1755.5|1754.5|1756|1754|1756|1754.5|1755.5|1754|0
1631873140000|2021-09-17 10:05:40||1754.5||1754.5||1754.5||1754.5|9
1631873160000|2021-09-17 10:06:00|1755||1755||1755||1755||511
1631873170000|2021-09-17 10:06:10|1756||1756||1756||1756||89
1631873200000|2021-09-17 10:06:40|1756.5|1755|1758.5|1756.5|1758.5|1756.5|1756.5|1755|1734
1631873210000|2021-09-17 10:06:50||1757||1757||1757||1757|27
1631873340000|2021-09-17 10:09:00||1757.5||1757.5||1757.5||1757.5|160
1631873370000|2021-09-17 10:09:30||1758||1757||1758||1757|538
1631873380000|2021-09-17 10:09:40|1758|1756.5|1757.5|1756|1758|1756.5|1757.5|1756|968
1631873400000|2021-09-17 10:10:00|1757|1755.5|1755.5|1754.5|1757|1755.5|1755.5|1754.5|648
1631873420000|2021-09-17 10:10:20|||||||||60
1631873430000|2021-09-17 10:10:30||1754||1754||1754||1754|0
1631873440000|2021-09-17 10:10:40|||||||||388
1631873460000|2021-09-17 10:11:00||1754.5||1754.5||1754.5||1754.5|522
1631873470000|2021-09-17 10:11:10|1756|1755|1757.5|1756|1757.5|1756.5|1756|1754.5|1558
1631873480000|2021-09-17 10:11:20|1757|1756.5|1757.5|1756|1757.5|1756.5|1757|1755.5|0
1631873490000|2021-09-17 10:11:30|1757|1755.5|1757|1756|1757|1756|1757|1755|2
1631873500000|2021-09-17 10:11:40|1757.5||1757.5||1757.5||1757.5||0
1631873590000|2021-09-17 10:13:10|||||||||143
1631873740000|2021-09-17 10:15:40||1756.5||1756.5||1756.5||1756.5|72
1631873750000|2021-09-17 10:15:50|||||||||822
1631873810000|2021-09-17 10:16:50|1757|1757|1757.5|1756|1757.5|1757|1755.5|1754.5|1169
1631873820000|2021-09-17 10:17:00|||||||||236
1631873900000|2021-09-17 10:18:20|||||||||1400
1631873930000|2021-09-17 10:18:50|1757||1757.5||1757.5||1757||0
1631873950000|2021-09-17 10:19:10|1756.5||1756.5||1756.5||1756.5||0
1631873970000|2021-09-17 10:19:30|1757.5|1755.5|1757.5|1756.5|1757.5|1756.5|1756.5|1755.5|484
1631874010000|2021-09-17 10:20:10|||||||||65750
1631874020000|2021-09-17 10:20:20|1757|1756|1756|1755|1757|1756|1755.5|1754|1402
1631874070000|2021-09-17 10:21:10|1756.5|1755.5|1758|1756.5|1758|1756.5|1756.5|1755|4159
1631874080000|2021-09-17 10:21:20|1758.5|1757|1758.5|1757|1758.5|1757.5|1757.5|1756.5|479
1631874130000|2021-09-17 10:22:10|1758|1757.5|1758|1757|1758|1757.5|1758|1757|22
1631874140000|2021-09-17 10:22:20|1758.5||1758.5||1758.5||1758.5||282
1631874150000|2021-09-17 10:22:30|||||||||85
1631874160000|2021-09-17 10:22:40||1757.5||1757.5||1757.5||1757.5|0
1631874170000|2021-09-17 10:22:50||1757||1757||1757||1757|0
1631874180000|2021-09-17 10:23:00|||||||||847
1631874200000|2021-09-17 10:23:20|1758||1758||1758||1758||0
1631874210000|2021-09-17 10:23:30|||||||||400
1631874270000|2021-09-17 10:24:30|1757.5|1757.5|1758|1756.5|1758|1757.5|1757.5|1756.5|858
1631874280000|2021-09-17 10:24:40|||||||||242
1631874300000|2021-09-17 10:25:00|1757.5||1757.5||1757.5||1757.5||0
1631874340000|2021-09-17 10:25:40|1758||1758||1758||1758||0
1631874360000|2021-09-17 10:26:00|1757.5||1757.5||1757.5||1757.5||0
1631874400000|2021-09-17 10:26:40|1757|1757|1757.5|1756|1757.5|1757|1757|1756|2268
1631874430000|2021-09-17 10:27:10|1757||1757||1757||1757||1
1631874440000|2021-09-17 10:27:20|||||||||25
1631874460000|2021-09-17 10:27:40||1756.5||1756.5||1756.5||1756.5|20582
1631874480000|2021-09-17 10:28:00|1757.5|1757.5|1757.5|1756|1758.5|1757.5|1757.5|1756|2663
1631874550000|2021-09-17 10:29:10|1757|1757|1757.5|1756|1757.5|1757|1757|1756|171
1631874580000|2021-09-17 10:29:40||1756.5||1756.5||1756.5||1756.5|0
1631874590000|2021-09-17 10:29:50|1757||1757||1757||1757||0
1631874600000|2021-09-17 10:30:00||1756||1756||1756||1756|38
1631874610000|2021-09-17 10:30:10|1756.5|1755.5|1756|1754.5|1756.5|1756|1755.5|1754.5|7491
1631874620000|2021-09-17 10:30:20|1755.5|1754|1754|1753|1755.5|1754|1754|1753|594
1631874630000|2021-09-17 10:30:30|1753.5||1754||1754||1753.5||0
1631874640000|2021-09-17 10:30:40|1753.5|1753.5|1754|1753|1754|1753.5|1753.5|1753|1126
1631874650000|2021-09-17 10:30:50|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|105
1631874660000|2021-09-17 10:31:00|||||||||498
1631874680000|2021-09-17 10:31:20|||||||||1000
1631874690000|2021-09-17 10:31:30|||||||||4
1631874720000|2021-09-17 10:32:00|1753|1752|1752.5|1751.5|1753.5|1752|1752.5|1751.5|124
1631874730000|2021-09-17 10:32:10|||||||||611
1631874740000|2021-09-17 10:32:20||1751||1751||1751||1751|0
1631874780000|2021-09-17 10:33:00|1753|1751.5|1754|1752.5|1754|1753|1752.5|1751.5|3044
1631874790000|2021-09-17 10:33:10|1753.5||1753.5||1753.5||1753.5||0
1631874860000|2021-09-17 10:34:20|||||||||114
1631874880000|2021-09-17 10:34:40|1754|1753|1753.5|1752.5|1755|1754|1753.5|1752.5|3111
1631874960000|2021-09-17 10:36:00|1753||1753||1753||1753||1300
1631874970000|2021-09-17 10:36:10|1753.5|1753|1754|1753|1754.5|1753.5|1753.5|1753|1640
1631875080000|2021-09-17 10:38:00|1753.5|1752.5|1753.5|1752.5|1754|1752.5|1753.5|1752.5|592
1631875160000|2021-09-17 10:39:20|1753|1752|1753.5|1753|1753.5|1753|1753|1752|4398
1631875170000|2021-09-17 10:39:30|1754|1753.5|1754.5|1753.5|1755|1753.5|1754|1753.5|228
1631875180000|2021-09-17 10:39:40|1755|1754|1754.5|1754|1755.5|1754.5|1754.5|1753.5|321
1631875190000|2021-09-17 10:39:50|1754|1753.5|1754|1753.5|1754|1753.5|1754|1753.5|236
1631875200000|2021-09-17 10:40:00|||||||||19
1631875210000|2021-09-17 10:40:10|1754.5|1754|1754.5|1753.5|1755|1754|1754.5|1753.5|818
1631875270000|2021-09-17 10:41:10|||||||||57
1631875330000|2021-09-17 10:42:10|||||||||707
1631875440000|2021-09-17 10:44:00|||||||||113
1631875450000|2021-09-17 10:44:10|||||||||2
1631875500000|2021-09-17 10:45:00|1754|1753|1753.5|1753|1754|1753|1753.5|1753|690
1631875520000|2021-09-17 10:45:20||1752.5||1752.5||1752.5||1752.5|23
1631875530000|2021-09-17 10:45:30|1754|1753|1754.5|1753.5|1754.5|1753.5|1754|1752.5|369
1631875590000|2021-09-17 10:46:30|||||||||90
1631875640000|2021-09-17 10:47:20||1754||1754||1754||1753.5|14
1631875650000|2021-09-17 10:47:30||1753.5||1753.5||1753.5||1753.5|156
1631875670000|2021-09-17 10:47:50|||||||||372
1631875690000|2021-09-17 10:48:10|||||||||5
1631875710000|2021-09-17 10:48:30|1755|1754|1755.5|1755|1755.5|1755|1755|1753.5|1392
1631875720000|2021-09-17 10:48:40|1756|1755.5|1756.5|1755|1756.5|1755.5|1756|1755|239
1631875770000|2021-09-17 10:49:30||1755.5||1755||1755.5||1755|370
1631875780000|2021-09-17 10:49:40|1756||1756||1756||1756||188
1631875950000|2021-09-17 10:52:30||1755.5||1755.5||1755.5||1755.5|1
1631875980000|2021-09-17 10:53:00|1755.5|1755|1754.5|1753.5|1755.5|1755|1754.5|1753|963
1631876060000|2021-09-17 10:54:20|1755|1754|1755.5|1755|1755.5|1755|1755|1754|1315
1631876070000|2021-09-17 10:54:30||1754.5||1754.5||1754.5||1754.5|0
1631876080000|2021-09-17 10:54:40|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|164
1631876150000|2021-09-17 10:55:50|1755|1754|1755|1754|1755|1754|1755|1754|451
1631876160000|2021-09-17 10:56:00||1754.5||1754.5||1754.5||1754.5|23
1631876200000|2021-09-17 10:56:40|||||||||160
1631876210000|2021-09-17 10:56:50|||||||||27
1631876220000|2021-09-17 10:57:00||1754||1754||1754||1754|6
1631876310000|2021-09-17 10:58:30|1755.5|1754.5|1755.5|1754|1755.5|1755|1755|1754|861
1631876340000|2021-09-17 10:59:00|||||||||62
1631876390000|2021-09-17 10:59:50||1754.5||1754.5||1754.5||1754.5|0
1631876400000|2021-09-17 11:00:00||1754||1754||1754||1754|0
1631876530000|2021-09-17 11:02:10|||||||||2
1631876540000|2021-09-17 11:02:20|||||||||59
1631876570000|2021-09-17 11:02:50|1756|1754.5|1757|1755.5|1757|1756.5|1756|1754.5|2103
1631876580000|2021-09-17 11:03:00||1756||1756||1756||1756|0
1631876590000|2021-09-17 11:03:10|1757.5|1756.5|1757.5|1756.5|1757.5|1757|1757.5|1756|604
1631876600000|2021-09-17 11:03:20|1758|1757|1758|1757.5|1758|1757.5|1758|1757|275
1631876610000|2021-09-17 11:03:30|1758.5||1759.5||1759.5||1758.5||443
1631876620000|2021-09-17 11:03:40|1758.5||1758.5||1758.5||1758.5||0
1631876660000|2021-09-17 11:04:20|||||||||41
1631876670000|2021-09-17 11:04:30|1759|1758|1761|1760|1761|1760|1759|1758|1050
1631876680000|2021-09-17 11:04:40|||||||||1
1631876700000|2021-09-17 11:05:00|1760.5|1759.5|1760.5|1760|1761|1760.5|1760.5|1759|823
1631876710000|2021-09-17 11:05:10|||||||||225
1631876720000|2021-09-17 11:05:20|1760|1759|1759.5|1758.5|1760|1759|1759.5|1758.5|1012
1631876730000|2021-09-17 11:05:30|1760|1759|1759.5|1758.5|1760|1759|1759.5|1758.5|624
1631876740000|2021-09-17 11:05:40|1759|1758|1759|1758|1759|1758|1759|1758|40
1631876760000|2021-09-17 11:06:00|1758.5||1759||1759||1758.5||152
1631876910000|2021-09-17 11:08:30|||||||||6
1631876950000|2021-09-17 11:09:10|||||||||565
1631876990000|2021-09-17 11:09:50||1758.5||1758.5||1758.5||1758.5|0
1631877000000|2021-09-17 11:10:00|||||||||677
1631877020000|2021-09-17 11:10:20|1759.5|1759|1761|1760|1761|1760|1759.5|1759|1654
1631877080000|2021-09-17 11:11:20|1760.5|1760.5|1759.5|1759|1760.5|1760.5|1759.5|1759|722
1631877100000|2021-09-17 11:11:40||1758.5||1758.5||1758.5||1758.5|52
1631877110000|2021-09-17 11:11:50|1759|1758|1759|1758|1759|1758|1759|1758|51
1631877120000|2021-09-17 11:12:00|1758.5||1759.5||1759.5||1758.5||104
1631877200000|2021-09-17 11:13:20|||||||||398
1631877280000|2021-09-17 11:14:40|||||||||30
1631877300000|2021-09-17 11:15:00||1758.5||1758.5||1758.5||1758.5|0
1631877360000|2021-09-17 11:16:00|1759|1758|1759|1758|1759|1758|1759|1758|305
1631877390000|2021-09-17 11:16:30|||||||||143
1631877430000|2021-09-17 11:17:10|1759.5|1759|1759.5|1759|1760|1759.5|1759|1758.5|1735
1631877440000|2021-09-17 11:17:20|1759|1758.5|1759|1758.5|1759.5|1759|1759|1758|75
1631877450000|2021-09-17 11:17:30|1759.5||1759.5||1759.5||1759.5||0
1631877470000|2021-09-17 11:17:50|1759||1759||1759||1759||45
1631877550000|2021-09-17 11:19:10||1758||1758||1758||1758|373
1631877710000|2021-09-17 11:21:50||1758.5||1758||1758.5||1758|0
1631877760000|2021-09-17 11:22:40|||||||||6
1631877770000|2021-09-17 11:22:50|||||||||252
1631877780000|2021-09-17 11:23:00|||||||||143
1631877800000|2021-09-17 11:23:20||1758.5||1758.5||1758.5||1758.5|0
1631877810000|2021-09-17 11:23:30|1758.5|1758|1756.5|1755|1758.5|1758|1756.5|1755|2169
1631877840000|2021-09-17 11:24:00|1756|1754.5|1755.5|1754|1756|1754.5|1755.5|1753.5|262
1631877860000|2021-09-17 11:24:20|1755|1753.5|1754.5|1753.5|1755|1753.5|1754.5|1753.5|215
1631877870000|2021-09-17 11:24:30||1753||1753||1753||1753|0
1631877890000|2021-09-17 11:24:50|1754||1754||1754||1754||143
1631877900000|2021-09-17 11:25:00|1754.5|1753.5|1755.5|1754.5|1755.5|1754.5|1754|1753.5|3458
1631877910000|2021-09-17 11:25:10|1755|1754|1755|1754|1755.5|1754|1755|1754|61
1631877940000|2021-09-17 11:25:40|1754.5||1755||1755||1754.5||0
1631877950000|2021-09-17 11:25:50|1754.5|1753.5|1755|1753.5|1755|1753.5|1754.5|1753.5|91
1631877960000|2021-09-17 11:26:00|1754|1753|1754|1753|1754|1753|1754|1753|3229
1631877970000|2021-09-17 11:26:10|||||||||229
1631878000000|2021-09-17 11:26:40|||||||||200
1631878030000|2021-09-17 11:27:10|1753.5|1752.5|1753.5|1752.5|1754|1753|1753|1752.5|3003
1631878080000|2021-09-17 11:28:00|1753||1753.5||1753.5||1753||2907
1631878110000|2021-09-17 11:28:30|1754|1753|1754|1753.5|1754|1753.5|1753.5|1753|2479
1631878120000|2021-09-17 11:28:40||1753||1753||1753||1753|152
1631878130000|2021-09-17 11:28:50|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|256
1631878210000|2021-09-17 11:30:10|1754|1753|1754|1753|1754|1753|1753.5|1752.5|1894
1631878220000|2021-09-17 11:30:20|1753.5|1752.5|1753.5|1752.5|1754|1752.5|1753.5|1752.5|89
1631878260000|2021-09-17 11:31:00||1753||1752.5||1753||1752.5|69
1631878280000|2021-09-17 11:31:20|1753|1753|1753|1752.5|1753|1753|1753|1752|1269
1631878290000|2021-09-17 11:31:30|1752.5|1752|1751.5|1750|1752.5|1752|1751.5|1750|2313
1631878320000|2021-09-17 11:32:00|||||||||306
1631878360000|2021-09-17 11:32:40|||||||||464
1631878370000|2021-09-17 11:32:50|1752|1750.5|1753|1752|1753|1752|1752|1750.5|431
1631878490000|2021-09-17 11:34:50|1752.5|1751.5|1752|1751.5|1752.5|1752|1752|1750.5|667
1631878500000|2021-09-17 11:35:00||1750.5||1750.5||1750.5||1750.5|237
1631878520000|2021-09-17 11:35:20|1751.5||1751.5||1751.5||1751.5||0
1631878530000|2021-09-17 11:35:30|||||||||171
1631878560000|2021-09-17 11:36:00|1751||1751||1751||1751||0
1631878590000|2021-09-17 11:36:30|1751.5|1751|1752|1751|1752|1751.5|1751.5|1751|981
1631878670000|2021-09-17 11:37:50|||||||||6
1631878680000|2021-09-17 11:38:00|1752.5|1752|1751|1750|1753.5|1753|1750.5|1750|10110
1631878690000|2021-09-17 11:38:10|1750.5|1749.5|1749.5|1748.5|1751|1749.5|1749.5|1748|3848
1631878700000|2021-09-17 11:38:20|||||||||2000
1631878710000|2021-09-17 11:38:30|1749|1748|1749.5|1748.5|1750|1749|1749|1748|6306
1631878720000|2021-09-17 11:38:40|1749||1749.5||1749.5||1749||600
1631878760000|2021-09-17 11:39:20|1749|1748|1747|1746|1749|1748|1747|1746|4230
1631878770000|2021-09-17 11:39:30|1748|1746.5|1748|1746.5|1748|1747|1747.5|1746|796
1631878780000|2021-09-17 11:39:40|1747.5||1747.5||1748||1747.5||0
1631878800000|2021-09-17 11:40:00|1748|1747|1748|1747|1748|1747.5|1747.5|1747|5426
1631878810000|2021-09-17 11:40:10|1748.5|1747.5|1748|1747.5|1748.5|1748|1748|1747|10089
1631878820000|2021-09-17 11:40:20|1748.5|1748|1749.5|1748.5|1749.5|1748.5|1748.5|1748|259
1631878830000|2021-09-17 11:40:30|1749|1748|1748.5|1747|1749|1748|1748|1747|596
1631878860000|2021-09-17 11:41:00|1748||1748.5||1748.5||1748||221
1631878880000|2021-09-17 11:41:20|1748|1746.5|1747.5|1746.5|1748|1746.5|1747.5|1746.5|269
1631878890000|2021-09-17 11:41:30|1747|1746|1747|1746|1747.5|1746|1747|1746|0
1631878910000|2021-09-17 11:41:50|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|448
1631878920000|2021-09-17 11:42:00|1747||1746.5||1747||1746.5||659
1631878970000|2021-09-17 11:42:50|||||||||25
1631879000000|2021-09-17 11:43:20|||||||||391
1631879030000|2021-09-17 11:43:50|1746|1746|1747|1745.5|1747|1746.5|1746|1745.5|1869
1631879040000|2021-09-17 11:44:00|1746.5||1746.5||1746.5||1746.5||322
1631879060000|2021-09-17 11:44:20|||||||||4019
1631879070000|2021-09-17 11:44:30|||||||||20
1631879090000|2021-09-17 11:44:50|||||||||5
1631879120000|2021-09-17 11:45:20|1747|1746|1747.5|1746|1748|1747|1747|1746|2146
1631879220000|2021-09-17 11:47:00|||||||||600
1631879250000|2021-09-17 11:47:30|1748|1746.5|1748.5|1747|1748.5|1747|1748|1746.5|588
1631879380000|2021-09-17 11:49:40|1749|1747.5|1750|1748.5|1750|1749|1749|1747.5|742
1631879390000|2021-09-17 11:49:50||1749||1749||1749||1748.5|87
1631879460000|2021-09-17 11:51:00||1749.5||1749.5||1749.5||1749.5|0
1631879470000|2021-09-17 11:51:10||1749||1749||1749||1749|160
1631879510000|2021-09-17 11:51:50|1750.5|1749.5|1751|1749.5|1751|1749.5|1750.5|1749.5|467
1631879520000|2021-09-17 11:52:00|1750.5||1750.5||1750.5||1750||215
1631879530000|2021-09-17 11:52:10|1751||1751||1751||1751||0
1631879550000|2021-09-17 11:52:30|1750.5|1750|1750.5|1749.5|1750.5|1750|1750.5|1749.5|186
1631879570000|2021-09-17 11:52:50|1750|1749|1750|1749|1750|1749.5|1749.5|1749|731
1631879590000|2021-09-17 11:53:10|1750.5|1749.5|1750.5|1750|1750.5|1750|1750.5|1749.5|700
1631879610000|2021-09-17 11:53:30|1751||1751||1751||1751||177
1631879630000|2021-09-17 11:53:50||1750.5||1750.5||1750.5||1750.5|0
1631879640000|2021-09-17 11:54:00|1751.5|1751|1752.5|1751.5|1752.5|1751.5|1751.5|1751|435
1631879690000|2021-09-17 11:54:50|1753|1752|1753|1752|1753|1752|1753|1752|284
1631879710000|2021-09-17 11:55:10|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751|700
1631879760000|2021-09-17 11:56:00|1752|1751|1752|1751|1752|1751|1751.5|1751|5
1631879770000|2021-09-17 11:56:10|||||||||184
1631879780000|2021-09-17 11:56:20|||||||||72
1631879790000|2021-09-17 11:56:30|||||||||150
1631879800000|2021-09-17 11:56:40|1752.5|1751.5|1753|1751.5|1753|1751.5|1752.5|1751|648
1631879820000|2021-09-17 11:57:00||1752||1752||1752||1752|0
1631879830000|2021-09-17 11:57:10||1752.5||1752||1752.5||1752|430
1631879860000|2021-09-17 11:57:40|||||||||428
1631879960000|2021-09-17 11:59:20|1752.5|1751|1752|1751|1752.5|1751.5|1752|1751|297
1631879970000|2021-09-17 11:59:30|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|0
1631879990000|2021-09-17 11:59:50|1752|1751|1752.5|1751|1752.5|1751.5|1752|1751|125
1631880000000|2021-09-17 12:00:00|1752||1752||1752||1752||0
1631880050000|2021-09-17 12:00:50||1751.5||1751.5||1751.5||1751.5|0
1631880080000|2021-09-17 12:01:20|||||||||21
1631880090000|2021-09-17 12:01:30|1751.5|1751|1752|1751|1752|1751|1751.5|1751|684
1631880100000|2021-09-17 12:01:40|||||||||140
1631880110000|2021-09-17 12:01:50|1752.5|1751.5|1752|1751|1754|1753|1752|1751|2020
1631880120000|2021-09-17 12:02:00|||||||||271
1631880190000|2021-09-17 12:03:10|||||||||53
1631880220000|2021-09-17 12:03:40|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|60
1631880280000|2021-09-17 12:04:40|1753|1752|1753|1752|1753.5|1752.5|1753|1751.5|967
1631880350000|2021-09-17 12:05:50|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|622
1631880360000|2021-09-17 12:06:00|1752||1752||1752||1752||0
1631880380000|2021-09-17 12:06:20|||||||||340
1631880420000|2021-09-17 12:07:00|1752.5||1753||1753||1752.5||315
1631880430000|2021-09-17 12:07:10||1752||1752||1752||1752|0
1631880500000|2021-09-17 12:08:20|||||||||30
1631880630000|2021-09-17 12:10:30|1754|1752.5|1754|1753|1754|1753|1753.5|1752.5|269
1631880680000|2021-09-17 12:11:20|1753.5|1752.5|1753|1752|1753.5|1752.5|1753|1752|276
1631880770000|2021-09-17 12:12:50|||||||||450
1631880800000|2021-09-17 12:13:20|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752|255
1631880820000|2021-09-17 12:13:40|1753|1752|1750|1749|1753|1752|1750|1748.5|3019
1631880850000|2021-09-17 12:14:10|1751|1749.5|1751|1749.5|1751|1750|1751|1749.5|892
1631880860000|2021-09-17 12:14:20|||||||||585
1631880870000|2021-09-17 12:14:30|1751.5|1750|1752.5|1751.5|1753|1752|1751.5|1750|1582
1631880880000|2021-09-17 12:14:40|1753|1751|1753.5|1752|1753.5|1752|1752.5|1751|766
1631880900000|2021-09-17 12:15:00|1753|1752.5|1753|1752|1753|1752.5|1753|1752|0
1631880910000|2021-09-17 12:15:10|1753.5|1752.5|1753.5|1752|1754|1752.5|1753.5|1752|0
1631880930000|2021-09-17 12:15:30|1754|1752.5|1754|1752.5|1754|1752.5|1754|1752.5|0
1631880960000|2021-09-17 12:16:00|1753||1753||1753||1753||0
1631881000000|2021-09-17 12:16:40|1753.5||1754||1754||1753.5||0
1631881060000|2021-09-17 12:17:40|1754.5|1753|1754.5|1753|1754.5|1753|1754.5|1753|10
1631881070000|2021-09-17 12:17:50|1755|1753.5|1754.5|1753.5|1755|1753.5|1754.5|1753|0
1631881090000|2021-09-17 12:18:10|||||||||3
1631881120000|2021-09-17 12:18:40|1755|1754|1755|1754|1755|1754|1755|1754|294
1631881160000|2021-09-17 12:19:20||1754.5||1754.5||1754.5||1754.5|0
1631881170000|2021-09-17 12:19:30|||||||||135
1631881190000|2021-09-17 12:19:50|1755.5|1755|1755.5|1754.5|1755.5|1755|1755.5|1754.5|254
1631881230000|2021-09-17 12:20:30|||||||||25
1631881240000|2021-09-17 12:20:40|1755|1754|1755.5|1754|1755.5|1754|1754|1753|1080
1631881280000|2021-09-17 12:21:20|1755||1755||1755||1755||120
1631881290000|2021-09-17 12:21:30|||||||||209
1631881310000|2021-09-17 12:21:50|||||||||102
1631881380000|2021-09-17 12:23:00|1755.5|1754.5|1756.5|1754.5|1757|1755.5|1755.5|1754.5|3896
1631881390000|2021-09-17 12:23:10|1756|1755|1756|1755|1756|1755|1756|1755|0
1631881400000|2021-09-17 12:23:20|1756.5||1756.5||1756.5||1756.5||0
1631881470000|2021-09-17 12:24:30||1755.5||1755.5||1755.5||1755.5|0
1631881490000|2021-09-17 12:24:50|1756|1755|1755.5|1754.5|1756.5|1755.5|1755.5|1754.5|916
1631881520000|2021-09-17 12:25:20|||||||||160
1631881530000|2021-09-17 12:25:30|1756|1755|1756|1755|1756|1755|1756|1754.5|203103
1631881540000|2021-09-17 12:25:40|1755.5||1755.5||1755.5||1755.5||0
1631881550000|2021-09-17 12:25:50|1756|1755.5|1757|1755.5|1757|1755.5|1756|1755|203
1631881560000|2021-09-17 12:26:00|1757.5|1756|1758|1756|1758|1756.5|1757.5|1756|587
1631881570000|2021-09-17 12:26:10||1756.5||1756||1756.5||1756|0
1631881580000|2021-09-17 12:26:20||1756.5||1756.5||1756.5||1756.5|0
1631881610000|2021-09-17 12:26:50||1757||1757||1757||1757|2
1631881630000|2021-09-17 12:27:10|1757.5|1757.5|1758|1757|1758|1757.5|1757.5|1757|310
1631881670000|2021-09-17 12:27:50|||||||||1201
1631881690000|2021-09-17 12:28:10|||||||||2
1631881740000|2021-09-17 12:29:00|||||||||81
1631881790000|2021-09-17 12:29:50|1758.5|1757.5|1759.5|1758.5|1760|1758.5|1758.5|1757.5|1202
1631881830000|2021-09-17 12:30:30||1759||1758.5||1759||1758.5|155
1631881840000|2021-09-17 12:30:40|||||||||202599
1631881850000|2021-09-17 12:30:50|1760.5|1759|1760.5|1759.5|1760.5|1759.5|1760.5|1759|242
1631881900000|2021-09-17 12:31:40|1760|1759|1759|1758|1760.5|1759|1759|1758|1007
1631881910000|2021-09-17 12:31:50|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757|113
1631881920000|2021-09-17 12:32:00|1759|1758|1759|1757.5|1759|1758|1759|1757.5|804
1631881980000|2021-09-17 12:33:00|||||||||381
1631882020000|2021-09-17 12:33:40|1758.5||1759||1759||1758.5||2
1631882090000|2021-09-17 12:34:50|1758.5||1758.5||1758.5||1758.5||0
1631882130000|2021-09-17 12:35:30|1758|1757|1757.5|1756|1758.5|1757.5|1757.5|1756|2199
1631882140000|2021-09-17 12:35:40|||||||||50
1631882210000|2021-09-17 12:36:50|1757|1755.5|1756|1754.5|1757|1755.5|1756|1754.5|576
1631882220000|2021-09-17 12:37:00|1756.5||1755.5||1756.5||1755.5||0
1631882240000|2021-09-17 12:37:20|1756|1755|1756|1755|1756.5|1755.5|1756|1755|1027
1631882260000|2021-09-17 12:37:40|||||||||210
1631882290000|2021-09-17 12:38:10|||||||||135
1631882310000|2021-09-17 12:38:30|||||||||1
1631882330000|2021-09-17 12:38:50|||||||||282
1631882360000|2021-09-17 12:39:20|1755.5|1754.5|1754.5|1754|1755.5|1754.5|1754.5|1754|865
1631882380000|2021-09-17 12:39:40|1754|1753.5|1752.5|1751|1754|1753.5|1752.5|1751|1281
1631882400000|2021-09-17 12:40:00||1750.5||1750.5||1750.5||1750.5|149
1631882410000|2021-09-17 12:40:10|1752|1750|1749|1747.5|1752|1750.5|1749|1747.5|2503
1631882420000|2021-09-17 12:40:20|1748.5|1747|1749|1748|1749|1748|1748|1747|374
1631882430000|2021-09-17 12:40:30|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|341
1631882450000|2021-09-17 12:40:50|||||||||14
1631882460000|2021-09-17 12:41:00|1748|1747.5|1748.5|1747|1748.5|1747.5|1748|1747|100
1631882480000|2021-09-17 12:41:20|1748|1746.5|1748|1746.5|1748|1746.5|1747|1746.5|497
1631882490000|2021-09-17 12:41:30|||||||||328
1631882500000|2021-09-17 12:41:40|1748.5|1747|1749|1748|1749|1748|1748.5|1747|2608
1631882510000|2021-09-17 12:41:50|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|83
1631882540000|2021-09-17 12:42:20|1748||1748||1748.5||1748||0
1631882560000|2021-09-17 12:42:40|||||||||29
1631882630000|2021-09-17 12:43:50||1747.5||1747||1747.5||1747|127
1631882640000|2021-09-17 12:44:00|||||||||47
1631882650000|2021-09-17 12:44:10|||||||||284
1631882660000|2021-09-17 12:44:20|1747.5|1746.5|1747|1746|1747.5|1746.5|1747|1746|1039
1631882680000|2021-09-17 12:44:40|||||||||340
1631882700000|2021-09-17 12:45:00|||||||||281
1631882750000|2021-09-17 12:45:50|1747.5|1746.5|1747.5|1746.5|1748|1747|1747.5|1746.5|933
1631882760000|2021-09-17 12:46:00|1748|1747|1748.5|1747|1749|1748|1748|1746.5|1004
1631882770000|2021-09-17 12:46:10||1747.5||1747.5||1747.5||1747.5|0
1631882790000|2021-09-17 12:46:30|1748|1747|1748.5|1747|1748.5|1747|1748|1747|97
1631882810000|2021-09-17 12:46:50|1748||1748||1748||1748||0
1631882930000|2021-09-17 12:48:50|1747.5||1747.5||1747.5||1747.5||0
1631882940000|2021-09-17 12:49:00|1747|1746.5|1747|1746|1747.5|1746.5|1747|1745.5|781
1631882990000|2021-09-17 12:49:50|1746.5||1746.5||1746.5||1746.5||0
1631883000000|2021-09-17 12:50:00|1747||1747||1747||1747||461
1631883020000|2021-09-17 12:50:20|||||||||144
1631883080000|2021-09-17 12:51:20|1747.5|1746.5|1747.5|1746|1749|1747.5|1747.5|1746|1073
1631883090000|2021-09-17 12:51:30|1747||1747||1747||1747||0
1631883110000|2021-09-17 12:51:50|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|143
1631883120000|2021-09-17 12:52:00|||||||||41441
1631883190000|2021-09-17 12:53:10|1746.5|1745.5|1746.5|1745.5|1747|1746|1746.5|1745.5|25657
1631883200000|2021-09-17 12:53:20|1747|1746|1747|1746|1747|1746|1746.5|1745.5|477
1631883280000|2021-09-17 12:54:40|1746.5|1745.5|1746.5|1745|1746.5|1746|1746.5|1745|547
1631883290000|2021-09-17 12:54:50|1746|1744.5|1744|1743|1746|1744.5|1744|1743|304
1631883370000|2021-09-17 12:56:10|1743.5||1743.5||1743.5||1743.5||0
1631883390000|2021-09-17 12:56:30|||||||||2
1631883410000|2021-09-17 12:56:50|1743|1742.5|1743|1742|1743|1742.5|1743|1742|712
1631883420000|2021-09-17 12:57:00|1742.5||1742.5||1742.5||1742.5||0
1631883430000|2021-09-17 12:57:10|1743||1743||1743||1743||167
1631883480000|2021-09-17 12:58:00|||||||||2
1631883510000|2021-09-17 12:58:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|101
1631883520000|2021-09-17 12:58:40|1742|1741|1742|1741|1742.5|1741|1742|1740.5|356
1631883550000|2021-09-17 12:59:10|||||||||308
1631883560000|2021-09-17 12:59:20|||||||||100
1631883590000|2021-09-17 12:59:50|||||||||100
1631883600000|2021-09-17 13:00:00|1741.5||1741.5||1741.5||1741.5||1
1631883610000|2021-09-17 13:00:10|1742|1741.5|1744|1742.5|1744|1742.5|1741.5|1741|2410
1631883620000|2021-09-17 13:00:20|1743.5||1743.5||1743.5||1743.5||1
1631883650000|2021-09-17 13:00:50|1743|1742|1742.5|1741|1743.5|1742|1742.5|1741|181
1631883660000|2021-09-17 13:01:00||1741.5||1741.5||1741.5||1741.5|0
1631883680000|2021-09-17 13:01:20||1741||1741||1741||1741|26
1631883710000|2021-09-17 13:01:50||1741.5||1741.5||1741.5||1741.5|153
1631883750000|2021-09-17 13:02:30|1743|1742|1744|1743.5|1745|1743.5|1743|1742|1539
1631883760000|2021-09-17 13:02:40|||||||||210
1631883770000|2021-09-17 13:02:50||1743||1743||1743||1743|172
1631883790000|2021-09-17 13:03:10|1743.5|1742.5|1743.5|1742.5|1744|1743|1743.5|1742|545
1631883820000|2021-09-17 13:03:40|1744|1743|1744|1742.5|1746|1744.5|1744|1742.5|2190
1631883830000|2021-09-17 13:03:50|1744.5||1744||1744.5||1744||0
1631883850000|2021-09-17 13:04:10|1743.5||1743.5||1743.5||1743.5||28
1631883890000|2021-09-17 13:04:50|||||||||1
1631883910000|2021-09-17 13:05:10|1743|1742|1742.5|1742|1743|1742|1742|1741.5|1072
1631883950000|2021-09-17 13:05:50|1743|1741.5|1742.5|1741.5|1743|1742|1742.5|1741.5|1341
1631883990000|2021-09-17 13:06:30|||||||||1
1631884010000|2021-09-17 13:06:50|1742|1741|1741.5|1740|1742|1741|1741.5|1740|385
1631884030000|2021-09-17 13:07:10|1741||1741.5||1741.5||1741||0
1631884070000|2021-09-17 13:07:50||1740.5||1740.5||1740.5||1740.5|144
1631884130000|2021-09-17 13:08:50|1742|1741|1742.5|1741|1743.5|1742|1741.5|1741|1838
1631884170000|2021-09-17 13:09:30|1742|1740.5|1742|1740.5|1742|1740.5|1741.5|1740.5|123
1631884200000|2021-09-17 13:10:00||1741||1740.5||1741||1740.5|318
1631884210000|2021-09-17 13:10:10||1741||1741||1741||1741|0
1631884240000|2021-09-17 13:10:40|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|71
1631884270000|2021-09-17 13:11:10||1741||1740.5||1741||1740.5|540
1631884280000|2021-09-17 13:11:20|||||||||500
1631884320000|2021-09-17 13:12:00|1742|1741|1743|1742|1743|1742|1742|1741|673
1631884330000|2021-09-17 13:12:10|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|235
1631884360000|2021-09-17 13:12:40|1743||1742.5||1743||1742.5||125
1631884370000|2021-09-17 13:12:50|||||||||151
1631884450000|2021-09-17 13:14:10||1742||1742||1742||1742|248
1631884460000|2021-09-17 13:14:20|1742|1741.5|1742.5|1742|1742.5|1742|1742|1741.5|253
1631884470000|2021-09-17 13:14:30|||||||||92
1631884480000|2021-09-17 13:14:40|||||||||225
1631884490000|2021-09-17 13:14:50|1742|1741.5|1742.5|1741.5|1742.5|1741.5|1742|1741.5|343
1631884520000|2021-09-17 13:15:20||1742||1742||1742||1742|0
1631884570000|2021-09-17 13:16:10|||||||||225
1631884580000|2021-09-17 13:16:20|||||||||1807
1631884620000|2021-09-17 13:17:00|||||||||349
1631884630000|2021-09-17 13:17:10|1743||1743||1743||1743||11
1631884690000|2021-09-17 13:18:10|1742.5||1742.5||1742.5||1742.5||0
1631884700000|2021-09-17 13:18:20|1742|1741.5|1743|1742|1743|1742|1742|1741.5|1086
1631884710000|2021-09-17 13:18:30|1742.5||1742.5||1742.5||1742.5||3
1631884720000|2021-09-17 13:18:40|1742|1741.5|1742|1741.5|1742|1741.5|1742|1741.5|8
1631884740000|2021-09-17 13:19:00|||||||||33
1631884760000|2021-09-17 13:19:20|1741.5|1741|1742|1741.5|1742|1741.5|1741.5|1741|519
1631884820000|2021-09-17 13:20:20|1742.5|1742|1742.5|1742|1742.5|1742|1742.5|1742|321
1631884890000|2021-09-17 13:21:30|1742|1741.5|1742.5|1741.5|1742.5|1742|1742|1741.5|538
1631884900000|2021-09-17 13:21:40||1742||1742||1742||1742|0
1631884920000|2021-09-17 13:22:00|||||||||579
1631884980000|2021-09-17 13:23:00|1742|1741.5|1742.5|1741.5|1742.5|1741.5|1742|1741.5|835
1631885000000|2021-09-17 13:23:20|||||||||1
1631885010000|2021-09-17 13:23:30|1742|1741|1742|1741|1742|1741|1741.5|1741|807
1631885020000|2021-09-17 13:23:40|1741.5|1740.5|1741|1740.5|1741.5|1740.5|1741|1740.5|452
1631885070000|2021-09-17 13:24:30|1740.5|1740|1740.5|1740|1740.5|1740|1740.5|1740|111
1631885080000|2021-09-17 13:24:40|1741||1741||1741||1741||693
1631885090000|2021-09-17 13:24:50|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|794
1631885150000|2021-09-17 13:25:50|1741||1741||1741||1741||0
1631885170000|2021-09-17 13:26:10|1740.5|1740|1740.5|1740|1741|1740|1740.5|1740|447
1631885180000|2021-09-17 13:26:20|||||||||30
1631885190000|2021-09-17 13:26:30|1740|1739.5|1740.5|1739.5|1742|1740.5|1739|1738.5|4305
1631885200000|2021-09-17 13:26:40|1741.5|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|645
1631885220000|2021-09-17 13:27:00|1742|1740|1742.5|1741|1742.5|1742|1742|1740|1571
1631885230000|2021-09-17 13:27:10||1741.5||1741||1741.5||1741|0
1631885240000|2021-09-17 13:27:20|1742||1742||1742||1742||635
1631885250000|2021-09-17 13:27:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|4071
1631885270000|2021-09-17 13:27:50|1742||1742.5||1742.5||1742||37191
1631885300000|2021-09-17 13:28:20||1742||1742||1742||1742|207
1631885310000|2021-09-17 13:28:30||1741.5||1741.5||1741.5||1741.5|410
1631885320000|2021-09-17 13:28:40||1742||1742||1742||1741.5|328
1631885330000|2021-09-17 13:28:50||1741.5||1742||1742||1741.5|0
1631885350000|2021-09-17 13:29:10|1742|1741.5|1742|1741.5|1742|1741.5|1742|1741.5|368
1631885360000|2021-09-17 13:29:20|||||||||29
1631885370000|2021-09-17 13:29:30|1742.5||1742.5||1742.5||1742.5||66
1631885380000|2021-09-17 13:29:40|1742||1742||1742||1742||29
1631885400000|2021-09-17 13:30:00|1742.5||1742.5||1742.5||1742.5||1
1631885410000|2021-09-17 13:30:10|1743|1742|1743|1742.5|1743.5|1742.5|1743|1741.5|3006
1631885420000|2021-09-17 13:30:20|1742.5|1742|1743|1742|1743|1742.5|1742.5|1742|408
1631885430000|2021-09-17 13:30:30|||||||||784
1631885460000|2021-09-17 13:31:00|1743.5|1742.5|1745|1744|1745|1744|1743.5|1742.5|297
1631885470000|2021-09-17 13:31:10|1745.5|1744.5|1746.5|1745|1746.5|1745|1745.5|1744.5|538
1631885480000|2021-09-17 13:31:20|1747|1745.5|1747|1746|1747|1746|1747|1745.5|208
1631885490000|2021-09-17 13:31:30|1747.5|1746.5|1747.5|1747|1748.5|1747|1747.5|1746.5|330
1631885510000|2021-09-17 13:31:50|1748||1748||1748||1748||30
1631885530000|2021-09-17 13:32:10|1747.5|1746|1746.5|1745.5|1747.5|1746|1746.5|1745.5|1531
1631885540000|2021-09-17 13:32:20|1746||1746||1746||1746||142
1631885550000|2021-09-17 13:32:30|1746.5|1746|1747.5|1746.5|1747.5|1746.5|1746.5|1746|802
1631885560000|2021-09-17 13:32:40|1748|1747|1748|1747|1748|1747|1748|1747|119
1631885580000|2021-09-17 13:33:00|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|177
1631885590000|2021-09-17 13:33:10|1749|1748|1749|1748|1749|1748|1749|1748|0
1631885600000|2021-09-17 13:33:20|1748.5|1747.5|1747.5|1746|1748.5|1747.5|1747|1746|1197
1631885610000|2021-09-17 13:33:30|1747|1745.5|1747|1745.5|1747|1745.5|1746.5|1745.5|269
1631885630000|2021-09-17 13:33:50|1746.5|1745|1745|1744|1746.5|1745.5|1745|1743.5|465
1631885640000|2021-09-17 13:34:00||1743.5||1744||1744||1743.5|0
1631885650000|2021-09-17 13:34:10|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|0
1631885660000|2021-09-17 13:34:20|1744||1744||1744||1744||1
1631885670000|2021-09-17 13:34:30|1743.5|1743|1743.5|1742|1743.5|1743|1743.5|1742|5
1631885680000|2021-09-17 13:34:40|1743||1743||1743.5||1743||0
1631885690000|2021-09-17 13:34:50|1742.5||1742.5||1742.5||1742.5||0
1631885700000|2021-09-17 13:35:00|1743|1741.5|1742.5|1741|1743|1741.5|1742.5|1741|338
1631885730000|2021-09-17 13:35:30|1742|1740.5|1742|1740.5|1742.5|1740.5|1741.5|1740.5|285
1631885740000|2021-09-17 13:35:40||1741||1741||1741||1741|0
1631885760000|2021-09-17 13:36:00|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|178
1631885800000|2021-09-17 13:36:40|||||||||662
1631885840000|2021-09-17 13:37:20|1741||1741||1741||1741||106
1631885850000|2021-09-17 13:37:30|1740.5|1740|1740.5|1740|1740.5|1740|1740.5|1740|552
1631885860000|2021-09-17 13:37:40|1740|1739.5|1739.5|1738.5|1740.5|1739.5|1739|1737.5|716
1631885880000|2021-09-17 13:38:00|1739||1739.5||1739.5||1739||174
1631885890000|2021-09-17 13:38:10|1739|1738|1738.5|1737.5|1739|1738|1738.5|1737|65
1631885900000|2021-09-17 13:38:20|1738|1737|1737.5|1736.5|1738|1737|1736.5|1736|727
1631885910000|2021-09-17 13:38:30|1738|1737.5|1739.5|1738.5|1739.5|1738.5|1738|1737|1884
1631885920000|2021-09-17 13:38:40|1740.5|1739|1739.5|1738.5|1740.5|1739|1739.5|1738.5|263
1631885940000|2021-09-17 13:39:00|||||||||193
1631885950000|2021-09-17 13:39:10||1739||1738.5||1739||1738.5|715
1631885990000|2021-09-17 13:39:50|1739|1738|1738.5|1737.5|1739|1738|1738|1737|722
1631886000000|2021-09-17 13:40:00|1739|1738|1739.5|1738|1739.5|1738|1739|1737.5|149
1631886010000|2021-09-17 13:40:10|1739||1739||1739||1739||0
1631886060000|2021-09-17 13:41:00|1739.5|1738.5|1740.5|1739.5|1741|1739.5|1739.5|1738.5|1223
1631886090000|2021-09-17 13:41:30|1741.5|1740|1741.5|1740.5|1741.5|1740.5|1741.5|1740|225
1631886100000|2021-09-17 13:41:40|1741|1740|1740|1738.5|1741|1740|1740|1738.5|2466
1631886140000|2021-09-17 13:42:20||1739||1739||1739||1739|0
1631886160000|2021-09-17 13:42:40|||||||||100
1631886170000|2021-09-17 13:42:50|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739|1738.5|1521
1631886180000|2021-09-17 13:43:00|||||||||278
1631886190000|2021-09-17 13:43:10|||||||||66
1631886200000|2021-09-17 13:43:20|||||||||172
1631886210000|2021-09-17 13:43:30|1739|1738|1739.5|1738.5|1739.5|1738.5|1739|1738|193
1631886220000|2021-09-17 13:43:40|1739|1738|1737.5|1736|1739.5|1738|1737|1736|1047
1631886230000|2021-09-17 13:43:50|1737|1735.5|1736|1735|1737|1736|1736|1735|973
1631886240000|2021-09-17 13:44:00||1735.5||1735.5||1735.5||1735|112
1631886250000|2021-09-17 13:44:10|||||||||78
1631886260000|2021-09-17 13:44:20|1736.5|1736|1737|1736|1737|1736.5|1736|1735.5|1392
1631886280000|2021-09-17 13:44:40|1736.5|1735.5|1736.5|1735|1736.5|1735.5|1735.5|1733.5|404
1631886320000|2021-09-17 13:45:20||1735.5||1735.5||1735.5||1735.5|311
1631886340000|2021-09-17 13:45:40|1736|1735|1735|1734|1736.5|1735|1735|1734|1736
1631886350000|2021-09-17 13:45:50|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|249
1631886360000|2021-09-17 13:46:00|1736|1735|1735|1734.5|1736|1735.5|1735|1734.5|1494
1631886370000|2021-09-17 13:46:10|1734.5|1734|1734.5|1733.5|1734.5|1734|1734.5|1733.5|737
1631886380000|2021-09-17 13:46:20|1734|1733|1733|1732|1734.5|1733|1733|1732|803
1631886390000|2021-09-17 13:46:30|1732.5|1730.5|1732|1731|1732.5|1731.5|1732|1730.5|189
1631886400000|2021-09-17 13:46:40|||||||||1361
1631886410000|2021-09-17 13:46:50|1731.5||1732||1732||1731.5||0
1631886420000|2021-09-17 13:47:00|||||||||145
1631886430000|2021-09-17 13:47:10|1731.5|1730|1731.5|1730|1731.5|1730|1731.5|1730|150
1631886440000|2021-09-17 13:47:20|||||||||279
1631886450000|2021-09-17 13:47:30|1731|1729.5|1731.5|1730.5|1731.5|1730.5|1729.5|1728.5|1795
1631886460000|2021-09-17 13:47:40|||||||||439
1631886470000|2021-09-17 13:47:50||1730||1730||1730||1730|419
1631886490000|2021-09-17 13:48:10|||||||||2
1631886500000|2021-09-17 13:48:20|||||||||3
1631886520000|2021-09-17 13:48:40|1731|1730.5|1730.5|1729.5|1732|1731|1730.5|1729|3737
1631886530000|2021-09-17 13:48:50|1730|1729|1729.5|1728.5|1730.5|1729|1729|1728.5|1082
1631886540000|2021-09-17 13:49:00|1729|1727.5|1729|1727.5|1729|1727.5|1728.5|1727|82
1631886560000|2021-09-17 13:49:20|1728.5|1727|1728|1727|1729|1728|1728|1726.5|400
1631886570000|2021-09-17 13:49:30|1727.5|1726.5|1727|1725.5|1727.5|1726.5|1727|1725.5|95
1631886580000|2021-09-17 13:49:40|1726.5||1727||1727||1726.5||296
1631886590000|2021-09-17 13:49:50|1726.5||1726.5||1726.5||1726.5||116
1631886600000|2021-09-17 13:50:00|||||||||274
1631886620000|2021-09-17 13:50:20|1727.5|1726|1727.5|1726.5|1728|1727.5|1726.5|1726|4553
1631886630000|2021-09-17 13:50:30|||||||||60
1631886640000|2021-09-17 13:50:40||1727||1727||1727||1727|83
1631886650000|2021-09-17 13:50:50|1728|1727.5|1727.5|1727|1728.5|1727.5|1727.5|1727|1052
1631886660000|2021-09-17 13:51:00|1728|1727.5|1729|1727.5|1729|1727.5|1728|1727|664
1631886710000|2021-09-17 13:51:50|1729.5|1728|1729|1728|1730|1729.5|1729|1728|1578
1631886720000|2021-09-17 13:52:00|||||||||145
1631886750000|2021-09-17 13:52:30||1728.5||1728||1728.5||1728|57
1631886780000|2021-09-17 13:53:00|||||||||287
1631886790000|2021-09-17 13:53:10|||||||||70
1631886820000|2021-09-17 13:53:40|1728.5|1727.5|1728.5|1727.5|1729|1728|1727.5|1727|2715
1631886830000|2021-09-17 13:53:50|1729|1728|1729.5|1727|1731.5|1729.5|1728.5|1727|3986
1631886840000|2021-09-17 13:54:00||1727.5||1728||1728||1727.5|0
1631886850000|2021-09-17 13:54:10|1729||1729||1729||1729||0
1631886860000|2021-09-17 13:54:20|1729.5||1729||1729.5||1729||0
1631886880000|2021-09-17 13:54:40|1728.5|1727.5|1729|1728|1729|1728|1728.5|1727.5|246
1631886890000|2021-09-17 13:54:50|||||||||272
1631886900000|2021-09-17 13:55:00|1728.5|1727.5|1729|1727.5|1729|1728|1728|1727.5|217
1631886910000|2021-09-17 13:55:10|1728.5||1728.5||1729||1728||581
1631886930000|2021-09-17 13:55:30|||||||||1376
1631886940000|2021-09-17 13:55:40|1729|1728|1730|1729|1730|1729|1729|1728|2288
1631886960000|2021-09-17 13:56:00||1729.5||1729||1729.5||1729|417
1631886970000|2021-09-17 13:56:10|1729.5|1728.5|1730|1729|1730|1729|1729.5|1728.5|871
1631886990000|2021-09-17 13:56:30|||||||||166
1631887040000|2021-09-17 13:57:20|||||||||273
1631887050000|2021-09-17 13:57:30|1730.5|1729.5|1731|1730|1731|1730.5|1730.5|1729.5|2240
1631887060000|2021-09-17 13:57:40|||||||||290
1631887070000|2021-09-17 13:57:50||1730.5||1730||1730.5||1730|145
1631887080000|2021-09-17 13:58:00|||||||||1
1631887090000|2021-09-17 13:58:10|1730.5|1729.5|1730.5|1729.5|1731|1730|1730.5|1729.5|1096
1631887110000|2021-09-17 13:58:30|1730||1730||1730||1730||37
1631887140000|2021-09-17 13:59:00|||||||||267
1631887150000|2021-09-17 13:59:10|1729.5|1729|1729.5|1728|1730|1729.5|1728.5|1727.5|1334
1631887160000|2021-09-17 13:59:20|1729|1727.5|1728.5|1727.5|1729.5|1727.5|1728.5|1727.5|211
1631887170000|2021-09-17 13:59:30|1728|1727|1728|1727|1728.5|1727|1728|1727|162
1631887190000|2021-09-17 13:59:50|1727.5|1726.5|1727|1726|1727.5|1726.5|1727|1726|378
1631887200000|2021-09-17 14:00:00|1726.5|1725.5|1727|1726|1727|1726.5|1726.5|1725.5|3132
1631887210000|2021-09-17 14:00:10|1726.5||1727||1727||1726.5||705
1631887230000|2021-09-17 14:00:30|1727.5|1726.5|1728.5|1727.5|1728.5|1727.5|1727|1726.5|3033
1631887240000|2021-09-17 14:00:40|1728|1727|1728.5|1727|1728.5|1727|1728|1727|2
1631887250000|2021-09-17 14:00:50||1727.5||1727.5||1727.5||1727.5|0
1631887260000|2021-09-17 14:01:00|1728|1727|1728|1727|1728|1727|1728|1727|275
1631887270000|2021-09-17 14:01:10|1727.5|1726.5|1728|1726.5|1728|1726.5|1727.5|1726.5|461
1631887310000|2021-09-17 14:01:50||1727||1726.5||1727||1726.5|145
1631887320000|2021-09-17 14:02:00||1727||1727||1727||1727|145
1631887330000|2021-09-17 14:02:10|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|631
1631887340000|2021-09-17 14:02:20|1728|1727|1728.5|1727|1728.5|1727.5|1728|1727|262
1631887380000|2021-09-17 14:03:00|1728||1728||1728||1728||0
1631887430000|2021-09-17 14:03:50||1727.5||1727||1727.5||1727|192
1631887460000|2021-09-17 14:04:20|1727.5|1726.5|1727|1726|1727.5|1726.5|1727|1726|1753
1631887470000|2021-09-17 14:04:30|1726.5|1725.5|1723.5|1722.5|1727|1726|1723|1722.5|21378
1631887480000|2021-09-17 14:04:40|1723|1722|1722.5|1722|1723|1722|1722.5|1721.5|603
1631887490000|2021-09-17 14:04:50||1721.5||1721.5||1721.5||1721.5|124
1631887500000|2021-09-17 14:05:00|1722|1722|1724.5|1723|1724.5|1723.5|1722|1722|2973
1631887540000|2021-09-17 14:05:40|||||||||202
1631887550000|2021-09-17 14:05:50||1723.5||1723.5||1723.5||1723.5|110
1631887570000|2021-09-17 14:06:10|1725|1724|1725|1724|1725.5|1724.5|1724.5|1724|3177
1631887600000|2021-09-17 14:06:40|1725.5|1724.5|1725|1724.5|1725.5|1724.5|1725|1724|733
1631887620000|2021-09-17 14:07:00|1725.5||1725.5||1725.5||1725.5||937
1631887640000|2021-09-17 14:07:20|1725|1725|1725|1724.5|1725|1725|1725|1724|1147
1631887650000|2021-09-17 14:07:30|||||||||220
1631887670000|2021-09-17 14:07:50|1725.5|1725|1727|1726|1727|1726|1725.5|1725|2473
1631887680000|2021-09-17 14:08:00|1727.5|1726.5|1728|1727|1728|1727|1727.5|1726.5|743
1631887690000|2021-09-17 14:08:10|1727.5|1726.5|1727|1726|1727.5|1727|1727|1726|575
1631887710000|2021-09-17 14:08:30|1726.5|1725.5|1727|1725.5|1727|1725.5|1726.5|1725.5|110
1631887720000|2021-09-17 14:08:40|1726.5||1726.5||1726.5||1726.5||0
1631887730000|2021-09-17 14:08:50|||||||||1
1631887750000|2021-09-17 14:09:10||1726||1726||1726||1726|0
1631887780000|2021-09-17 14:09:40||1725.5||1725.5||1725.5||1725.5|487
1631887790000|2021-09-17 14:09:50|1726|1725|1726|1725|1726|1725.5|1725.5|1725|1545
1631887810000|2021-09-17 14:10:10|1725.5|1724.5|1724|1723|1725.5|1724.5|1724|1722.5|867
1631887830000|2021-09-17 14:10:30|1723.5|1722.5|1723.5|1722.5|1724|1723|1723.5|1722|161
1631887860000|2021-09-17 14:11:00|||||||||211
1631887870000|2021-09-17 14:11:10|||||||||580
1631887900000|2021-09-17 14:11:40|1723|1722|1723|1722|1723.5|1722|1723|1722|330
1631887910000|2021-09-17 14:11:50|1722.5|1721.5|1722.5|1721.5|1723|1721.5|1722|1721.5|340
1631887920000|2021-09-17 14:12:00|1723|1722|1723.5|1722|1723.5|1723|1722.5|1721.5|2436
1631887930000|2021-09-17 14:12:10|1723||1723||1723||1723||0
1631887980000|2021-09-17 14:13:00|1723.5|1722.5|1724|1723|1724|1723|1723.5|1722.5|1943
1631888000000|2021-09-17 14:13:20|1724.5|1724|1725.5|1724.5|1725.5|1724.5|1724.5|1724|1066
1631888010000|2021-09-17 14:13:30|1726||1725.5||1726||1725.5||0
1631888020000|2021-09-17 14:13:40|||||||||7
1631888040000|2021-09-17 14:14:00|||||||||579
1631888050000|2021-09-17 14:14:10|1725|1724|1723.5|1723|1725|1724.5|1723.5|1722|2028
1631888060000|2021-09-17 14:14:20|1724||1724.5||1724.5||1724||473
1631888070000|2021-09-17 14:14:30|1725|1723.5|1725|1724|1725|1724|1725|1723.5|414
1631888090000|2021-09-17 14:14:50|1725.5|1724.5|1726|1725|1726|1725|1725.5|1724.5|879
1631888100000|2021-09-17 14:15:00|1725.5|1724.5|1725.5|1724|1726|1724.5|1724.5|1723.5|964
1631888110000|2021-09-17 14:15:10|1725|1723.5|1723.5|1723|1725|1723.5|1723.5|1723|1261
1631888120000|2021-09-17 14:15:20|||||||||118
1631888130000|2021-09-17 14:15:30|1723|1722|1723|1722|1723|1722|1723|1722|47
1631888140000|2021-09-17 14:15:40|||||||||1
1631888150000|2021-09-17 14:15:50|||||||||1
1631888160000|2021-09-17 14:16:00|1723.5|1722.5|1725.5|1724|1725.5|1724.5|1723.5|1722.5|1818
1631888200000|2021-09-17 14:16:40|1725|1723.5|1723.5|1723|1725|1723.5|1723.5|1723|862
1631888210000|2021-09-17 14:16:50||1722.5||1722.5||1722.5||1722|0
1631888220000|2021-09-17 14:17:00|1724|1723|1724.5|1723.5|1724.5|1723.5|1723.5|1722.5|1169
1631888230000|2021-09-17 14:17:10|||||||||3
1631888240000|2021-09-17 14:17:20|||||||||25
1631888250000|2021-09-17 14:17:30|1725|1724|1725.5|1724|1725.5|1724|1725|1724|242
1631888260000|2021-09-17 14:17:40|1725||1725||1725||1725||18
1631888290000|2021-09-17 14:18:10|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|361
1631888320000|2021-09-17 14:18:40|1724|1723|1723.5|1722.5|1724.5|1723.5|1723.5|1722.5|1253
1631888330000|2021-09-17 14:18:50|1724|1723|1724.5|1723.5|1724.5|1724|1724|1723|1534
1631888340000|2021-09-17 14:19:00||1724||1724||1724||1724|136
1631888350000|2021-09-17 14:19:10||1723.5||1723.5||1723.5||1723.5|0
1631888400000|2021-09-17 14:20:00|1724|1723|1724.5|1723|1724.5|1723.5|1723.5|1722|926
1631888420000|2021-09-17 14:20:20|1725|1723.5|1724.5|1724|1725|1724|1724.5|1723.5|827
1631888430000|2021-09-17 14:20:30|||||||||18
1631888440000|2021-09-17 14:20:40|||||||||361
1631888460000|2021-09-17 14:21:00|||||||||424
1631888520000|2021-09-17 14:22:00|||||||||267
1631888540000|2021-09-17 14:22:20|1724|1723.5|1724|1722.5|1724|1723.5|1723.5|1722.5|818
1631888550000|2021-09-17 14:22:30|1724.5|1723|1724.5|1723.5|1724.5|1723.5|1724.5|1723|325
1631888560000|2021-09-17 14:22:40||1724||1724||1724||1723.5|574
1631888590000|2021-09-17 14:23:10|||||||||151
1631888610000|2021-09-17 14:23:30|1724|1723.5|1723|1721.5|1724|1723.5|1723|1721.5|1278
1631888620000|2021-09-17 14:23:40|1722.5|1721|1721.5|1720|1722.5|1721|1721.5|1720|501
1631888630000|2021-09-17 14:23:50||1720.5||1720.5||1720.5||1720.5|0
1631888640000|2021-09-17 14:24:00|1722|1721|1723|1721.5|1723|1722|1722|1721|1774
1631888650000|2021-09-17 14:24:10|1722.5||1722.5||1722.5||1722.5||879
1631888670000|2021-09-17 14:24:30|||||||||51
1631888680000|2021-09-17 14:24:40|||||||||7
1631888700000|2021-09-17 14:25:00|1723|1722|1724|1723|1724|1723|1722.5|1722|1709
1631888710000|2021-09-17 14:25:10||1723.5||1723.5||1723.5||1723.5|0
1631888720000|2021-09-17 14:25:20|1723.5|1723|1723|1722|1723.5|1723|1723|1722|1055
1631888750000|2021-09-17 14:25:50||1722.5||1722.5||1722.5||1722.5|83
1631888760000|2021-09-17 14:26:00|||||||||3
1631888780000|2021-09-17 14:26:20|1723.5|1723|1725|1724|1725|1724|1723.5|1723|1246
1631888790000|2021-09-17 14:26:30|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|153
1631888810000|2021-09-17 14:26:50|||||||||126
1631888830000|2021-09-17 14:27:10|1725|1724|1726|1725|1726|1725|1725|1724|1506
1631888840000|2021-09-17 14:27:20|||||||||289
1631888860000|2021-09-17 14:27:40|1725.5|1724.5|1724.5|1723.5|1725.5|1724.5|1724.5|1723.5|1213
1631888880000|2021-09-17 14:28:00|||||||||57
1631888900000|2021-09-17 14:28:20|1725|1724|1726|1725|1726|1725|1725|1724|1531
1631888920000|2021-09-17 14:28:40|1725.5||1726||1726||1725.5||215
1631888930000|2021-09-17 14:28:50|1726.5|1725.5|1726.5|1725.5|1726.5|1726|1726.5|1725.5|722
1631888940000|2021-09-17 14:29:00|1726||1726||1726||1726||0
1631888970000|2021-09-17 14:29:30|1726.5|1726|1727|1726|1727|1726|1726.5|1726|566
1631888990000|2021-09-17 14:29:50|||||||||1157
1631889000000|2021-09-17 14:30:00|1727.5|1726.5|1727|1726|1728.5|1727.5|1727|1726|2149
1631889010000|2021-09-17 14:30:10|1727.5|1726.5|1727|1725.5|1727.5|1727|1726.5|1725.5|2322
1631889020000|2021-09-17 14:30:20|1726.5|1725|1724.5|1723.5|1726.5|1725|1724.5|1723.5|541
1631889030000|2021-09-17 14:30:30|||||||||10
1631889060000|2021-09-17 14:31:00|1724||1724.5||1724.5||1724||942
1631889080000|2021-09-17 14:31:20|1724||1724||1724.5||1724||184
1631889090000|2021-09-17 14:31:30|||||||||4
1631889100000|2021-09-17 14:31:40|1723.5|1723|1724|1722.5|1724|1723|1723.5|1722.5|735
1631889120000|2021-09-17 14:32:00|1723.5||1723.5||1723.5||1723.5||0
1631889130000|2021-09-17 14:32:10|||||||||150
1631889150000|2021-09-17 14:32:30|||||||||275
1631889170000|2021-09-17 14:32:50|1724|1723|1724.5|1723|1725.5|1724|1724|1722.5|9792
1631889180000|2021-09-17 14:33:00|1724|1722.5|1724|1722.5|1724|1722.5|1724|1722.5|105
1631889190000|2021-09-17 14:33:10|1723.5|1723|1724|1723|1724|1723|1723.5|1722.5|464
1631889240000|2021-09-17 14:34:00|||||||||146
1631889250000|2021-09-17 14:34:10|||||||||20
1631889280000|2021-09-17 14:34:40|1723.5|1722.5|1722.5|1721.5|1724|1723|1722|1720.5|2563
1631889290000|2021-09-17 14:34:50|1722||1722||1722||1722||392
1631889300000|2021-09-17 14:35:00|1721.5|1721|1721.5|1720|1721.5|1721|1721|1720|1086
1631889310000|2021-09-17 14:35:10|1721|1719.5|1721|1719.5|1721.5|1719.5|1721|1719.5|59
1631889320000|2021-09-17 14:35:20|1720.5|1719|1720|1718.5|1721|1719.5|1720|1718.5|466
1631889330000|2021-09-17 14:35:30|1719.5|1718|1719.5|1718.5|1719.5|1718.5|1719.5|1718|70
1631889340000|2021-09-17 14:35:40|1720|1719|1720|1719|1720|1719.5|1720|1719|634
1631889350000|2021-09-17 14:35:50|1719.5||1719.5||1719.5||1719.5||165
1631889360000|2021-09-17 14:36:00||1718.5||1718.5||1718.5||1718.5|32
1631889380000|2021-09-17 14:36:20|1719|1718|1718.5|1717|1719|1718|1718.5|1717|365
1631889390000|2021-09-17 14:36:30|1718|1716.5|1718|1716.5|1718.5|1716.5|1717.5|1716|706
1631889410000|2021-09-17 14:36:50|1717.5||1717.5||1718||1717.5||454
1631889420000|2021-09-17 14:37:00|1717|1716|1717.5|1716|1718|1716.5|1717|1716|149
1631889430000|2021-09-17 14:37:10||1716.5||1716.5||1716.5||1716.5|0
1631889440000|2021-09-17 14:37:20|1717||1717.5||1717.5||1717||996
1631889460000|2021-09-17 14:37:40|||||||||87
1631889480000|2021-09-17 14:38:00|1718|1717|1721|1720|1721|1720|1717.5|1717|4517
1631889490000|2021-09-17 14:38:10|||||||||431
1631889510000|2021-09-17 14:38:30|1720.5||1721||1721||1720.5||8
1631889520000|2021-09-17 14:38:40|1720.5||1720.5||1720.5||1720.5||222
1631889540000|2021-09-17 14:39:00|1720|1719|1720.5|1719.5|1720.5|1719.5|1720|1719|997
1631889550000|2021-09-17 14:39:10|1721|1720|1722.5|1721|1722.5|1721.5|1721|1720|1402
1631889560000|2021-09-17 14:39:20||1721.5||1721.5||1721.5||1721.5|0
1631889590000|2021-09-17 14:39:50|1723|1722|1723|1722|1723|1722|1723|1722|94
1631889600000|2021-09-17 14:40:00|||||||||88
1631889610000|2021-09-17 14:40:10|1722.5|1721.5|1723.5|1722.5|1723.5|1722.5|1721.5|1720.5|2560
1631889630000|2021-09-17 14:40:30|1723||1723||1723.5||1723||220
1631889640000|2021-09-17 14:40:40|1722.5|1722|1722|1721|1722.5|1722|1722|1721|520
1631889670000|2021-09-17 14:41:10|1721.5|1720.5|1721.5|1720.5|1722|1721|1721.5|1720.5|1695
1631889680000|2021-09-17 14:41:20|1721||1721||1721.5||1721||588
1631889690000|2021-09-17 14:41:30|1721.5||1721.5||1721.5||1721||218
1631889700000|2021-09-17 14:41:40|1722|1721|1722|1721|1722|1721|1722|1721|831
1631889720000|2021-09-17 14:42:00|1721.5|1720.5|1722|1720.5|1722|1721|1721.5|1720.5|536
1631889730000|2021-09-17 14:42:10|1721.5|1721|1721.5|1720.5|1721.5|1721|1721.5|1720.5|0
1631889740000|2021-09-17 14:42:20|1721||1721.5||1721.5||1721||898
1631889760000|2021-09-17 14:42:40|1721||1721.5||1721.5||1721||105
1631889770000|2021-09-17 14:42:50||1721||1721||1721||1721|0
1631889780000|2021-09-17 14:43:00|1722|1721.5|1722.5|1721.5|1722.5|1721.5|1722|1721.5|1887
1631889790000|2021-09-17 14:43:10|1723|1722|1723.5|1722.5|1724|1722.5|1723|1722|542
1631889820000|2021-09-17 14:43:40|1723|1722|1722.5|1721.5|1723|1722.5|1722|1721|1699
1631889830000|2021-09-17 14:43:50|1723|1722|1725|1723.5|1725|1723.5|1723|1721.5|1931
1631889840000|2021-09-17 14:44:00||1724||1724||1724||1724|46
1631889850000|2021-09-17 14:44:10|||||||||200
1631889860000|2021-09-17 14:44:20|||||||||15
1631889870000|2021-09-17 14:44:30|1724.5|1723.5|1724|1723.5|1724.5|1723.5|1724|1723.5|505
1631889880000|2021-09-17 14:44:40|||||||||4111
1631889890000|2021-09-17 14:44:50|1723.5|1723|1723|1722|1723.5|1723|1723|1722|1394
1631889900000|2021-09-17 14:45:00|1722.5|1722.5|1722.5|1722|1723|1722.5|1722.5|1721|5109
1631889910000|2021-09-17 14:45:10|1722|1721|1722|1721|1722|1721|1722|1721|10
1631889920000|2021-09-17 14:45:20|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|100
1631889930000|2021-09-17 14:45:30|||||||||279
1631889940000|2021-09-17 14:45:40|1721||1721||1721||1721||225
1631889950000|2021-09-17 14:45:50|||||||||146
1631889960000|2021-09-17 14:46:00|||||||||30
1631889980000|2021-09-17 14:46:20|1721.5|1721|1722.5|1721.5|1722.5|1721.5|1721|1720.5|1933
1631890000000|2021-09-17 14:46:40|1723|1722|1723|1722.5|1723|1722.5|1723|1722|491
1631890010000|2021-09-17 14:46:50||1722||1722||1722.5||1722|793
1631890020000|2021-09-17 14:47:00|1722.5|1721.5|1721.5|1720|1722.5|1721.5|1721.5|1720|780
1631890030000|2021-09-17 14:47:10||1720.5||1720.5||1720.5||1720.5|0
1631890050000|2021-09-17 14:47:30|1721||1721||1721||1721||0
1631890060000|2021-09-17 14:47:40|||||||||111
1631890080000|2021-09-17 14:48:00|||||||||33
1631890090000|2021-09-17 14:48:10|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720.5|1719|223
1631890100000|2021-09-17 14:48:20|1720|1719|1718.5|1717|1720|1719|1718.5|1717|294
1631890120000|2021-09-17 14:48:40|1718||1718||1718||1718||146
1631890130000|2021-09-17 14:48:50|1717.5|1717.5|1718.5|1717.5|1718.5|1718|1717.5|1717|1546
1631890140000|2021-09-17 14:49:00|||||||||412
1631890150000|2021-09-17 14:49:10|1719|1718|1719|1718|1719|1718|1719|1718|153
1631890160000|2021-09-17 14:49:20|1719.5|1718.5|1721|1720|1721.5|1720|1719.5|1718.5|2614
1631890190000|2021-09-17 14:49:50|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|4
1631890200000|2021-09-17 14:50:00|1720|1719|1720|1719|1720|1719|1720|1719|2013
1631890210000|2021-09-17 14:50:10|1719.5|1718.5|1720|1718.5|1720|1719|1719|1718|45
1631890220000|2021-09-17 14:50:20|1719.5|1718|1718.5|1717.5|1719.5|1718|1718.5|1717.5|564
1631890240000|2021-09-17 14:50:40|1719|1718|1720|1719|1720|1719|1718.5|1717.5|7510
1631890250000|2021-09-17 14:50:50|1719.5|1718.5|1719|1718|1719.5|1719|1719|1718|305
1631890270000|2021-09-17 14:51:10|||||||||40
1631890280000|2021-09-17 14:51:20|1718.5||1719||1719||1718.5||336
1631890290000|2021-09-17 14:51:30|1718.5|1717.5|1716.5|1715|1718.5|1717.5|1716.5|1715|1799
1631890300000|2021-09-17 14:51:40|1716|1715.5|1716.5|1715.5|1716.5|1716|1716|1715.5|1241
1631890310000|2021-09-17 14:51:50||1715||1715.5||1715.5||1715|269
1631890320000|2021-09-17 14:52:00|1717|1716|1716|1715|1717|1716|1716|1715|912
1631890340000|2021-09-17 14:52:20|1715.5|1714.5|1715.5|1715|1715.5|1715|1715|1714|5015
1631890360000|2021-09-17 14:52:40|1715|1714|1715|1713|1715|1714|1715|1713|1122
1631890380000|2021-09-17 14:53:00|1714.5|1712.5|1713|1711.5|1714.5|1712.5|1713|1711.5|1308
1631890390000|2021-09-17 14:53:10||1711||1711||1711||1711|150
1631890400000|2021-09-17 14:53:20|1713.5|1711.5|1713.5|1712|1713.5|1712.5|1713.5|1711.5|474
1631890410000|2021-09-17 14:53:30|1713||1713.5||1713.5||1713||125
1631890420000|2021-09-17 14:53:40||1712.5||1712.5||1713||1712|491
1631890430000|2021-09-17 14:53:50|1714|1713|1714.5|1713.5|1714.5|1714|1714|1713|1672
1631890440000|2021-09-17 14:54:00|1714|1713|1713.5|1712|1714|1713|1713.5|1712|1795
1631890490000|2021-09-17 14:54:50|1714|1712.5|1715|1714|1715|1714|1714|1712.5|836
1631890500000|2021-09-17 14:55:00|1714.5|1714.5|1716.5|1714.5|1717|1715|1714.5|1714.5|847
1631890510000|2021-09-17 14:55:10|1716|1715|1714.5|1714|1716.5|1715|1714.5|1713.5|2292
1631890530000|2021-09-17 14:55:30|1715|1713|1713.5|1712|1715|1713|1713.5|1712|253
1631890540000|2021-09-17 14:55:40|1714|1711.5|1714|1713|1714.5|1713.5|1713|1711.5|1731
1631890550000|2021-09-17 14:55:50|1714.5||1714.5||1714.5||1714.5||0
1631890560000|2021-09-17 14:56:00|1715.5|1713.5|1715|1714|1715.5|1714|1715|1713.5|399
1631890580000|2021-09-17 14:56:20|1714.5||1715||1715||1714.5||222
1631890610000|2021-09-17 14:56:50|1714.5|1713.5|1714.5|1713.5|1714.5|1714|1714.5|1713.5|915
1631890620000|2021-09-17 14:57:00|1715|1714|1715|1713.5|1715|1714.5|1715|1713.5|894
1631890650000|2021-09-17 14:57:30|1714.5|1713|1713|1712.5|1714.5|1713.5|1713|1712.5|2297
1631890660000|2021-09-17 14:57:40||1712||1711.5||1712||1711|315
1631890680000|2021-09-17 14:58:00|1712.5||1713||1713||1712.5||476
1631890690000|2021-09-17 14:58:10|1712.5|1712|1713|1711.5|1713|1712|1712.5|1711.5|163
1631890700000|2021-09-17 14:58:20|1712.5|1711|1711.5|1710.5|1713|1711|1711.5|1710.5|575
1631890710000|2021-09-17 14:58:30|1711|1710|1711.5|1710.5|1711.5|1710.5|1711|1710|127
1631890720000|2021-09-17 14:58:40|1712|1711|1712.5|1711|1712.5|1711.5|1711.5|1711|2945
1631890730000|2021-09-17 14:58:50|||||||||179
1631890740000|2021-09-17 14:59:00|1712||1712.5||1712.5||1712||946
1631890750000|2021-09-17 14:59:10|1712|1711.5|1712.5|1711.5|1712.5|1711.5|1712|1711.5|347
1631890760000|2021-09-17 14:59:20|1713|1712|1713|1712|1713|1712|1713|1712|160
1631890780000|2021-09-17 14:59:40|1712.5|1711.5|1713|1711.5|1713|1711.5|1712|1711.5|373
1631890800000|2021-09-17 15:00:00|1713.5|1712|1713.5|1712.5|1713.5|1712.5|1713|1712|1368
1631890810000|2021-09-17 15:00:10|1713||1713.5||1713.5||1713||1581
1631890820000|2021-09-17 15:00:20|1713|1712|1712.5|1711.5|1713|1712|1712.5|1711.5|6786
1631890830000|2021-09-17 15:00:30|1712|1710.5|1711.5|1710.5|1712|1710.5|1711.5|1710.5|953
1631890850000|2021-09-17 15:00:50|||||||||1
1631890860000|2021-09-17 15:01:00|1712|1711|1712|1711.5|1712|1711.5|1711.5|1711|1697
1631890870000|2021-09-17 15:01:10||1711||1711||1711||1711|188
1631890900000|2021-09-17 15:01:40|1711.5|1710.5|1711.5|1711|1712|1711|1711.5|1710.5|1574
1631890910000|2021-09-17 15:01:50||1710.5||1710.5||1710.5||1710.5|217
1631890920000|2021-09-17 15:02:00|1711||1711.5||1711.5||1711||1296
1631890930000|2021-09-17 15:02:10|1711|1710|1711|1710|1711|1710|1711|1710|219
1631890940000|2021-09-17 15:02:20|||||||||116
1631890950000|2021-09-17 15:02:30|1710.5|1709.5|1710|1708.5|1710.5|1709.5|1709.5|1708.5|11502
1631890960000|2021-09-17 15:02:40|||||||||110
1631890970000|2021-09-17 15:02:50|1709.5|1708|1708|1707.5|1709.5|1708|1708|1706.5|1006
1631890980000|2021-09-17 15:03:00|1708.5|1708|1709|1708|1709|1708|1708.5|1708|4394
1631890990000|2021-09-17 15:03:10|1709.5|1709|1709.5|1708.5|1710|1709|1709|1708|481
1631891000000|2021-09-17 15:03:20||1708||1708||1708||1708|621
1631891010000|2021-09-17 15:03:30|1709|1707.5|1709.5|1708|1709.5|1708|1708|1707.5|1957
1631891020000|2021-09-17 15:03:40||1709||1708.5||1709||1708.5|188
1631891030000|2021-09-17 15:03:50|1709|1709|1709.5|1709|1709.5|1709|1709|1708.5|2961
1631891040000|2021-09-17 15:04:00|1710|1709.5|1710|1709|1710.5|1709.5|1709.5|1709|3812
1631891060000|2021-09-17 15:04:20|1709|1708.5|1707.5|1706|1709|1708.5|1707|1706|468
1631891070000|2021-09-17 15:04:30|1707||1707.5||1707.5||1707||316
1631891080000|2021-09-17 15:04:40|1707|1706.5|1708.5|1707|1708.5|1707|1706.5|1706|7116
1631891090000|2021-09-17 15:04:50|||||||||218
1631891100000|2021-09-17 15:05:00|||||||||500
1631891120000|2021-09-17 15:05:20|1708||1708.5||1708.5||1708||162
1631891130000|2021-09-17 15:05:30|1708|1706.5|1706.5|1705.5|1708.5|1707|1706.5|1705.5|673
1631891140000|2021-09-17 15:05:40|||||||||108
1631891150000|2021-09-17 15:05:50|1707|1706|1707|1705.5|1707|1706.5|1707|1705.5|847
1631891160000|2021-09-17 15:06:00|1706.5|1706|1706.5|1705.5|1707|1706|1706.5|1705.5|1543
1631891170000|2021-09-17 15:06:10|1706|1705|1706.5|1705.5|1706.5|1705.5|1705.5|1705|410
1631891180000|2021-09-17 15:06:20||1706||1706||1706||1706|150
1631891190000|2021-09-17 15:06:30|1706|1705.5|1706.5|1706|1706.5|1706|1706|1704.5|2810
1631891200000|2021-09-17 15:06:40|||||||||263
1631891210000|2021-09-17 15:06:50|||||||||111
1631891220000|2021-09-17 15:07:00|1706|1705|1706.5|1706|1706.5|1706|1706|1705|172
1631891230000|2021-09-17 15:07:10||1705.5||1706||1706||1705.5|542
1631891240000|2021-09-17 15:07:20|||||||||498
1631891250000|2021-09-17 15:07:30|||||||||216
1631891260000|2021-09-17 15:07:40|1707|1706.5|1709|1707.5|1709|1707.5|1707|1706.5|2241
1631891270000|2021-09-17 15:07:50|1708.5|1707|1707.5|1706.5|1709|1707|1707|1706.5|867
1631891290000|2021-09-17 15:08:10|||||||||1000
1631891300000|2021-09-17 15:08:20|1707|1706|1707|1706|1707|1706|1707|1706|391
1631891320000|2021-09-17 15:08:40|||||||||202
1631891330000|2021-09-17 15:08:50|1706.5|1706.5|1708|1707.5|1708|1707.5|1706.5|1706.5|6463
1631891340000|2021-09-17 15:09:00|1708.5|1708|1709|1708|1709|1708|1708.5|1708|445
1631891360000|2021-09-17 15:09:20|1709.5|1708.5|1710|1709|1710|1709|1709.5|1708.5|261
1631891390000|2021-09-17 15:09:50||1709.5||1709.5||1709.5||1709.5|1
1631891400000|2021-09-17 15:10:00|1709.5|1709|1709.5|1708|1709.5|1709|1709.5|1708|1998
1631891410000|2021-09-17 15:10:10|||||||||200
1631891420000|2021-09-17 15:10:20|1709|1707.5|1708.5|1707|1709|1707.5|1708.5|1707|716
1631891440000|2021-09-17 15:10:40|1708||1708||1708||1708||207
1631891450000|2021-09-17 15:10:50|1707.5|1706.5|1706.5|1705|1707.5|1706.5|1706|1705|1137
1631891460000|2021-09-17 15:11:00|1706||1705.5||1706||1705.5||559
1631891470000|2021-09-17 15:11:10|||||||||123
1631891490000|2021-09-17 15:11:30|1706|1705.5|1705.5|1705|1706|1705.5|1705.5|1704.5|4620
1631891500000|2021-09-17 15:11:40|1706||1705.5||1706||1705.5||209
1631891510000|2021-09-17 15:11:50|1705|1704.5|1705|1703.5|1705.5|1705|1705|1703.5|999
1631891520000|2021-09-17 15:12:00|||||||||119
1631891530000|2021-09-17 15:12:10|1704.5|1703|1704.5|1703.5|1705|1703.5|1704.5|1703|337
1631891540000|2021-09-17 15:12:20|1705|1704|1705|1704|1705|1704.5|1705|1704|1580
1631891570000|2021-09-17 15:12:50|1705.5|1704.5|1706|1705.5|1706|1705.5|1705.5|1704.5|1855
1631891580000|2021-09-17 15:13:00|1706.5|1705|1706|1705|1706.5|1705|1706|1705|943
1631891610000|2021-09-17 15:13:30||1705.5||1705||1705.5||1705|1525
1631891620000|2021-09-17 15:13:40|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|685
1631891640000|2021-09-17 15:14:00|1705|1704|1706|1705|1706|1705|1704.5|1703.5|2578
1631891650000|2021-09-17 15:14:10|1706.5|1705.5|1706.5|1705|1706.5|1705.5|1706.5|1705|1770
1631891670000|2021-09-17 15:14:30|1707|1705.5|1708.5|1707.5|1709.5|1708|1707|1705|11351
1631891680000|2021-09-17 15:14:40|||||||||144
1631891690000|2021-09-17 15:14:50|||||||||1
1631891700000|2021-09-17 15:15:00|1709|1707.5|1708.5|1707|1709|1707.5|1708.5|1707|0
1631891710000|2021-09-17 15:15:10|1709|1707.5|1709|1707.5|1709|1707.5|1708.5|1707|0
1631891730000|2021-09-17 15:15:30|1708.5|1707|1708.5|1707|1710|1708|1708.5|1707|88
1631891740000|2021-09-17 15:15:40|1709|1707.5|1709|1707.5|1709|1707.5|1709|1707.5|0
1631891750000|2021-09-17 15:15:50|1708.5|1707|1709|1707.5|1709|1707.5|1708.5|1707|0
1631891760000|2021-09-17 15:16:00|1708.5|1707|1709|1707|1709|1707.5|1707.5|1706|118
1631891770000|2021-09-17 15:16:10|1708.5|1706.5|1708.5|1707|1709|1707|1708|1706.5|0
1631891780000|2021-09-17 15:16:20|1708|1706.5|1708.5|1707|1708.5|1707|1708|1706.5|0
1631891790000|2021-09-17 15:16:30|1708|1706.5|1708|1706.5|1708|1706.5|1708|1706.5|0
1631891800000|2021-09-17 15:16:40|1708.5|1707|1708.5|1707|1708.5|1707|1708.5|1707|0
1631891810000|2021-09-17 15:16:50|1708|1706.5|1707|1706|1708.5|1707|1706.5|1705.5|246
1631891820000|2021-09-17 15:17:00|1706.5|1705.5|1706|1704.5|1707|1706|1706|1704.5|24
1631891830000|2021-09-17 15:17:10|1706.5|1705|1707|1705.5|1707|1705.5|1706|1704.5|226
1631891840000|2021-09-17 15:17:20|1706.5|1705|1707|1705.5|1707|1706|1706.5|1705|0
1631891850000|2021-09-17 15:17:30|1706.5|1705|1706.5|1705|1706.5|1705|1706.5|1705|0
1631891860000|2021-09-17 15:17:40|1707|1705.5|1706.5|1705|1707|1705.5|1706.5|1705|45
1631891870000|2021-09-17 15:17:50|1707|1705.5|1706.5|1705|1707|1705.5|1706.5|1705|0
1631891880000|2021-09-17 15:18:00|1707.5|1706.5|1707|1706|1707.5|1706.5|1707|1706|298
1631891890000|2021-09-17 15:18:10|1707.5|1706.5|1707|1706|1707.5|1706.5|1707|1706|92
1631891910000|2021-09-17 15:18:30|1709|1707.5|1708.5|1707|1709|1707.5|1708.5|1707|246
1631891920000|2021-09-17 15:18:40|1709|1707.5|1709|1707.5|1709|1707.5|1708.5|1707|0
1631891930000|2021-09-17 15:18:50|1708.5|1708|1708.5|1707.5|1709|1708|1708.5|1707.5|0
1631891940000|2021-09-17 15:19:00|1709|1708|1708.5|1707.5|1709|1708|1708.5|1707.5|59
1631891950000|2021-09-17 15:19:10|1708|1707|1707.5|1706|1708|1707|1707.5|1706|0
1631891970000|2021-09-17 15:19:30|1708|1706.5|1708|1706.5|1708|1706.5|1708|1706.5|0
1631891980000|2021-09-17 15:19:40|1707.5|1706|1707.5|1706|1707.5|1706|1707.5|1706|0
1631891990000|2021-09-17 15:19:50|1708|1706.5|1708|1706.5|1708.5|1707.5|1707.5|1706|183
1631892000000|2021-09-17 15:20:00|1707.5|1706|1708|1707|1708|1707|1707.5|1706|0
1631892010000|2021-09-17 15:20:10|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707|1706|362
1631892020000|2021-09-17 15:20:20|1708|1707|1707.5|1706.5|1708|1707|1707.5|1706.5|0
1631892030000|2021-09-17 15:20:30|1708|1707|1708.5|1707|1709|1707.5|1707.5|1706.5|240
1631892040000|2021-09-17 15:20:40|1709|1707.5|1709|1707.5|1709|1707.5|1709|1707.5|0
1631892050000|2021-09-17 15:20:50|1708.5|1707|1709|1707.5|1709|1707.5|1708.5|1707|0
1631892060000|2021-09-17 15:21:00|1708.5|1707|1708.5|1707|1709|1707.5|1708.5|1707|0
1631892070000|2021-09-17 15:21:10|1709|1707.5|1708.5|1707.5|1709|1707.5|1708.5|1707|0
1631892080000|2021-09-17 15:21:20|1708|1707|1708.5|1707.5|1709|1708|1707.5|1706.5|38
1631892090000|2021-09-17 15:21:30|1709|1708|1709.5|1708|1709.5|1708|1708.5|1707.5|432
1631892100000|2021-09-17 15:21:40|1709|1707.5|1709|1708|1709.5|1708|1708|1707|1
1631892110000|2021-09-17 15:21:50|1708.5|1707.5|1708.5|1707|1709|1708|1708.5|1707|229
1631892120000|2021-09-17 15:22:00|1709|1707.5|1708.5|1707|1709|1707.5|1708.5|1707|0
1631892130000|2021-09-17 15:22:10|1709|1707.5|1707.5|1706|1709|1707.5|1707.5|1706|541
1631892140000|2021-09-17 15:22:20|1708|1706.5|1707.5|1706|1708|1706.5|1707.5|1706|0
1631892150000|2021-09-17 15:22:30|1708|1706.5|1707.5|1706|1708|1706.5|1707.5|1706|0
1631892170000|2021-09-17 15:22:50|1708|1707|1707.5|1706.5|1708|1707|1707.5|1706.5|0
1631892180000|2021-09-17 15:23:00|1708|1707|1706|1705|1708|1707|1706|1705|248
1631892190000|2021-09-17 15:23:10|1706.5|1705.5|1706|1705|1706.5|1705.5|1706|1705|89
1631892200000|2021-09-17 15:23:20|1706.5|1704.5|1707|1705.5|1707|1706|1706|1704.5|621
1631892220000|2021-09-17 15:23:40|1706.5|1705|1706.5|1705|1706.5|1705|1706.5|1705|0
1631892230000|2021-09-17 15:23:50|1707|1705.5|1706.5|1705|1707|1705.5|1706.5|1705|0
1631892240000|2021-09-17 15:24:00|1707|1705.5|1707|1705.5|1707|1705.5|1706.5|1705|14
1631892250000|2021-09-17 15:24:10|1706.5|1705|1707|1705.5|1707|1705.5|1706.5|1705|0
1631892260000|2021-09-17 15:24:20|1706.5|1705|1707|1705.5|1707|1705.5|1706.5|1705|0
1631892270000|2021-09-17 15:24:30|1706.5|1705|1708|1707|1708|1707|1706.5|1705|73
1631892280000|2021-09-17 15:24:40|1707.5|1706.5|1707.5|1706.5|1708|1707|1707.5|1706|0
1631892290000|2021-09-17 15:24:50|1707|1706|1706.5|1705|1707.5|1706.5|1706.5|1705|51
1631892300000|2021-09-17 15:25:00|1707|1705.5|1708|1706.5|1708|1707|1706.5|1705|154
1631892310000|2021-09-17 15:25:10|1707.5|1706|1707|1706|1707.5|1706.5|1707|1706|206
1631892320000|2021-09-17 15:25:20|1707.5|1706.5|1708.5|1707.5|1708.5|1707.5|1707.5|1706|363
1631892330000|2021-09-17 15:25:30|1709|1708|1709.5|1708|1709.5|1708|1709|1708|188
1631892340000|2021-09-17 15:25:40|1709|1707.5|1709|1707.5|1709.5|1708|1709|1707.5|0
1631892350000|2021-09-17 15:25:50|1709.5|1708|1709|1707.5|1709.5|1708.5|1709|1707.5|0
1631892360000|2021-09-17 15:26:00|1709.5|1708|1709.5|1708|1709.5|1708|1709.5|1708|0
1631892370000|2021-09-17 15:26:10|1709|1707.5|1709|1707.5|1709|1707.5|1709|1707.5|0
1631892380000|2021-09-17 15:26:20|1709.5|1708|1709|1707.5|1709.5|1708|1709|1707.5|0
1631892390000|2021-09-17 15:26:30|1709.5|1708|1710|1708.5|1710|1708.5|1709|1708|219
1631892400000|2021-09-17 15:26:40|1709.5|1708|1709.5|1708|1710|1708.5|1709.5|1708|0
1631892420000|2021-09-17 15:27:00|1710|1708.5|1710|1708.5|1710|1708.5|1709.5|1708|0
1631892440000|2021-09-17 15:27:20|1709.5|1709|1708.5|1707.5|1710|1709|1708.5|1707.5|175
1631892450000|2021-09-17 15:27:30|1709|1708|1707.5|1705.5|1709|1708|1707.5|1705.5|172
1631892460000|2021-09-17 15:27:40|1707|1706|1706.5|1705.5|1707.5|1706|1706.5|1705.5|76
1631892470000|2021-09-17 15:27:50|1707|1706|1706.5|1705|1707|1706|1706.5|1705|0
1631892480000|2021-09-17 15:28:00|1707|1705.5|1707|1706|1708.5|1706.5|1706.5|1705|235
1631892490000|2021-09-17 15:28:10|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|53
1631892500000|2021-09-17 15:28:20|1707|1706|1707|1706|1707|1706|1707|1706|0
1631892510000|2021-09-17 15:28:30|1707.5|1706.5|1707|1705.5|1707.5|1706.5|1706.5|1705|0
1631892520000|2021-09-17 15:28:40|1706.5|1705|1706|1705|1707|1705.5|1706|1704.5|169
1631892530000|2021-09-17 15:28:50|1706.5|1705.5|1707|1705.5|1707|1705.5|1706|1705|401
1631892540000|2021-09-17 15:29:00|1706.5|1705|1706.5|1705.5|1707|1706|1706|1705|169
1631892550000|2021-09-17 15:29:10|1706|1705|1704.5|1702.5|1706.5|1705|1704.5|1702.5|6
1631892560000|2021-09-17 15:29:20|1705|1703|1703.5|1701.5|1705|1703.5|1703.5|1701.5|74
1631892570000|2021-09-17 15:29:30|1704|1702|1703|1702|1704|1702.5|1703|1701.5|95
1631892580000|2021-09-17 15:29:40|1703.5|1702.5|1703|1702|1703.5|1702.5|1703|1702|339
1631892590000|2021-09-17 15:29:50|1703.5|1702.5|1703|1700.5|1703.5|1702.5|1703|1700.5|292
